{"sym":"SSI","index":false,"bars":[["2006-12-15",5043.6,5043.6,5043.6,5043.6,336000],["2006-12-18",5168.25,5545.23,5168.25,5460.1,340200],["2006-12-19",5502.66,6004.29,5502.66,6004.29,326900],["2006-12-20",5958.69,6575.84,5958.69,5958.69,651600],["2006-12-21",5706.35,6080.29,5706.35,5706.35,200100],["2006-12-22",5137.85,5137.85,5137.85,5137.85,413000],["2006-12-25",4624.06,4624.06,4624.06,4624.06,289000],["2006-12-26",4165.0,4925.04,4165.0,4678.78,435500],["2006-12-27",4864.23,5143.93,4864.23,4864.23,423200],["2006-12-28",4560.22,5077.04,4560.22,4827.75,182400],["2006-12-29",4347.41,4742.63,4347.41,4712.23,290400],["2007-01-02",4672.7,4864.23,4621.02,4636.22,236800],["2007-01-03",4672.7,4809.51,4651.42,4681.82,301900],["2007-01-04",4803.43,5150.01,4803.43,5150.01,213900],["2007-01-05",5639.47,5639.47,5639.47,5639.47,357100],["2007-01-08",5450.98,6201.9,5077.04,5450.98,317300],["2007-01-09",5450.98,5776.28,4906.8,5685.07,535800],["2007-01-10",5776.28,6198.86,5776.28,5992.13,606000],["2007-01-11",6016.45,6171.5,5624.27,5989.09,520400],["2007-01-12",6080.29,6633.6,6080.29,6475.51,759000],["2007-01-15",6554.55,6992.34,6554.55,6779.53,492600],["2007-01-16",6794.73,7144.34,6384.31,6627.52,304400],["2007-01-17",6220.14,6657.92,6128.93,6128.93,212100],["2007-01-18",6220.14,6536.31,5599.95,6445.11,461700],["2007-01-19",6381.27,6688.32,6381.27,6414.71,482500],["2007-01-22",6040.77,6384.31,5837.08,6049.89,279700],["2007-01-23",6040.77,6232.3,5928.28,6049.89,272400],["2007-01-24",6062.05,6232.3,5457.06,6095.49,236700],["2007-01-25",5867.48,6141.09,5715.47,5873.56,189100],["2007-01-26",5867.48,6080.29,5715.47,6080.29,208500],["2007-01-29",6201.9,6384.31,6201.9,6384.31,257800],["2007-01-30",6384.31,6971.05,6384.31,6673.12,259000],["2007-01-31",6639.68,6870.73,6475.51,6657.92,215200],["2007-02-01",6475.51,6870.73,6049.89,6445.11,236400],["2007-02-02",6283.98,6475.51,6080.29,6353.9,273700],["2007-02-05",6283.98,6688.32,6247.5,6308.3,260800],["2007-02-06",6293.1,6384.31,6232.3,6293.1,202900],["2007-02-07",6207.98,6353.9,6080.29,6201.9,391400],["2007-02-08",5940.44,6232.3,5776.28,5913.08,432100],["2007-02-09",5855.32,5952.61,5776.28,5931.32,314700],["2007-02-12",5989.09,6232.3,5989.09,6232.3,173000],["2007-02-13",6168.46,6353.9,6125.89,6271.82,173600],["2007-02-14",6283.98,6414.71,6262.7,6293.1,221300],["2007-02-15",6326.54,6384.31,6293.1,6369.11,246500],["2007-02-26",6505.91,6998.42,6505.91,6998.42,379500],["2007-02-27",6992.34,7569.96,6992.34,7083.54,331600],["2007-02-28",6660.96,7296.35,6600.16,6718.72,381700],["2007-03-01",6660.96,6852.49,6566.72,6749.12,239600],["2007-03-02",6664.0,6992.34,6627.52,6688.32,271400],["2007-03-05",6664.0,6840.33,6657.92,6764.32,261600],["2007-03-06",6718.72,6809.93,6630.56,6657.92,302400],["2007-03-07",6603.2,6779.53,6384.31,6445.11,293000],["2007-03-08",6603.2,7262.91,6445.11,6627.52,234500],["2007-03-09",6627.52,6837.29,6627.52,6627.52,302400],["2007-03-12",6688.32,7004.5,6688.32,6870.73,412100],["2007-03-13",6931.53,7296.35,6931.53,7013.62,384900],["2007-03-14",6834.25,7144.34,6536.31,6733.92,371700],["2007-03-15",6584.96,6840.33,6508.95,6591.04,319700],["2007-03-16",6630.56,7241.63,6630.56,6961.93,423700],["2007-03-19",7649.01,7649.01,7649.01,7649.01,669700],["2007-03-20",7649.01,8412.08,7630.77,7752.37,702700],["2007-03-21",7776.69,8147.59,7691.57,7752.37,505300],["2007-03-22",7624.69,7773.65,7569.96,7661.17,498400],["2007-03-23",7545.64,7752.37,7463.56,7548.68,542900],["2007-03-26",7214.27,7661.17,6992.34,7113.94,420900],["2007-03-27",6557.59,6931.53,6490.71,6536.31,504300],["2007-03-28",6557.59,7211.23,6384.31,7205.15,450100],["2007-03-29",6961.93,7448.36,6563.67,7205.15,426700],["2007-03-30",7013.62,7296.35,6870.73,6955.85,345500],["2007-04-02",6800.81,7144.34,6612.32,6855.53,271400],["2007-04-03",6715.68,6870.73,6627.52,6855.53,200700],["2007-04-04",6992.34,7144.34,6992.34,7004.5,187800],["2007-04-05",6928.49,7053.14,6840.33,6895.05,159100],["2007-04-06",6852.49,6964.97,6691.36,6946.73,234300],["2007-04-09",6992.34,7296.35,6992.34,7141.3,354300],["2007-04-10",7141.3,7265.95,7053.14,7098.74,303800],["2007-04-11",7101.78,7144.34,7007.54,7098.74,228200],["2007-04-12",6998.42,7113.94,6961.93,6961.93,257600],["2007-04-13",6901.13,6992.34,6870.73,6913.29,233100],["2007-04-16",6627.52,6901.13,6536.31,6566.72,336200],["2007-04-17",6578.88,6688.32,6384.31,6688.32,319100],["2007-04-18",6691.36,6992.34,6691.36,6961.93,262100],["2007-04-19",6803.85,6992.34,6688.32,6773.44,199300],["2007-04-20",6724.8,6809.93,6627.52,6779.53,213300],["2007-04-23",6569.05,6901.93,6535.46,6535.46,392800],["2007-04-24",6498.81,6596.54,6413.3,6529.35,349700],["2007-04-25",6498.81,6718.69,6443.84,6654.56,387400],["2007-05-02",6627.08,6779.77,6627.08,6648.45,179700],["2007-05-03",6651.51,6718.69,6596.54,6657.62,99600],["2007-05-04",6633.18,6672.89,6474.38,6642.35,115000],["2007-05-07",6718.69,6871.39,6718.69,6868.34,281900],["2007-05-08",6871.39,7024.09,6871.39,6886.66,341300],["2007-05-09",6840.85,7024.09,6749.23,6840.85,284900],["2007-05-10",6813.37,6886.66,6721.75,6813.37,156900],["2007-05-11",6840.85,7008.82,6840.85,7008.82,387600],["2007-05-14",6972.17,7634.88,6275.87,7454.7,601800],["2007-05-15",7356.97,7634.88,7195.11,7314.22,462600],["2007-05-16",7256.19,7329.49,7216.49,7268.41,342500],["2007-05-17",7256.19,7451.64,7176.79,7451.64,484300],["2007-05-18",7360.02,7573.8,7360.02,7421.1,395600],["2007-05-21",7445.54,7589.07,7402.78,7430.27,341600],["2007-05-22",7411.94,7482.18,7350.86,7390.56,513400],["2007-05-23",7350.86,7436.37,7207.33,7268.41,619900],["2007-05-24",7352.04,7430.03,7306.88,7372.56,291000],["2007-05-25",7339.72,7388.98,7306.88,7347.93,215900],["2007-05-28",7286.36,7368.46,7183.73,7183.73,195300],["2007-05-29",7060.58,7265.83,6982.59,7081.11,282100],["2007-05-30",6937.43,7052.37,6875.86,7015.43,374500],["2007-05-31",6970.27,7187.84,6970.27,7187.84,231500],["2007-06-01",7142.68,7306.88,7142.68,7142.68,262000],["2007-06-04",7126.26,7265.83,7081.11,7105.74,178700],["2007-06-05",6966.17,7101.63,6773.23,6978.48,265000],["2007-06-06",6966.17,7056.48,6916.91,6990.8,220600],["2007-06-07",6982.59,7081.11,6974.38,6978.48,193100],["2007-06-08",6949.75,7019.53,6916.91,6949.75,216400],["2007-06-11",6896.38,6957.96,6814.28,6896.38,185000],["2007-06-12",6875.86,6921.01,6818.39,6875.86,201500],["2007-06-13",6814.28,6978.48,6773.23,6793.76,159600],["2007-06-14",6769.13,6834.81,6732.18,6773.23,213700],["2007-06-15",6769.13,6937.43,6732.18,6847.12,162700],["2007-06-18",6801.97,6966.17,6567.98,6908.7,215100],["2007-06-19",6875.86,6978.48,6752.71,6847.12,180800],["2007-06-20",6888.17,6937.43,6822.49,6875.86,137600],["2007-06-21",6789.65,6896.38,6711.66,6752.71,161300],["2007-06-22",6732.18,6814.28,6711.66,6752.71,129100],["2007-06-25",6699.34,6814.28,6650.08,6687.03,117200],["2007-06-26",6674.71,6974.38,6641.87,6650.08,121800],["2007-06-27",6596.72,6732.18,6547.46,6547.46,141800],["2007-06-28",6370.94,6567.98,6280.63,6403.78,166600],["2007-06-29",6288.84,6370.94,6260.11,6309.37,265700],["2007-07-02",6026.12,6239.58,5870.13,5890.66,201600],["2007-07-03",5886.55,6079.49,5541.74,6079.49,313900],["2007-07-04",6046.65,6473.57,6046.65,6473.57,238000],["2007-07-05",6178.01,6609.03,6079.49,6132.85,169100],["2007-07-06",6178.01,6428.41,6083.59,6362.73,247800],["2007-07-09",6251.9,6481.78,6157.48,6481.78,345400],["2007-07-10",6567.98,6978.48,6567.98,6711.66,520200],["2007-07-11",6723.97,6773.23,6654.19,6670.61,335600],["2007-07-12",6510.51,6773.23,6453.04,6485.88,203700],["2007-07-13",6510.51,6711.66,6383.26,6609.03,197700],["2007-07-16",6440.73,6691.13,6362.73,6465.36,251700],["2007-07-17",6440.73,6526.93,6403.78,6498.2,178600],["2007-07-18",6489.99,6522.83,6444.83,6502.3,143700],["2007-07-19",6473.57,6526.93,6444.83,6453.04,130400],["2007-07-20",6420.2,6485.88,6395.57,6424.31,166600],["2007-07-23",6391.47,6485.88,6362.73,6383.26,183600],["2007-07-24",6387.36,6424.31,6342.21,6403.78,129000],["2007-07-25",6403.78,6645.98,6403.78,6424.31,180200],["2007-07-26",6416.1,6526.93,6362.73,6399.68,167100],["2007-07-27",6399.68,6485.88,6321.68,6399.68,135400],["2007-07-30",6354.52,6444.83,6260.11,6362.73,271100],["2007-07-31",6309.37,6362.73,6239.58,6321.68,315100],["2007-08-01",6321.68,6465.36,6309.37,6465.36,339100],["2007-08-02",6465.36,6485.88,6362.73,6362.73,198200],["2007-08-03",6362.73,6399.68,6288.84,6375.05,273000],["2007-08-06",6321.68,6370.94,6198.53,6334.0,209600],["2007-08-07",6354.52,6379.15,6309.37,6366.84,150700],["2007-08-08",6338.1,6403.78,6321.68,6354.52,142400],["2007-08-09",6403.78,6526.93,6362.73,6485.88,257200],["2007-08-10",6526.93,6526.93,6424.31,6485.88,300500],["2007-08-13",6403.78,6457.15,6383.26,6407.89,212000],["2007-08-14",6362.73,6481.78,6362.73,6465.36,163800],["2007-08-15",6461.25,6506.41,6424.31,6506.41,200400],["2007-08-16",6403.78,6518.72,6375.05,6494.09,317700],["2007-08-17",6485.88,6485.88,6444.83,6457.15,167600],["2007-08-20",6444.83,6444.83,6424.31,6432.52,176800],["2007-08-21",6436.62,6444.83,6403.78,6424.31,89400],["2007-08-22",6403.78,6457.15,6403.78,6448.94,175200],["2007-08-23",6444.83,6485.88,6444.83,6465.36,152800],["2007-08-24",6485.88,6506.41,6469.46,6485.88,166300],["2007-08-27",6567.98,6567.98,6485.88,6494.09,135100],["2007-08-28",6498.2,6526.93,6444.83,6469.46,109400],["2007-08-29",6465.36,6465.36,6453.04,6461.25,56600],["2007-08-30",6465.36,6506.41,6448.94,6485.88,91500],["2007-08-31",6489.99,6522.83,6489.99,6518.72,206600],["2007-09-04",6567.98,6699.34,6567.98,6691.13,318300],["2007-09-05",6670.61,6732.18,6662.4,6711.66,259200],["2007-09-06",6732.18,6957.96,6691.13,6937.43,321300],["2007-09-07",6974.38,7306.88,6896.38,7105.74,576400],["2007-09-10",7183.73,7183.73,7060.58,7060.58,321400],["2007-09-11",7097.53,7101.63,6847.12,6929.22,400600],["2007-09-12",6937.43,7060.58,6896.38,6978.48,285100],["2007-09-13",6974.38,7019.53,6937.43,6945.64,173600],["2007-09-14",6978.48,7040.06,6937.43,6978.48,258300],["2007-09-17",6978.48,7060.58,6962.06,7003.11,162500],["2007-09-18",6978.48,7019.53,6978.48,7003.11,185000],["2007-09-19",6999.01,7183.73,6994.9,7122.16,224300],["2007-09-20",7109.84,7142.68,6978.48,7081.11,309100],["2007-09-21",7040.06,7093.42,6978.48,7085.21,232500],["2007-09-24",7081.11,7224.78,7081.11,7183.73,266600],["2007-09-25",7224.78,7384.88,7224.78,7352.04,398100],["2007-09-26",7352.04,7553.18,7265.83,7368.46,361100],["2007-09-27",7388.98,7881.58,7368.46,7799.48,691300],["2007-09-28",7820.0,8345.44,7762.53,8345.44,939000],["2007-10-01",9030.98,9104.87,8538.38,9104.87,796800],["2007-10-02",9893.02,9917.65,9030.98,9359.38,851200],["2007-10-03",10073.64,10073.64,9195.18,9605.67,766700],["2007-10-04",9851.97,10406.15,9851.97,10406.15,1171500],["2007-10-05",10878.22,11206.62,9851.97,10262.47,704500],["2007-10-08",10549.82,10668.87,9745.24,9831.45,659200],["2007-10-09",9810.92,10672.97,9646.72,10020.28,879100],["2007-10-10",10344.57,10467.72,10139.32,10303.52,658600],["2007-10-11",10443.09,10455.41,10221.42,10332.26,951900],["2007-10-12",10471.83,10870.01,10303.52,10677.08,797400],["2007-10-29",12314.97,12314.97,10672.97,11699.22,2854710],["2007-10-30",11699.22,11699.22,11411.87,11411.87,1028710],["2007-10-31",11206.62,11288.72,10878.22,10878.22,1303700],["2007-11-01",11206.62,11411.87,11165.57,11411.87,887420],["2007-11-02",11165.57,11206.62,11083.47,11124.52,540220],["2007-11-05",11001.37,11001.37,10878.22,10919.27,509710],["2007-11-06",10796.12,10837.17,10714.02,10714.02,765850],["2007-11-07",10837.17,10919.27,10796.12,10878.22,656060],["2007-11-08",10878.22,10878.22,10714.02,10714.02,418150],["2007-11-09",10631.92,10672.97,10508.77,10549.82,489620],["2007-11-12",10549.82,10549.82,10303.52,10303.52,458960],["2007-11-13",10180.37,10221.42,9810.92,9810.92,790800],["2007-11-14",10262.47,10262.47,10262.47,10262.47,383620],["2007-11-15",10755.07,10755.07,10344.57,10714.02,1217360],["2007-11-16",10672.97,10672.97,10590.87,10672.97,733810],["2007-11-19",10672.97,10714.02,10631.92,10672.97,485870],["2007-11-20",10549.82,10549.82,10508.77,10508.77,422390],["2007-11-21",10180.37,10467.72,10139.32,10344.57,711470],["2007-11-22",10508.77,10631.92,10426.67,10426.67,538160],["2007-11-23",10426.67,10467.72,10303.52,10303.52,512490],["2007-11-26",10426.67,10590.87,10385.62,10590.87,406780],["2007-11-27",10672.97,10672.97,10508.77,10590.87,513030],["2007-11-28",10590.87,10672.97,10590.87,10631.92,409500],["2007-11-29",10672.97,10672.97,10549.82,10549.82,434290],["2007-11-30",10590.87,10714.02,10590.87,10714.02,436080],["2007-12-03",10837.17,11042.42,10796.12,11042.42,495000],["2007-12-04",11165.57,11206.62,11083.47,11083.47,685540],["2007-12-05",10960.32,11001.37,10837.17,10919.27,626770],["2007-12-06",10878.22,10919.27,10837.17,10919.27,245500],["2007-12-07",10919.27,11042.42,10878.22,11001.37,323140],["2007-12-10",10919.27,10960.32,10796.12,10796.12,370430],["2007-12-11",10714.02,10714.02,10590.87,10631.92,355230],["2007-12-12",10508.77,10837.17,10508.77,10672.97,344010],["2007-12-13",10631.92,10631.92,10508.77,10508.77,315420],["2007-12-14",10508.77,10631.92,10508.77,10631.92,321990],["2007-12-17",10385.62,10672.97,10385.62,10385.62,501940],["2007-12-18",10262.47,10385.62,10262.47,10385.62,502220],["2007-12-19",10426.67,10672.97,10426.67,10508.77,622850],["2007-12-20",10344.57,10590.87,10344.57,10344.57,543890],["2007-12-21",10262.47,10426.67,10262.47,10385.62,857380],["2007-12-24",10467.72,10590.87,10467.72,10467.72,539320],["2007-12-25",10406.15,10406.15,10159.85,10159.85,259770],["2007-12-26",10098.27,10283.0,10098.27,10283.0,392540],["2007-12-27",10159.85,10344.57,10159.85,10283.0,404030],["2007-12-28",10283.0,10406.15,10221.42,10344.57,412290],["2008-01-02",10344.57,10406.15,10221.42,10344.57,401040],["2008-01-03",10221.42,10283.0,10159.85,10221.42,300200],["2008-01-04",10221.42,10221.42,10098.27,10159.85,402930],["2008-01-07",10036.7,10036.7,9790.4,9851.97,485480],["2008-01-08",9913.55,10098.27,9913.55,9913.55,477290],["2008-01-09",9790.4,9851.97,9728.82,9728.82,445570],["2008-01-10",9667.25,9667.25,9359.38,9359.38,712060],["2008-01-11",9420.95,9544.1,9420.95,9420.95,617640],["2008-01-14",9236.23,9297.8,9113.08,9113.08,816760],["2008-01-15",8989.93,8989.93,8682.05,8682.05,812350],["2008-01-16",9113.08,9113.08,8989.93,9113.08,464630],["2008-01-17",9236.23,9236.23,8866.78,8989.93,654660],["2008-01-18",8866.78,9236.23,8805.2,9113.08,331960],["2008-01-21",8989.93,9051.5,8866.78,8928.35,273830],["2008-01-22",8620.48,8743.63,8497.33,8558.9,710740],["2008-01-23",8251.03,8312.6,8189.45,8189.45,858030],["2008-01-24",8497.33,8497.33,8189.45,8189.45,608400],["2008-01-25",8189.45,8374.18,8127.88,8312.6,376560],["2008-01-28",8312.6,8374.18,8251.03,8312.6,275720],["2008-01-29",8312.6,8497.33,8251.03,8497.33,515970],["2008-01-30",8743.63,8866.78,8682.05,8866.78,694340],["2008-01-31",8558.9,8682.05,8497.33,8682.05,553580],["2008-02-01",8743.63,8805.2,8682.05,8805.2,710880],["2008-02-12",8743.63,8743.63,8435.75,8435.75,352560],["2008-02-13",8435.75,8435.75,8189.45,8189.45,373870],["2008-02-14",8189.45,8312.6,8189.45,8189.45,570470],["2008-02-15",8066.3,8127.88,7943.15,8004.73,507940],["2008-02-18",7635.28,7635.28,7635.28,7635.28,727710],["2008-02-19",7265.83,7635.28,7265.83,7265.83,1220400],["2008-02-20",6957.96,7327.41,6957.96,6957.96,787480],["2008-02-21",6650.08,6650.08,6650.08,6650.08,147010],["2008-02-22",6342.21,6342.21,6342.21,6342.21,351630],["2008-02-25",6465.36,6650.08,6403.78,6588.51,1591860],["2008-02-26",6342.21,6342.21,6280.63,6280.63,593620],["2008-02-27",5972.76,6342.21,5972.76,5972.76,1042750],["2008-02-28",6034.33,6034.33,5726.46,5726.46,647860],["2008-02-29",5480.16,5880.4,5449.37,5449.37,1501290],["2008-03-03",5203.07,5203.07,5203.07,5203.07,512360],["2008-03-04",4956.77,4956.77,4956.77,4956.77,90380],["2008-03-05",4710.48,4710.48,4710.48,4710.48,231320],["2008-03-06",4925.99,4925.99,4925.99,4925.99,1658320],["2008-03-07",5172.29,5172.29,5172.29,5172.29,582360],["2008-03-10",5418.59,5418.59,5049.14,5110.71,2058120],["2008-03-11",4864.41,4956.77,4864.41,4864.41,1431780],["2008-03-12",4679.69,4956.77,4679.69,4895.2,1736120],["2008-03-13",5110.71,5110.71,4925.99,5110.71,1650160],["2008-03-14",4987.56,5079.92,4956.77,4987.56,794060],["2008-03-17",4741.26,4741.26,4741.26,4741.26,550490],["2008-03-18",4525.75,4525.75,4525.75,4525.75,149260],["2008-03-19",4310.24,4494.96,4310.24,4310.24,1843670],["2008-03-20",4094.73,4094.73,4094.73,4094.73,330970],["2008-03-21",3910.0,3910.0,3910.0,3910.0,158480],["2008-03-24",3725.28,3725.28,3725.28,3725.28,111180],["2008-03-25",3540.55,3540.55,3540.55,3540.55,65510],["2008-03-26",3386.62,3509.77,3386.62,3386.62,3319430],["2008-03-27",3417.4,3417.4,3417.4,3417.4,1019940],["2008-03-28",3448.19,3448.19,3448.19,3448.19,147950],["2008-03-31",3478.98,3478.98,3478.98,3478.98,252140],["2008-04-01",3509.77,3509.77,3509.77,3509.77,49280],["2008-04-02",3540.55,3540.55,3540.55,3540.55,15270],["2008-04-03",3571.34,3571.34,3571.34,3571.34,4910],["2008-04-04",3602.13,3602.13,3602.13,3602.13,25720],["2008-04-07",3663.7,3663.7,3663.7,3663.7,231290],["2008-04-08",3725.28,3725.28,3602.13,3632.92,3737090],["2008-04-09",3571.34,3602.13,3571.34,3571.34,858950],["2008-04-10",3509.77,3509.77,3509.77,3509.77,148340],["2008-04-11",3448.19,3478.98,3448.19,3448.19,2669630],["2008-04-16",3386.62,3386.62,3386.62,3386.62,2050930],["2008-04-17",3325.04,3448.19,3325.04,3448.19,1590270],["2008-04-18",3417.4,3448.19,3386.62,3448.19,1301760],["2008-04-21",3386.62,3386.62,3386.62,3386.62,536830],["2008-04-22",3325.04,3325.04,3325.04,3325.04,127910],["2008-04-23",3263.47,3263.47,3263.47,3263.47,119950],["2008-04-24",3201.89,3201.89,3201.89,3201.89,198800],["2008-04-25",3140.32,3140.32,3140.32,3140.32,350400],["2008-04-28",3078.74,3078.74,3078.74,3078.74,589730],["2008-04-29",3017.17,3017.17,3017.17,3017.17,303110],["2008-05-05",2961.75,2961.75,2961.75,2961.75,122920],["2008-05-06",2906.33,2906.33,2906.33,2906.33,211180],["2008-05-07",2850.91,2850.91,2850.91,2850.91,173840],["2008-05-08",2795.5,2795.5,2795.5,2795.5,106400],["2008-05-09",2740.08,2740.08,2740.08,2740.08,114880],["2008-05-12",2690.82,2690.82,2690.82,2690.82,99240],["2008-05-13",2641.56,2641.56,2641.56,2641.56,97600],["2008-05-14",2592.3,2592.3,2592.3,2592.3,102070],["2008-05-15",2540.58,2540.58,2540.58,2540.58,6630],["2008-05-16",2495.33,2495.33,2495.33,2495.33,39700],["2008-05-19",2450.08,2450.08,2450.08,2450.08,13220],["2008-05-20",2404.83,2404.83,2404.83,2404.83,215230],["2008-05-21",2359.58,2359.58,2359.58,2359.58,222400],["2008-05-22",2314.32,2314.32,2314.32,2314.32,117330],["2008-05-23",2269.07,2269.07,2269.07,2269.07,262790],["2008-05-26",2223.82,2223.82,2223.82,2223.82,13250],["2008-05-30",2185.03,2185.03,2185.03,2185.03,33840],["2008-06-02",2146.24,2146.24,2146.24,2146.24,15580],["2008-06-03",2107.46,2107.46,2107.46,2107.46,11360],["2008-06-04",2068.67,2068.67,2068.67,2068.67,10040],["2008-06-05",2029.88,2029.88,2029.88,2029.88,2350],["2008-06-06",1991.09,1991.09,1991.09,1991.09,24660],["2008-06-09",1952.31,1952.31,1952.31,1952.31,6060],["2008-06-10",1913.52,1913.52,1913.52,1913.52,4330],["2008-06-11",1881.2,1881.2,1881.2,1881.2,274740],["2008-06-12",1848.87,1848.87,1848.87,1848.87,201280],["2008-06-13",1816.55,1816.55,1816.55,1816.55,609180],["2008-06-16",1784.23,1848.87,1784.23,1848.87,2124940],["2008-06-17",1881.2,1881.2,1881.2,1881.2,656510],["2008-06-18",1848.87,1848.87,1848.87,1848.87,2033490],["2008-06-19",1797.16,1797.16,1797.16,1797.16,686600],["2008-06-20",1745.44,1777.76,1745.44,1745.44,2931430],["2008-06-23",1797.16,1797.16,1771.3,1797.16,770320],["2008-06-24",1848.87,1848.87,1848.87,1848.87,242020],["2008-06-25",1900.59,1900.59,1900.59,1900.59,38000],["2008-06-26",1952.31,1952.31,1952.31,1952.31,197520],["2008-06-27",2010.49,2010.49,2010.49,2010.49,38360],["2008-06-30",2068.67,2068.67,2068.67,2068.67,24240],["2008-07-01",2126.85,2126.85,2126.85,2126.85,37420],["2008-07-02",2185.03,2185.03,2185.03,2185.03,36820],["2008-07-03",2249.68,2249.68,2249.68,2249.68,6660],["2008-07-04",2314.32,2314.32,2314.32,2314.32,22020],["2008-07-07",2378.97,2378.97,2378.97,2378.97,2064710],["2008-07-08",2450.08,2450.08,2450.08,2450.08,210950],["2008-07-09",2521.19,2521.19,2521.19,2521.19,14800],["2008-07-10",2592.3,2592.3,2592.3,2592.3,4310],["2008-07-11",2669.88,2669.88,2669.88,2669.88,6160],["2008-07-14",2747.45,2747.45,2747.45,2747.45,10110],["2008-07-15",2825.03,2825.03,2825.03,2825.03,9710],["2008-07-16",2909.07,2909.07,2909.07,2909.07,81890],["2008-07-17",2993.11,2993.11,2993.11,2993.11,15760],["2008-07-18",3077.14,3077.14,3077.14,3077.14,131740],["2008-07-21",3167.65,3167.65,2986.64,3167.65,7000970],["2008-07-22",3077.14,3077.14,3077.14,3077.14,30240],["2008-07-23",2986.64,2986.64,2986.64,2986.64,8920],["2008-07-24",2902.6,2902.6,2902.6,2902.6,588200],["2008-07-25",2818.56,2818.56,2818.56,2818.56,1220020],["2008-07-28",2734.52,2734.52,2734.52,2734.52,280160],["2008-07-29",2812.1,2812.1,2734.52,2812.1,1978850],["2008-07-30",2734.52,2779.77,2728.06,2728.06,610680],["2008-07-31",2650.48,2650.48,2650.48,2650.48,89120],["2008-08-01",2572.91,2572.91,2572.91,2572.91,12590],["2008-08-04",2501.8,2501.8,2501.8,2501.8,67500],["2008-08-05",2430.69,2430.69,2430.69,2430.69,79900],["2008-08-06",2359.58,2359.58,2359.58,2359.58,61390],["2008-08-07",2301.39,2424.22,2301.39,2301.39,1385360],["2008-08-08",2327.25,2366.04,2301.39,2366.04,600650],["2008-08-11",2430.69,2430.69,2430.69,2430.69,15640],["2008-08-12",2501.8,2501.8,2501.8,2501.8,60780],["2008-08-13",2572.91,2572.91,2572.91,2572.91,130730],["2008-08-14",2644.02,2644.02,2644.02,2644.02,851450],["2008-08-15",2721.59,2721.59,2721.59,2721.59,35340],["2008-08-18",2857.35,2857.35,2857.35,2857.35,80650],["2008-08-19",2999.57,2999.57,2857.35,2999.57,1828660],["2008-08-20",2999.57,3148.26,2986.64,3148.26,2158820],["2008-08-21",3296.94,3296.94,3296.94,3296.94,350880],["2008-08-22",3458.56,3458.56,3458.56,3458.56,208510],["2008-08-25",3620.17,3620.17,3620.17,3620.17,29930],["2008-08-26",3781.79,3781.79,3781.79,3781.79,48230],["2008-08-27",3943.4,3943.4,3943.4,3943.4,38800],["2008-08-28",4137.34,4137.34,3943.4,4137.34,2191640],["2008-08-29",4331.28,4331.28,4169.66,4331.28,3092500],["2008-09-03",4525.21,4525.21,4525.21,4525.21,118970],["2008-09-04",4751.47,4751.47,4751.47,4751.47,85270],["2008-09-05",4977.73,4977.73,4977.73,4977.73,299690],["2008-09-08",4751.47,5107.03,4751.47,4751.47,2503800],["2008-09-09",4654.5,4848.44,4525.21,4525.21,1848640],["2008-09-10",4589.86,4589.86,4298.95,4298.95,1482740],["2008-09-11",4105.01,4105.01,4105.01,4105.01,372680],["2008-09-12",3911.08,3911.08,3911.08,3911.08,124340],["2008-09-15",3717.14,4105.01,3717.14,3814.11,2356350],["2008-09-16",3652.49,3652.49,3652.49,3652.49,224190],["2008-09-17",3490.88,3490.88,3490.88,3490.88,115110],["2008-09-18",3329.26,3329.26,3329.26,3329.26,57390],["2008-09-19",3490.88,3490.88,3393.91,3490.88,1674820],["2008-09-22",3652.49,3652.49,3652.49,3652.49,188990],["2008-09-23",3490.88,3749.46,3490.88,3490.88,1822110],["2008-09-24",3426.23,3555.52,3329.26,3361.59,760740],["2008-09-25",3361.59,3523.2,3361.59,3523.2,637140],["2008-09-26",3684.82,3684.82,3523.2,3684.82,1107240],["2008-09-29",3587.85,3749.46,3523.2,3652.49,1119960],["2008-09-30",3490.88,3490.88,3490.88,3490.88,21340],["2008-10-01",3490.88,3523.2,3329.26,3393.91,1097390],["2008-10-02",3490.88,3555.52,3393.91,3458.56,776790],["2008-10-03",3361.59,3458.56,3361.59,3393.91,442340],["2008-10-06",3225.83,3232.3,3225.83,3225.83,604030],["2008-10-07",3070.68,3070.68,3070.68,3070.68,61030],["2008-10-08",2921.99,2921.99,2921.99,2921.99,85330],["2008-10-09",2779.77,2909.07,2779.77,2779.77,1417970],["2008-10-10",2644.02,2644.02,2644.02,2644.02,66590],["2008-10-13",2514.73,2514.73,2514.73,2514.73,443180],["2008-10-14",2637.55,2637.55,2637.55,2637.55,162700],["2008-10-15",2508.26,2650.48,2508.26,2618.16,1663810],["2008-10-16",2488.87,2488.87,2488.87,2488.87,294120],["2008-10-17",2488.87,2488.87,2366.04,2366.04,821340],["2008-10-20",2366.04,2366.04,2249.68,2249.68,386610],["2008-10-21",2249.68,2262.61,2139.78,2262.61,1193010],["2008-10-22",2152.71,2249.68,2152.71,2178.57,907110],["2008-10-23",2075.13,2081.6,2075.13,2075.13,409510],["2008-10-24",1971.7,1971.7,1971.7,1971.7,311960],["2008-10-27",1874.73,1874.73,1874.73,1874.73,276240],["2008-10-28",1784.23,1784.23,1784.23,1784.23,513010],["2008-10-29",1868.27,1868.27,1784.23,1868.27,1245200],["2008-10-30",1842.41,1958.77,1784.23,1958.77,1082900],["2008-10-31",2055.74,2055.74,2042.81,2055.74,562020],["2008-11-03",2152.71,2152.71,2120.39,2152.71,1106570],["2008-11-04",2256.14,2256.14,2256.14,2256.14,104450],["2008-11-05",2366.04,2366.04,2366.04,2366.04,12640],["2008-11-06",2482.4,2482.4,2430.69,2482.4,1123050],["2008-11-07",2488.87,2585.84,2391.9,2456.54,1901100],["2008-11-10",2579.37,2579.37,2463.01,2521.19,1059550],["2008-11-11",2398.36,2424.22,2398.36,2398.36,312240],["2008-11-12",2282.0,2282.0,2282.0,2282.0,79620],["2008-11-13",2172.1,2282.0,2172.1,2249.68,1211240],["2008-11-14",2340.18,2340.18,2249.68,2269.07,1410470],["2008-11-17",2178.57,2262.61,2159.17,2159.17,831110],["2008-11-18",2055.74,2100.99,2055.74,2068.67,923090],["2008-11-19",2068.67,2100.99,2004.02,2036.35,405840],["2008-11-20",1945.84,1991.09,1939.38,1939.38,696690],["2008-11-21",1842.41,2004.02,1842.41,1939.38,713370],["2008-11-24",2029.88,2029.88,1978.16,2004.02,682320],["2008-11-25",2016.95,2029.88,1939.38,1939.38,762190],["2008-11-26",1972.81,1992.88,1905.94,1905.94,369700],["2008-11-27",1905.94,1905.94,1819.0,1819.0,688620],["2008-11-28",1905.94,1905.94,1905.94,1905.94,197430],["2008-12-01",1999.56,1999.56,1926.0,1999.56,957690],["2008-12-02",1952.75,1966.13,1926.0,1959.44,544200],["2008-12-03",1939.38,1959.44,1939.38,1952.75,452450],["2008-12-04",1966.13,2012.94,1946.06,1959.44,717360],["2008-12-05",1905.94,1926.0,1865.81,1872.5,1000070],["2008-12-08",1798.94,1805.63,1778.88,1778.88,827830],["2008-12-09",1738.75,1832.38,1738.75,1785.56,598240],["2008-12-10",1732.06,1745.44,1698.63,1705.31,585650],["2008-12-11",1725.38,1785.56,1698.63,1785.56,616090],["2008-12-12",1872.5,1872.5,1872.5,1872.5,244110],["2008-12-15",1966.13,1966.13,1919.31,1966.13,643720],["2008-12-16",1979.5,1979.5,1872.5,1872.5,958610],["2008-12-17",1926.0,1966.13,1852.44,1966.13,1027110],["2008-12-18",1952.75,2039.69,1939.38,2019.63,637180],["2008-12-19",2006.25,2099.88,2006.25,2099.88,969670],["2008-12-22",2173.44,2173.44,2106.56,2106.56,777440],["2008-12-23",2006.25,2019.63,2006.25,2006.25,502470],["2008-12-24",1905.94,1952.75,1905.94,1939.38,924620],["2008-12-25",1939.38,1966.13,1905.94,1905.94,455680],["2008-12-26",1905.94,1966.13,1899.25,1946.06,415810],["2008-12-29",1939.38,1952.75,1905.94,1932.69,391260],["2008-12-30",1926.0,1972.81,1919.31,1959.44,478750],["2008-12-31",1966.13,1966.13,1926.0,1926.0,490670],["2009-01-02",1926.0,1939.38,1926.0,1939.38,240940],["2009-01-05",1939.38,2006.25,1912.63,2006.25,717230],["2009-01-06",2033.0,2106.56,2033.0,2106.56,1102630],["2009-01-07",2193.5,2206.88,2173.44,2206.88,1271410],["2009-01-08",2140.0,2206.88,2099.88,2099.88,1037170],["2009-01-09",2093.19,2099.88,2019.63,2053.06,553330],["2009-01-12",2039.69,2053.06,2006.25,2026.31,442200],["2009-01-13",1986.19,2006.25,1946.06,1952.75,605330],["2009-01-14",1972.81,2019.63,1946.06,1979.5,463570],["2009-01-15",1946.06,1979.5,1946.06,1972.81,195550],["2009-01-16",1972.81,1999.56,1959.44,1972.81,377090],["2009-01-19",1972.81,1972.81,1952.75,1972.81,247380],["2009-01-20",1966.13,1966.13,1932.69,1946.06,266930],["2009-01-21",1939.38,1939.38,1919.31,1939.38,315440],["2009-01-22",1946.06,1966.13,1939.38,1959.44,151140],["2009-01-23",1952.75,1966.13,1946.06,1966.13,244400],["2009-02-02",1972.81,1972.81,1885.88,1919.31,303630],["2009-02-03",1872.5,1872.5,1825.69,1825.69,584050],["2009-02-04",1825.69,1872.5,1819.0,1839.06,325050],["2009-02-05",1839.06,1839.06,1752.13,1758.81,501280],["2009-02-06",1772.19,1845.75,1745.44,1845.75,344450],["2009-02-09",1859.13,1905.94,1845.75,1892.56,379670],["2009-02-10",1819.0,1852.44,1819.0,1839.06,240420],["2009-02-11",1772.19,1798.94,1772.19,1785.56,295730],["2009-02-12",1785.56,1825.69,1772.19,1785.56,289970],["2009-02-13",1798.94,1805.63,1778.88,1785.56,178110],["2009-02-16",1785.56,1792.25,1772.19,1772.19,173570],["2009-02-17",1738.75,1752.13,1698.63,1718.69,494960],["2009-02-18",1651.81,1665.19,1638.44,1638.44,708250],["2009-02-19",1671.88,1691.94,1618.38,1638.44,400690],["2009-02-20",1611.69,1625.06,1571.56,1571.56,497650],["2009-02-23",1511.38,1524.75,1498.0,1498.0,374920],["2009-02-24",1424.44,1424.44,1424.44,1424.44,124600],["2009-02-25",1484.63,1491.31,1437.81,1491.31,992110],["2009-02-26",1424.44,1491.31,1417.75,1417.75,840010],["2009-02-27",1357.56,1457.88,1357.56,1431.13,539460],["2009-03-02",1417.75,1457.88,1417.75,1444.5,462230],["2009-03-03",1384.31,1417.75,1377.63,1377.63,827080],["2009-03-04",1377.63,1404.38,1370.94,1397.69,305430],["2009-03-05",1444.5,1444.5,1411.06,1431.13,444970],["2009-03-06",1391.0,1424.44,1384.31,1411.06,360490],["2009-03-09",1411.06,1424.44,1391.0,1397.69,365960],["2009-03-10",1404.38,1431.13,1384.31,1417.75,934380],["2009-03-11",1484.63,1484.63,1444.5,1484.63,2051270],["2009-03-12",1437.81,1498.0,1424.44,1437.81,689320],["2009-03-13",1471.25,1477.94,1451.19,1457.88,436800],["2009-03-16",1471.25,1498.0,1457.88,1491.31,771410],["2009-03-17",1564.88,1564.88,1551.5,1564.88,1280460],["2009-03-18",1638.44,1638.44,1638.44,1638.44,94780],["2009-03-19",1718.69,1718.69,1638.44,1638.44,3092350],["2009-03-20",1638.44,1718.69,1638.44,1685.25,1404820],["2009-03-23",1658.5,1658.5,1605.0,1605.0,1269110],["2009-03-24",1685.25,1685.25,1671.88,1685.25,806450],["2009-03-25",1671.88,1765.5,1665.19,1765.5,1864270],["2009-03-26",1845.75,1852.44,1798.94,1852.44,1391660],["2009-03-27",1939.38,1939.38,1852.44,1872.5,2956850],["2009-03-30",1825.69,1905.94,1825.69,1872.5,1637940],["2009-03-31",1872.5,1872.5,1819.0,1839.06,1569530],["2009-04-01",1926.0,1926.0,1899.25,1926.0,1017130],["2009-04-02",2019.63,2019.63,1992.88,2019.63,1735730],["2009-04-03",2119.94,2119.94,2119.94,2119.94,346920],["2009-04-07",2220.25,2220.25,2220.25,2220.25,863230],["2009-04-08",2327.25,2327.25,2273.75,2327.25,4795240],["2009-04-09",2440.94,2440.94,2407.5,2440.94,2281740],["2009-04-10",2561.32,2561.32,2561.32,2561.32,210640],["2009-04-13",2688.38,2688.38,2688.38,2688.38,42650],["2009-04-14",2822.13,2822.13,2822.13,2822.13,551650],["2009-04-15",2962.57,2962.57,2889.0,2962.57,4595350],["2009-04-16",3109.69,3109.69,3076.25,3109.69,1613790],["2009-04-17",3109.69,3136.44,2955.88,2955.88,4618200],["2009-04-20",2808.75,2808.75,2808.75,2808.75,64330],["2009-04-21",2668.32,2668.32,2668.32,2668.32,97410],["2009-04-22",2541.25,2661.63,2541.25,2541.25,6601690],["2009-04-23",2541.25,2601.44,2427.57,2427.57,2461380],["2009-04-24",2340.63,2354.0,2307.19,2307.19,1391560],["2009-04-27",2354.0,2400.82,2247.0,2307.19,1734170],["2009-04-28",2387.44,2420.88,2354.0,2420.88,2318920],["2009-04-29",2541.25,2541.25,2514.5,2541.25,2411830],["2009-05-04",2668.32,2668.32,2668.32,2668.32,72940],["2009-05-05",2795.38,2795.38,2795.38,2795.38,111890],["2009-05-06",2929.13,2929.13,2828.82,2929.13,3278800],["2009-05-07",3016.07,3163.19,3016.07,3163.19,988120],["2009-05-08",3163.19,3163.19,3109.69,3163.19,5066950],["2009-05-11",3163.19,3317.0,3163.19,3283.57,4041470],["2009-05-12",3310.32,3444.07,3223.38,3444.07,4436600],["2009-05-13",3410.63,3510.94,3149.82,3149.82,4218320],["2009-05-14",3203.32,3343.75,3149.82,3343.75,4788580],["2009-05-15",3510.94,3510.94,3410.63,3510.94,2862500],["2009-05-18",3644.69,3678.13,3544.38,3678.13,3568380],["2009-05-19",3845.32,3845.32,3845.32,3845.32,224460],["2009-05-20",3845.32,4012.5,3811.88,4012.5,4018670],["2009-05-21",4079.38,4112.82,3811.88,3811.88,6695330],["2009-05-22",3678.13,3811.88,3644.69,3778.44,5488610],["2009-05-25",3945.63,3945.63,3945.63,3945.63,494780],["2009-05-26",4112.82,4112.82,4012.5,4112.82,3491900],["2009-05-27",4112.82,4313.44,4045.94,4146.25,4792540],["2009-05-28",4045.94,4146.25,3945.63,3945.63,4473300],["2009-05-29",3945.63,4012.5,3811.88,3945.63,3298390],["2009-06-01",4079.38,4112.82,3979.07,4112.82,2434150],["2009-06-02",4313.44,4313.44,4313.44,4313.44,697730],["2009-06-03",4313.44,4480.63,4313.44,4413.75,5039880],["2009-06-04",4614.38,4614.38,4547.5,4614.38,3609570],["2009-06-05",4815.01,4815.01,4815.01,4815.01,1072490],["2009-06-08",5049.07,5049.07,5049.07,5049.07,342830],["2009-06-09",5082.51,5283.13,5049.07,5283.13,4209220],["2009-06-10",5115.94,5149.38,5049.07,5049.07,3781360],["2009-06-11",5149.38,5283.13,5082.51,5283.13,3758910],["2009-06-12",5483.76,5483.76,5115.94,5149.38,3474060],["2009-06-15",4915.32,5182.82,4915.32,4915.32,3221300],["2009-06-16",4681.25,4681.25,4681.25,4681.25,255160],["2009-06-17",4447.19,4614.38,4447.19,4614.38,5515150],["2009-06-18",4681.25,4681.25,4480.63,4547.5,2435830],["2009-06-19",4547.5,4580.94,4346.88,4380.32,3150750],["2009-06-22",4213.13,4246.57,4179.69,4179.69,2834730],["2009-06-23",3979.07,4045.94,3979.07,3979.07,3485630],["2009-06-24",4146.25,4146.25,4146.25,4146.25,672380],["2009-06-25",4346.88,4346.88,4246.57,4246.57,4960670],["2009-06-26",4246.57,4447.19,4213.13,4447.19,2369080],["2009-06-29",4447.19,4547.5,4413.75,4480.63,2079250],["2009-06-30",4480.63,4480.63,4280.0,4280.0,2066530],["2009-07-01",4079.38,4146.25,4079.38,4079.38,1728410],["2009-07-02",4079.38,4280.0,3945.63,4213.13,2770800],["2009-07-03",4112.82,4246.57,4112.82,4179.69,1666830],["2009-07-06",4280.0,4380.32,4213.13,4380.32,1510280],["2009-07-07",4380.32,4547.5,4313.44,4313.44,1718470],["2009-07-08",4313.44,4380.32,4246.57,4346.88,1304150],["2009-07-09",4313.44,4380.32,4246.57,4280.0,1295600],["2009-07-10",4246.57,4280.0,4079.38,4213.13,2195900],["2009-07-13",4213.13,4213.13,4012.5,4012.5,2333670],["2009-07-14",4012.5,4045.94,3878.75,3912.19,1908540],["2009-07-15",4012.5,4079.38,3945.63,4012.5,1552320],["2009-07-16",4146.25,4146.25,4012.5,4012.5,2149780],["2009-07-17",3945.63,3979.07,3878.75,3912.19,1717690],["2009-07-20",3778.44,3845.32,3745.0,3745.0,1740070],["2009-07-21",3711.57,3811.88,3678.13,3678.13,1769340],["2009-07-22",3745.0,3745.0,3611.25,3611.25,1331770],["2009-07-23",3544.38,3778.44,3510.94,3778.44,1549130],["2009-07-24",3945.63,3945.63,3945.63,3945.63,202830],["2009-07-27",4112.82,4112.82,4112.82,4112.82,1000900],["2009-07-28",4313.44,4313.44,4280.0,4313.44,7450550],["2009-07-29",4480.63,4480.63,4280.0,4280.0,2562220],["2009-07-30",4213.13,4313.44,4079.38,4213.13,2444220],["2009-07-31",4346.88,4413.75,4280.0,4413.75,2570390],["2009-08-03",4346.88,4547.5,4346.88,4413.75,2308900],["2009-08-04",4547.5,4614.38,4480.63,4580.94,4055980],["2009-08-05",4514.07,4714.69,4514.07,4714.69,3387700],["2009-08-06",4748.13,4881.88,4647.82,4647.82,3076840],["2009-08-07",4647.82,4681.25,4580.94,4580.94,2173970],["2009-08-10",4647.82,4781.57,4614.38,4748.13,2770500],["2009-08-11",4681.25,4815.01,4681.25,4714.69,1895780],["2009-08-12",4815.01,4815.01,4681.25,4681.25,3102610],["2009-08-13",4781.57,4815.01,4714.69,4714.69,2452320],["2009-08-14",4714.69,4781.57,4681.25,4781.57,2273640],["2009-08-17",4748.13,4815.01,4647.82,4647.82,1763740],["2009-08-18",4647.82,4681.25,4580.94,4614.38,2665770],["2009-08-19",4647.82,4714.69,4614.38,4714.69,2372580],["2009-08-20",4748.13,4781.57,4681.25,4714.69,1815810],["2009-08-21",4948.76,4948.76,4848.44,4848.44,5749920],["2009-08-24",4881.88,5049.07,4881.88,4948.76,2392740],["2009-08-25",4948.76,4982.19,4881.88,4915.32,2321100],["2009-08-26",4948.76,4982.19,4881.88,4915.32,2405460],["2009-08-27",4915.32,4915.32,4848.44,4848.44,2091230],["2009-08-28",4881.88,4915.32,4815.01,4881.88,2070130],["2009-08-31",5015.63,5115.94,5015.63,5115.94,3562210],["2009-09-01",5115.94,5283.13,5049.07,5182.82,3465800],["2009-09-03",5115.94,5216.26,5082.51,5115.94,2369050],["2009-09-04",5115.94,5182.82,4881.88,4948.76,3449630],["2009-09-07",4948.76,4982.19,4781.57,4881.88,3224080],["2009-09-08",4982.19,5015.63,4881.88,5015.63,1902250],["2009-09-09",5115.94,5149.38,5015.63,5015.63,2717670],["2009-09-10",4948.76,5082.51,4948.76,5015.63,2786150],["2009-09-11",5082.51,5115.94,5015.63,5049.07,2418790],["2009-09-14",5082.51,5283.13,5049.07,5149.38,2928530],["2009-09-15",5350.01,5383.44,5249.69,5383.44,4756020],["2009-09-16",5550.63,5550.63,5383.44,5383.44,3002330],["2009-09-17",5383.44,5383.44,5182.82,5283.13,3127590],["2009-09-18",5216.26,5316.57,5182.82,5316.57,2771160],["2009-09-21",5316.57,5350.01,5249.69,5249.69,2587070],["2009-09-22",5216.26,5483.76,5182.82,5383.44,4109510],["2009-09-23",5617.51,5650.94,5483.76,5483.76,3881770],["2009-09-24",5416.88,5550.63,5350.01,5350.01,2765150],["2009-09-25",5350.01,5416.88,5316.57,5416.88,2386120],["2009-09-28",5684.38,5684.38,5684.38,5684.38,1479340],["2009-09-29",5951.88,5951.88,5684.38,5684.38,5021160],["2009-09-30",5684.38,5717.82,5550.63,5550.63,2890280],["2009-10-01",5517.19,5550.63,5416.88,5416.88,2723520],["2009-10-02",5249.69,5350.01,5149.38,5249.69,4210640],["2009-10-05",5283.13,5283.13,5115.94,5149.38,2056100],["2009-10-06",5182.82,5216.26,5082.51,5082.51,2037520],["2009-10-07",5149.38,5283.13,5149.38,5249.69,1789730],["2009-10-08",5249.69,5316.57,5182.82,5249.69,1635620],["2009-10-09",5350.01,5383.44,5283.13,5350.01,1950740],["2009-10-12",5450.32,5517.19,5416.88,5483.76,2197220],["2009-10-13",5416.88,5483.76,5350.01,5350.01,1667280],["2009-10-14",5350.01,5517.19,5316.57,5517.19,3333140],["2009-10-15",5784.69,5784.69,5617.51,5784.69,6087730],["2009-10-16",5851.57,6052.19,5751.26,6052.19,8153710],["2009-10-19",6085.63,6319.69,6052.19,6219.38,6242660],["2009-10-20",6453.44,6520.32,6319.69,6520.32,4800960],["2009-10-21",6821.26,6821.26,6821.26,6821.26,898690],["2009-10-22",7155.63,7155.63,7021.88,7155.63,5979170],["2009-10-23",7222.51,7356.26,6821.26,6821.26,6224240],["2009-10-26",7021.88,7155.63,6654.07,6687.51,4410480],["2009-10-27",6553.76,6654.07,6386.57,6553.76,4109020],["2009-10-28",6620.63,6687.51,6486.88,6553.76,3509980],["2009-10-29",6353.13,6386.57,6252.82,6286.26,4413300],["2009-10-30",6553.76,6553.76,6353.13,6420.01,3067290],["2009-11-02",6152.51,6185.94,6119.07,6119.07,1983330],["2009-11-03",5918.44,5985.32,5818.13,5818.13,5374080],["2009-11-04",5885.01,5951.88,5684.38,5784.69,2750350],["2009-11-05",5818.13,6018.76,5784.69,5985.32,2538160],["2009-11-06",6152.51,6185.94,5918.44,5918.44,2546170],["2009-11-09",5784.69,5851.57,5650.94,5650.94,2237430],["2009-11-10",5684.38,5717.82,5383.44,5517.19,3004830],["2009-11-11",5550.63,5650.94,5450.32,5650.94,2599030],["2009-11-12",5684.38,5818.13,5617.51,5717.82,1998550],["2009-11-13",5584.07,5784.69,5584.07,5751.26,2128880],["2009-11-16",5751.26,5818.13,5650.94,5650.94,1538910],["2009-11-17",5684.38,5717.82,5584.07,5684.38,1461180],["2009-11-18",5684.38,5717.82,5617.51,5717.82,1421060],["2009-11-19",5751.26,5985.32,5717.82,5985.32,4239010],["2009-11-20",5985.32,6152.51,5918.44,5918.44,2731850],["2009-11-23",5885.01,5951.88,5684.38,5717.82,2229510],["2009-11-24",5751.26,5751.26,5584.07,5617.51,2208210],["2009-11-25",5517.19,5550.63,5350.01,5350.01,3555640],["2009-11-26",5082.51,5115.94,5082.51,5082.51,1349020],["2009-11-27",4848.44,5316.57,4848.44,4982.19,3611050],["2009-11-30",5082.51,5216.26,4982.19,5216.26,1773450],["2009-12-01",5350.01,5450.32,5316.57,5450.32,2120680],["2009-12-02",5350.01,5483.76,5182.82,5182.82,1674320],["2009-12-03",5216.26,5249.69,5049.07,5249.69,1695260],["2009-12-04",5316.57,5316.57,5216.26,5283.13,944850],["2009-12-07",5283.13,5316.57,5216.26,5283.13,835220],["2009-12-08",5249.69,5283.13,5082.51,5115.94,930840],["2009-12-09",4948.76,5015.63,4881.88,4915.32,2271080],["2009-12-10",5015.63,5015.63,4815.01,4815.01,1359270],["2009-12-11",4647.82,4748.13,4580.94,4580.94,2176020],["2009-12-14",4681.25,4781.57,4580.94,4781.57,1572610],["2009-12-15",4781.57,4848.44,4681.25,4681.25,761630],["2009-12-16",4614.38,4614.38,4447.19,4447.19,1257220],["2009-12-17",4280.0,4480.63,4246.57,4480.63,1431370],["2009-12-18",4614.38,4681.25,4580.94,4681.25,1327100],["2009-12-21",4915.32,4915.32,4815.01,4915.32,1492840],["2009-12-22",4948.76,5082.51,4848.44,4915.32,1992350],["2009-12-23",4915.32,5049.07,4915.32,4982.19,1804160],["2009-12-24",4982.19,5216.26,4881.88,5216.26,1838190],["2009-12-25",5350.01,5450.32,5350.01,5450.32,2006840],["2009-12-28",5383.44,5617.51,5350.01,5450.32,1832860],["2009-12-29",5383.44,5517.19,5316.57,5350.01,1945070],["2009-12-30",5383.44,5617.51,5350.01,5517.19,1968880],["2009-12-31",5686.43,5787.98,5686.43,5720.28,3864890],["2010-01-04",5923.37,5991.06,5923.37,5991.06,460760],["2010-01-05",6261.85,6261.85,6228.0,6261.85,1914560],["2010-01-06",6261.85,6566.48,6261.85,6431.08,3619690],["2010-01-07",6464.93,6498.78,6261.85,6261.85,3156860],["2010-01-08",6431.08,6464.93,6160.3,6160.3,3232490],["2010-01-11",6228.0,6228.0,6058.76,6126.45,1781590],["2010-01-12",6092.61,6160.3,5821.82,5821.82,2337510],["2010-01-13",5821.82,6092.61,5584.89,6092.61,2511590],["2010-01-14",6261.85,6261.85,6058.76,6092.61,1631360],["2010-01-15",5991.06,6126.45,5889.52,5957.21,1380140],["2010-01-18",5855.67,5889.52,5686.43,5686.43,2603960],["2010-01-19",5720.28,5889.52,5686.43,5821.82,1616640],["2010-01-20",5889.52,5889.52,5652.58,5686.43,1469170],["2010-01-21",5584.89,5720.28,5449.5,5551.04,1999820],["2010-01-22",5517.19,5618.74,5415.65,5618.74,1103440],["2010-01-25",5618.74,5652.58,5551.04,5584.89,1042410],["2010-01-26",5754.13,5855.67,5720.28,5855.67,1644920],["2010-01-27",5787.98,5889.52,5652.58,5652.58,1129600],["2010-01-28",5618.74,5652.58,5551.04,5551.04,911950],["2010-01-29",5551.04,5618.74,5449.5,5584.89,1011600],["2010-02-01",5618.74,5652.58,5551.04,5652.58,613090],["2010-02-02",5720.28,5720.28,5618.74,5618.74,829790],["2010-02-03",5652.58,5686.43,5618.74,5686.43,866360],["2010-02-04",5686.43,5957.21,5686.43,5889.52,1533090],["2010-02-05",5754.13,5889.52,5720.28,5720.28,1631350],["2010-02-08",5720.28,5754.13,5652.58,5754.13,699220],["2010-02-09",5686.43,5720.28,5618.74,5686.43,703140],["2010-02-10",5754.13,5754.13,5686.43,5720.28,808550],["2010-02-11",5720.28,5720.28,5720.28,5720.28,634970],["2010-02-12",5821.82,5855.67,5787.98,5821.82,903460],["2010-02-22",5855.67,5889.52,5821.82,5821.82,519030],["2010-02-23",5720.28,5754.13,5652.58,5652.58,766590],["2010-02-24",5652.58,5754.13,5618.74,5754.13,1198160],["2010-02-25",5787.98,5855.67,5754.13,5787.98,1432010],["2010-02-26",5754.13,5821.82,5754.13,5821.82,840610],["2010-03-01",5855.67,5855.67,5787.98,5787.98,1195710],["2010-03-02",5787.98,5889.52,5754.13,5787.98,2009080],["2010-03-03",5821.82,5889.52,5787.98,5889.52,2502130],["2010-03-04",5957.21,6058.76,5923.37,5957.21,2336870],["2010-03-05",5991.06,6024.91,5923.37,6024.91,1625920],["2010-03-08",6126.45,6261.85,6126.45,6228.0,3012020],["2010-03-09",6228.0,6295.69,6194.15,6261.85,1841030],["2010-03-10",6228.0,6261.85,6194.15,6194.15,1982730],["2010-03-11",6228.0,6261.85,6126.45,6160.3,1901090],["2010-03-12",6194.15,6194.15,6126.45,6194.15,1512500],["2010-03-15",6228.0,6261.85,6126.45,6160.3,1482010],["2010-03-16",6194.15,6194.15,5957.21,6024.91,3235630],["2010-03-17",6092.61,6092.61,5957.21,5957.21,1911440],["2010-03-18",6092.61,6160.3,5991.06,6126.45,3935800],["2010-03-19",6126.45,6126.45,6024.91,6024.91,1838980],["2010-03-22",6024.91,6024.91,5923.37,5923.37,2276240],["2010-03-23",5889.52,5957.21,5889.52,5889.52,1807050],["2010-03-24",5923.37,5957.21,5889.52,5923.37,3590690],["2010-03-25",6214.46,6214.46,6214.46,6214.46,606350],["2010-03-26",6444.62,6458.16,6228.0,6268.61,7116360],["2010-03-29",6268.61,6268.61,6092.61,6092.61,2370310],["2010-03-30",6038.45,6079.07,5889.52,5889.52,1728000],["2010-03-31",5889.52,5957.21,5848.9,5848.9,1577570],["2010-04-01",5821.82,5957.21,5781.21,5916.6,1745340],["2010-04-02",5943.68,6024.91,5889.52,5943.68,1563440],["2010-04-05",5997.83,6051.99,5970.75,5984.29,1016450],["2010-04-06",5984.29,6024.91,5903.06,5903.06,1396030],["2010-04-07",5903.06,5930.14,5848.9,5875.98,1024560],["2010-04-08",5903.06,5943.68,5862.44,5862.44,1423720],["2010-04-09",5889.52,5943.68,5848.9,5848.9,1148570],["2010-04-12",5862.44,5862.44,5862.44,5862.44,1205620],["2010-04-13",5889.52,5943.68,5875.98,5875.98,1090250],["2010-04-14",5875.98,5889.52,5835.36,5848.9,943970],["2010-04-15",5889.52,5889.52,5848.9,5848.9,1163180],["2010-04-16",5875.98,5889.52,5835.36,5848.9,1040730],["2010-04-19",5821.82,5848.9,5781.21,5781.21,1370450],["2010-04-20",5754.13,5794.75,5713.51,5713.51,1580420],["2010-04-21",5727.05,5767.67,5686.43,5699.97,1092260],["2010-04-22",5767.67,5984.29,5754.13,5984.29,3548070],["2010-04-26",6024.91,6241.54,5997.83,6106.15,3776230],["2010-04-27",6065.53,6079.07,5984.29,6024.91,1518230],["2010-04-28",5997.83,6011.37,5957.21,5997.83,1220450],["2010-04-29",6024.91,6065.53,5903.06,5903.06,1627280],["2010-05-04",5970.75,6051.99,5916.6,5984.29,1956040],["2010-05-05",5943.68,5984.29,5903.06,5916.6,1425620],["2010-05-06",5916.6,5943.68,5835.36,5835.36,1817870],["2010-05-07",5754.13,5808.28,5686.43,5754.13,1727410],["2010-05-10",5686.43,5713.51,5578.12,5578.12,3457840],["2010-05-11",5618.74,5632.28,5523.96,5551.04,3641020],["2010-05-12",5469.81,5483.35,5347.95,5347.95,3237140],["2010-05-13",5415.65,5456.27,5293.8,5334.42,2886420],["2010-05-14",5334.42,5402.11,5293.8,5293.8,2337300],["2010-05-17",5280.26,5280.26,5077.17,5077.17,2938340],["2010-05-18",5077.17,5117.79,4995.94,5036.55,2375470],["2010-05-19",5036.55,5050.28,4871.87,4871.87,2953440],["2010-05-20",4720.91,5105.17,4720.91,5105.17,3582750],["2010-05-21",4940.49,5050.28,4858.15,4858.15,4898770],["2010-05-24",5009.11,5091.45,4899.32,5091.45,2928080],["2010-05-25",5077.73,5146.34,4995.38,5064.0,2246230],["2010-05-26",5105.17,5105.17,5036.55,5050.28,1764840],["2010-05-27",5009.11,5077.73,4954.21,5077.73,1694300],["2010-05-28",5160.07,5283.58,5105.17,5228.68,3060440],["2010-05-31",5187.51,5201.24,5077.73,5146.34,1932690],["2010-06-01",5118.9,5146.34,5064.0,5118.9,1377340],["2010-06-02",5064.0,5105.17,5022.83,5077.73,1479310],["2010-06-03",5146.34,5160.07,5077.73,5077.73,1276600],["2010-06-04",5077.73,5105.17,5036.55,5050.28,926700],["2010-06-07",4899.32,4967.94,4885.6,4926.77,2781740],["2010-06-08",4899.32,4926.77,4871.87,4899.32,1495900],["2010-06-09",4940.49,4967.94,4885.6,4885.6,906580],["2010-06-10",4885.6,4913.04,4871.87,4899.32,713980],["2010-06-11",4940.49,4995.38,4926.77,4926.77,1294970],["2010-06-14",4954.21,4967.94,4926.77,4926.77,1076710],["2010-06-15",4899.32,4940.49,4885.6,4885.6,935280],["2010-06-16",4940.49,5009.11,4899.32,4940.49,1459910],["2010-06-17",4940.49,4940.49,4913.04,4913.04,723880],["2010-06-18",4913.04,4913.04,4913.04,4913.04,813630],["2010-06-21",4940.49,4954.21,4913.04,4940.49,847910],["2010-06-22",4913.04,4940.49,4885.6,4899.32,1020150],["2010-06-23",4871.87,4913.04,4871.87,4885.6,933400],["2010-06-24",4885.6,4913.04,4885.6,4899.32,996260],["2010-06-25",4858.15,4871.87,4803.25,4803.25,1275160],["2010-06-28",4803.25,4830.7,4775.81,4789.53,937340],["2010-06-29",4803.25,4830.7,4775.81,4789.53,1640590],["2010-06-30",4666.02,4762.08,4666.02,4720.91,995460],["2010-07-01",4707.19,4720.91,4679.74,4707.19,754280],["2010-07-02",4734.64,4748.36,4652.29,4666.02,1091670],["2010-07-05",4666.02,4666.02,4624.85,4624.85,900350],["2010-07-06",4597.4,4597.4,4528.78,4528.78,1206470],["2010-07-07",4528.78,4583.68,4515.06,4515.06,848810],["2010-07-08",4611.12,4624.85,4528.78,4528.78,596000],["2010-07-09",4542.51,4556.23,4515.06,4515.06,730020],["2010-07-12",4528.78,4542.51,4487.61,4542.51,678150],["2010-07-13",4624.85,4762.08,4583.68,4762.08,1586550],["2010-07-14",4899.32,4940.49,4816.98,4816.98,2281050],["2010-07-15",4816.98,4830.7,4734.64,4734.64,704360],["2010-07-16",4707.19,4748.36,4666.02,4720.91,608330],["2010-07-19",4693.46,4693.46,4638.57,4638.57,859110],["2010-07-20",4638.57,4666.02,4624.85,4624.85,733530],["2010-07-21",4611.12,4624.85,4569.95,4597.4,801660],["2010-07-22",4611.12,4624.85,4569.95,4569.95,754690],["2010-07-23",4583.68,4597.4,4542.51,4556.23,846250],["2010-07-26",4528.78,4556.23,4501.33,4515.06,869660],["2010-07-27",4528.78,4583.68,4515.06,4528.78,1180150],["2010-07-28",4501.33,4528.78,4460.16,4473.89,853990],["2010-07-29",4473.89,4515.06,4460.16,4487.61,855290],["2010-07-30",4487.61,4569.95,4487.61,4501.33,944020],["2010-08-02",4473.89,4501.33,4432.72,4432.72,695430],["2010-08-03",4432.72,4487.61,4418.99,4418.99,1171240],["2010-08-04",4391.55,4391.55,4322.93,4336.65,961920],["2010-08-05",4391.55,4391.55,4295.48,4322.93,663630],["2010-08-06",4322.93,4322.93,4281.76,4281.76,804400],["2010-08-09",4268.03,4268.03,4103.35,4103.35,1044090],["2010-08-10",4117.07,4130.8,3924.94,3993.56,1772750],["2010-08-11",4089.63,4089.63,3966.12,3993.56,953360],["2010-08-12",3938.67,3938.67,3801.43,3801.43,1647550],["2010-08-13",3719.09,3883.77,3705.37,3883.77,1390960],["2010-08-16",3979.84,4075.9,3924.94,4075.9,1692050],["2010-08-17",4021.01,4089.63,3938.67,4021.01,1035110],["2010-08-18",4021.01,4021.01,3897.5,3911.22,880930],["2010-08-19",3897.5,3924.94,3815.16,3842.6,723150],["2010-08-20",3842.6,3911.22,3787.71,3911.22,794060],["2010-08-23",3842.6,3856.33,3815.16,3815.16,467300],["2010-08-24",3732.81,3760.26,3650.47,3650.47,1361440],["2010-08-25",3526.96,3568.13,3472.07,3472.07,1854670],["2010-08-26",3568.13,3568.13,3430.9,3499.51,1011870],["2010-08-27",3472.07,3526.96,3417.17,3499.51,815760],["2010-08-30",3636.75,3664.2,3623.03,3664.2,476930],["2010-08-31",3719.09,3842.6,3719.09,3842.6,3351470],["2010-09-01",3842.6,3911.22,3787.71,3911.22,1365780],["2010-09-06",3979.84,4103.35,3952.39,4103.35,3173240],["2010-09-07",4048.46,4185.69,3979.84,4007.29,2180100],["2010-09-08",3870.05,3979.84,3856.33,3911.22,1763930],["2010-09-09",3979.84,4034.73,3911.22,3979.84,1460700],["2010-09-10",3979.84,3993.56,3787.71,3787.71,2278520],["2010-09-13",3760.26,3815.16,3650.47,3677.92,1439520],["2010-09-14",3773.98,3773.98,3677.92,3746.54,1036940],["2010-09-15",3760.26,3760.26,3677.92,3705.37,1050770],["2010-09-16",3705.37,3746.54,3691.64,3719.09,750560],["2010-09-17",3760.26,3897.5,3746.54,3897.5,1819850],["2010-09-20",3993.56,4007.29,3870.05,3870.05,1172540],["2010-09-21",3842.6,3883.77,3828.88,3842.6,848090],["2010-09-22",3842.6,3870.05,3801.43,3815.16,513040],["2010-09-23",3787.71,3815.16,3691.64,3746.54,1382200],["2010-09-24",3746.54,3801.43,3746.54,3787.71,937770],["2010-09-27",3828.88,3828.88,3773.98,3773.98,631110],["2010-09-28",3842.6,3842.6,3760.26,3760.26,927160],["2010-09-29",3773.98,3773.98,3705.37,3705.37,707510],["2010-09-30",3691.64,3705.37,3677.92,3691.64,676740],["2010-10-01",3705.37,3719.09,3650.47,3650.47,646680],["2010-10-04",3664.2,3664.2,3526.96,3526.96,1078390],["2010-10-05",3444.62,3664.2,3444.62,3664.2,1066680],["2010-10-06",3664.2,3732.81,3636.75,3705.37,946690],["2010-10-07",3636.75,3746.54,3636.75,3650.47,958280],["2010-10-08",3650.47,3677.92,3609.3,3623.03,532190],["2010-10-11",3623.03,3636.75,3595.58,3595.58,317430],["2010-10-12",3581.85,3595.58,3526.96,3540.68,740090],["2010-10-13",3540.68,3568.13,3472.07,3554.41,492690],["2010-10-14",3581.85,3623.03,3526.96,3526.96,392660],["2010-10-15",3526.96,3568.13,3513.24,3513.24,436050],["2010-10-18",3554.41,3568.13,3513.24,3513.24,487790],["2010-10-19",3540.68,3540.68,3444.62,3472.07,1013470],["2010-10-20",3444.62,3458.34,3321.11,3321.11,1050480],["2010-10-21",3348.55,3430.9,3321.11,3321.11,663770],["2010-10-22",3362.28,3362.28,3307.38,3321.11,539430],["2010-10-25",3362.28,3362.28,3293.66,3334.83,671750],["2010-10-26",3362.28,3499.51,3362.28,3458.34,1539600],["2010-10-27",3458.34,3472.07,3389.72,3389.72,814820],["2010-10-28",3389.72,3430.9,3376.0,3376.0,438510],["2010-10-29",3376.0,3430.9,3376.0,3389.72,708690],["2010-11-01",3389.72,3403.45,3362.28,3362.28,511030],["2010-11-02",3334.83,3362.28,3279.94,3293.66,1489260],["2010-11-03",3293.66,3307.38,3225.04,3225.04,807000],["2010-11-04",3225.04,3307.38,3225.04,3266.21,483540],["2010-11-05",3362.28,3417.17,3293.66,3389.72,1907380],["2010-11-08",3389.72,3513.24,3389.72,3430.9,2913770],["2010-11-09",3403.45,3417.17,3334.83,3334.83,1154550],["2010-11-10",3334.83,3348.55,3293.66,3307.38,1259580],["2010-11-11",3321.11,3334.83,3279.94,3279.94,1018770],["2010-11-12",3183.87,3252.49,3128.98,3225.04,2492820],["2010-11-15",3225.04,3266.21,3128.98,3128.98,1415140],["2010-11-16",3156.42,3156.42,3019.19,3032.91,1571940],["2010-11-17",3032.91,3101.53,3019.19,3032.91,1308090],["2010-11-18",3087.81,3156.42,3074.08,3101.53,1258500],["2010-11-19",3128.98,3142.7,3046.64,3046.64,884830],["2010-11-22",3005.46,3019.19,2964.29,2991.74,952840],["2010-11-23",3005.46,3060.36,3005.46,3046.64,842970],["2010-11-24",3019.19,3074.08,2991.74,3019.19,816190],["2010-11-25",3046.64,3142.7,3046.64,3087.81,1285250],["2010-11-26",3142.7,3142.7,3060.36,3087.81,1113070],["2010-11-29",3101.53,3238.77,3060.36,3238.77,1483170],["2010-11-30",3376.0,3389.72,3362.28,3389.72,4017280],["2010-12-01",3417.17,3540.68,3348.55,3485.79,3318670],["2010-12-02",3526.96,3650.47,3513.24,3650.47,4262590],["2010-12-03",3828.88,3828.88,3828.88,3828.88,1467970],["2010-12-06",4007.29,4007.29,3952.39,4007.29,7155230],["2010-12-07",4007.29,4144.52,3883.77,3883.77,6080210],["2010-12-08",3883.77,3979.84,3691.64,3691.64,5362250],["2010-12-09",3773.98,3870.05,3650.47,3870.05,3707280],["2010-12-10",3952.39,4062.18,3924.94,4062.18,4610890],["2010-12-13",4254.31,4254.31,4254.31,4254.31,450490],["2010-12-14",4460.16,4460.16,4130.8,4254.31,10586400],["2010-12-15",4322.93,4460.16,4268.03,4377.82,5398520],["2010-12-16",4254.31,4350.38,4171.97,4171.97,5291770],["2010-12-17",4322.93,4377.82,4171.97,4377.82,3855110],["2010-12-20",4473.89,4569.95,4350.38,4350.38,4441760],["2010-12-21",4322.93,4501.33,4158.25,4364.1,5396400],["2010-12-22",4460.16,4501.33,4268.03,4268.03,4149380],["2010-12-23",4268.03,4322.93,4185.69,4213.14,3429040],["2010-12-24",4213.14,4350.38,4144.52,4254.31,2156700],["2010-12-27",4254.31,4309.2,4213.14,4254.31,1500580],["2010-12-28",4295.48,4460.16,4268.03,4460.16,4206640],["2010-12-29",4528.78,4611.12,4405.27,4405.27,3569810],["2010-12-30",4350.38,4446.44,4350.38,4350.38,1548200],["2010-12-31",4350.38,4460.16,4350.38,4391.55,2155610],["2011-01-04",4460.16,4487.61,4405.27,4418.99,1467250],["2011-01-05",4418.99,4432.72,4295.48,4295.48,2427920],["2011-01-06",4295.48,4322.93,4226.86,4281.76,1844330],["2011-01-07",4309.2,4350.38,4268.03,4268.03,1555480],["2011-01-10",4226.86,4254.31,4130.8,4158.25,2135120],["2011-01-11",4089.63,4130.8,3979.84,3979.84,3345610],["2011-01-12",4048.46,4089.63,3979.84,4048.46,1790810],["2011-01-13",4075.9,4171.97,4034.73,4103.35,1703400],["2011-01-14",4103.35,4158.25,4075.9,4158.25,1481200],["2011-01-17",4144.52,4309.2,4144.52,4171.97,2570450],["2011-01-18",4171.97,4226.86,4103.35,4103.35,1614080],["2011-01-19",4117.07,4199.42,4048.46,4103.35,2121730],["2011-01-20",4117.07,4158.25,4062.18,4062.18,1426120],["2011-01-21",4062.18,4158.25,4048.46,4062.18,2505790],["2011-01-24",4062.18,4103.35,3938.67,3952.39,2419480],["2011-01-25",3952.39,3966.12,3883.77,3897.5,2339530],["2011-01-26",3897.5,4007.29,3897.5,3966.12,860750],["2011-01-27",3993.56,4117.07,3979.84,4089.63,1367640],["2011-01-28",4089.63,4158.25,4075.9,4089.63,1223550],["2011-02-08",4089.63,4130.8,4089.63,4103.35,874590],["2011-02-09",4199.42,4281.76,4103.35,4103.35,1579680],["2011-02-10",4103.35,4171.97,4075.9,4103.35,1288420],["2011-02-11",4130.8,4130.8,4048.46,4089.63,1035260],["2011-02-14",4075.9,4117.07,4034.73,4048.46,1050090],["2011-02-15",3993.56,4048.46,3966.12,4007.29,1889930],["2011-02-16",4007.29,4007.29,3924.94,3924.94,1798060],["2011-02-17",3883.77,3924.94,3787.71,3856.33,2733260],["2011-02-18",3856.33,3856.33,3691.64,3705.37,2369270],["2011-02-21",3568.13,3581.85,3526.96,3526.96,1953790],["2011-02-22",3362.28,3458.34,3362.28,3362.28,5445260],["2011-02-23",3417.17,3458.34,3334.83,3376.0,2170820],["2011-02-24",3307.38,3389.72,3211.32,3362.28,3686110],["2011-02-25",3389.72,3458.34,3348.55,3458.34,2197230],["2011-02-28",3444.62,3485.79,3348.55,3348.55,2307230],["2011-03-01",3293.66,3348.55,3279.94,3321.11,1825830],["2011-03-02",3279.94,3279.94,3156.42,3156.42,3613510],["2011-03-03",3046.64,3128.98,3019.19,3019.19,3102450],["2011-03-04",3060.36,3074.08,2991.74,3060.36,2099190],["2011-03-07",3074.08,3128.98,3074.08,3087.81,1688300],["2011-03-08",3074.08,3115.25,3032.91,3032.91,1701140],["2011-03-09",3005.46,3019.19,2881.95,2936.85,1866260],["2011-03-10",2936.85,3074.08,2936.85,3074.08,1394550],["2011-03-11",3225.04,3225.04,3225.04,3225.04,630750],["2011-03-14",3376.0,3376.0,3142.7,3252.49,6846560],["2011-03-15",3238.77,3321.11,3170.15,3238.77,1974600],["2011-03-16",3225.04,3307.38,3211.32,3266.21,1832790],["2011-03-17",3334.83,3403.45,3252.49,3279.94,1871780],["2011-03-18",3266.21,3430.9,3252.49,3430.9,3335320],["2011-03-21",3526.96,3526.96,3403.45,3403.45,2408570],["2011-03-22",3376.0,3376.0,3252.49,3252.49,1946080],["2011-03-23",3252.49,3362.28,3238.77,3362.28,1528540],["2011-03-24",3293.66,3376.0,3279.94,3279.94,1711250],["2011-03-25",3266.21,3293.66,3211.32,3238.77,1268240],["2011-03-28",3293.66,3307.38,3225.04,3238.77,1338660],["2011-03-29",3252.49,3266.21,3087.81,3142.7,2336130],["2011-03-30",3046.64,3101.53,3032.91,3074.08,1665750],["2011-03-31",3101.53,3156.42,3087.81,3087.81,1294210],["2011-04-01",3087.81,3087.81,3046.64,3046.64,1424140],["2011-04-04",3019.19,3046.64,2964.29,2964.29,1444280],["2011-04-05",2964.29,3005.46,2950.57,2964.29,1098880],["2011-04-06",2991.74,3101.53,2964.29,3101.53,1503680],["2011-04-07",3115.25,3142.7,3060.36,3060.36,1129850],["2011-04-08",3046.64,3060.36,3019.19,3019.19,740310],["2011-04-13",3019.19,3046.64,2991.74,3019.19,1144120],["2011-04-14",3019.19,3032.91,2978.02,2978.02,680240],["2011-04-15",2950.57,2991.74,2923.12,2923.12,1638240],["2011-04-18",2881.95,2923.12,2799.61,2799.61,1640700],["2011-04-19",2717.27,2827.06,2717.27,2758.44,1618300],["2011-04-20",2758.44,2799.61,2744.72,2785.89,654260],["2011-04-21",2785.89,2799.61,2703.55,2703.55,908560],["2011-04-22",2730.99,2730.99,2607.48,2648.65,1379640],["2011-04-25",2717.27,2772.16,2689.82,2772.16,1967870],["2011-04-26",2772.16,2854.5,2703.55,2717.27,1560440],["2011-04-27",2744.72,2799.61,2717.27,2772.16,2545910],["2011-04-28",2785.89,2799.61,2744.72,2772.16,1105170],["2011-04-29",2772.16,2854.5,2758.44,2813.33,1572120],["2011-05-04",2813.33,2854.5,2799.61,2813.33,1244360],["2011-05-05",2813.33,2813.33,2730.99,2744.72,1100480],["2011-05-06",2772.16,2772.16,2730.99,2772.16,877840],["2011-05-09",2827.06,2854.5,2772.16,2840.78,1894060],["2011-05-10",2827.06,2868.23,2813.33,2813.33,830200],["2011-05-11",2813.33,2813.33,2772.16,2772.16,906270],["2011-05-12",2758.44,2799.61,2758.44,2772.16,710280],["2011-05-13",2772.16,2799.61,2758.44,2772.16,922410],["2011-05-16",2758.44,2785.89,2717.27,2717.27,1145750],["2011-05-17",2703.55,2730.99,2662.37,2662.37,1124830],["2011-05-18",2676.1,2676.1,2607.48,2648.65,1660160],["2011-05-19",2662.37,2676.1,2621.2,2621.2,1136980],["2011-05-20",2621.2,2621.2,2538.86,2538.86,1519290],["2011-05-23",2497.69,2497.69,2415.35,2415.35,2411830],["2011-05-24",2333.01,2346.73,2305.56,2305.56,3139520],["2011-05-25",2209.5,2264.39,2195.77,2195.77,1665020],["2011-05-26",2085.98,2305.56,2085.98,2305.56,3426260],["2011-05-27",2305.56,2415.35,2305.56,2415.35,2585690],["2011-05-30",2429.07,2429.07,2305.56,2305.56,2147710],["2011-05-31",2209.5,2291.84,2195.77,2250.67,1985840],["2011-06-01",2223.22,2360.46,2223.22,2360.46,1804810],["2011-06-02",2470.24,2470.24,2429.07,2470.24,1846120],["2011-06-03",2593.76,2593.76,2415.35,2456.52,5992510],["2011-06-06",2442.8,2538.86,2387.9,2538.86,2131220],["2011-06-07",2662.37,2662.37,2621.2,2662.37,3971910],["2011-06-08",2676.1,2744.72,2607.48,2621.2,3110470],["2011-06-09",2593.76,2717.27,2593.76,2676.1,2867820],["2011-06-10",2772.16,2799.61,2744.72,2799.61,5399770],["2011-06-13",2799.61,2868.23,2744.72,2840.78,2460250],["2011-06-14",2799.61,2978.02,2744.72,2744.72,4890440],["2011-06-15",2703.55,2744.72,2607.48,2607.48,4014530],["2011-06-16",2607.48,2730.99,2566.31,2730.99,2616580],["2011-06-17",2730.99,2730.99,2607.48,2607.48,3083270],["2011-06-20",2538.86,2607.48,2483.97,2483.97,3561680],["2011-06-21",2525.14,2607.48,2429.07,2607.48,2342780],["2011-06-22",2648.65,2676.1,2566.31,2607.48,1554330],["2011-06-23",2566.31,2607.48,2538.86,2552.59,990360],["2011-06-24",2593.76,2593.76,2525.14,2580.03,787590],["2011-06-27",2580.03,2593.76,2566.31,2566.31,824270],["2011-06-28",2525.14,2580.03,2511.42,2511.42,1242640],["2011-06-29",2511.42,2511.42,2456.52,2483.97,1308270],["2011-06-30",2470.24,2511.42,2429.07,2429.07,1511920],["2011-07-01",2429.07,2429.07,2346.73,2360.46,1937000],["2011-07-04",2360.46,2387.9,2333.01,2374.18,943150],["2011-07-05",2470.24,2483.97,2456.52,2483.97,1837990],["2011-07-06",2497.69,2525.14,2415.35,2470.24,1541320],["2011-07-07",2442.8,2497.69,2429.07,2442.8,1109130],["2011-07-08",2442.8,2442.8,2415.35,2429.07,742140],["2011-07-11",2387.9,2429.07,2387.9,2387.9,783030],["2011-07-12",2360.46,2401.63,2346.73,2387.9,1139690],["2011-07-13",2483.97,2483.97,2401.63,2442.8,1114260],["2011-07-14",2429.07,2470.24,2401.63,2456.52,1034170],["2011-07-15",2470.24,2470.24,2429.07,2442.8,446180],["2011-07-18",2401.63,2442.8,2374.18,2442.8,1202790],["2011-07-19",2429.07,2442.8,2415.35,2429.07,625470],["2011-07-20",2456.52,2525.14,2429.07,2525.14,974420],["2011-07-21",2525.14,2538.86,2456.52,2456.52,663020],["2011-07-22",2429.07,2456.52,2429.07,2442.8,555830],["2011-07-25",2456.52,2456.52,2429.07,2429.07,393810],["2011-07-26",2415.35,2442.8,2415.35,2429.07,473240],["2011-07-27",2429.07,2442.8,2387.9,2401.63,558770],["2011-07-28",2401.63,2456.52,2401.63,2415.35,585670],["2011-07-29",2415.35,2442.8,2374.18,2387.9,712020],["2011-08-01",2387.9,2387.9,2346.73,2360.46,734220],["2011-08-02",2346.73,2360.46,2291.84,2305.56,1147980],["2011-08-03",2278.11,2305.56,2264.39,2278.11,673850],["2011-08-04",2333.01,2387.9,2305.56,2387.9,1230040],["2011-08-05",2360.46,2429.07,2333.01,2374.18,1087050],["2011-08-08",2374.18,2374.18,2319.29,2319.29,974890],["2011-08-09",2250.67,2264.39,2209.5,2236.94,1704290],["2011-08-10",2305.56,2305.56,2250.67,2291.84,1049700],["2011-08-11",2236.94,2305.56,2223.22,2278.11,1084490],["2011-08-12",2319.29,2319.29,2278.11,2305.56,707770],["2011-08-15",2305.56,2333.01,2291.84,2319.29,926830],["2011-08-16",2319.29,2374.18,2319.29,2346.73,813940],["2011-08-17",2360.46,2456.52,2346.73,2456.52,2813700],["2011-08-18",2525.14,2566.31,2511.42,2538.86,4037360],["2011-08-19",2511.42,2566.31,2456.52,2497.69,2038550],["2011-08-22",2593.76,2621.2,2580.03,2621.2,2692960],["2011-08-23",2607.48,2662.37,2580.03,2607.48,2749660],["2011-08-24",2662.37,2662.37,2566.31,2566.31,1875980],["2011-08-25",2552.59,2634.93,2552.59,2634.93,2140950],["2011-08-26",2634.93,2662.37,2607.48,2634.93,2114610],["2011-08-29",2736.27,2765.23,2692.84,2765.23,2099300],["2011-08-30",2895.52,2895.52,2837.61,2837.61,3690260],["2011-08-31",2837.61,2967.91,2808.66,2938.96,3320720],["2011-09-01",2924.48,3054.78,2924.48,3054.78,2758280],["2011-09-05",3011.35,3069.26,2924.48,2938.96,3163720],["2011-09-06",2895.52,2924.48,2837.61,2910.0,3535910],["2011-09-07",2967.91,3054.78,2938.96,3054.78,2754890],["2011-09-08",3141.64,3185.08,3054.78,3054.78,2363990],["2011-09-09",3025.82,3098.21,3011.35,3040.3,1957550],["2011-09-12",2996.87,3040.3,2953.44,2982.39,2316650],["2011-09-13",3025.82,3127.17,2982.39,3127.17,3986470],["2011-09-14",3112.69,3141.64,2982.39,2982.39,2487930],["2011-09-15",2938.96,3040.3,2881.05,3040.3,2458520],["2011-09-16",3040.3,3040.3,2924.48,2924.48,1436770],["2011-09-19",2895.52,3011.35,2895.52,2967.91,1368990],["2011-09-20",2953.44,2982.39,2910.0,2924.48,1314750],["2011-09-21",2953.44,2982.39,2910.0,2924.48,1650590],["2011-09-22",2924.48,2996.87,2924.48,2996.87,1352510],["2011-09-23",2953.44,2982.39,2938.96,2953.44,828230],["2011-09-26",2953.44,2967.91,2910.0,2910.0,1040860],["2011-09-27",2910.0,2953.44,2895.52,2910.0,1100450],["2011-09-28",2967.91,2967.91,2910.0,2938.96,727010],["2011-09-29",2924.48,2924.48,2823.14,2852.09,1644150],["2011-09-30",2837.61,2852.09,2794.18,2823.14,1030940],["2011-10-03",2794.18,2808.66,2736.27,2736.27,1039180],["2011-10-04",2692.84,2750.75,2692.84,2707.32,631380],["2011-10-05",2750.75,2779.7,2721.79,2721.79,710820],["2011-10-06",2750.75,2823.14,2750.75,2794.18,611240],["2011-10-07",2794.18,2823.14,2765.23,2779.7,619190],["2011-10-10",2779.7,2779.7,2736.27,2736.27,474210],["2011-10-11",2794.18,2794.18,2750.75,2765.23,500270],["2011-10-12",2707.32,2721.79,2634.93,2634.93,1856230],["2011-10-13",2634.93,2663.88,2577.02,2591.49,1168920],["2011-10-14",2620.45,2649.41,2605.97,2634.93,543780],["2011-10-17",2605.97,2634.93,2548.06,2548.06,652650],["2011-10-18",2519.11,2533.58,2490.15,2504.63,744620],["2011-10-19",2533.58,2548.06,2475.67,2504.63,619680],["2011-10-20",2504.63,2533.58,2504.63,2519.11,547170],["2011-10-21",2533.58,2591.49,2519.11,2577.02,616340],["2011-10-24",2605.97,2620.45,2548.06,2548.06,795360],["2011-10-25",2533.58,2548.06,2490.15,2519.11,529430],["2011-10-26",2490.15,2533.58,2461.2,2461.2,1201520],["2011-10-27",2533.58,2533.58,2475.67,2504.63,428770],["2011-10-28",2548.06,2620.45,2519.11,2620.45,1587290],["2011-10-31",2750.75,2750.75,2678.36,2678.36,2262170],["2011-11-01",2649.41,2707.32,2620.45,2649.41,939210],["2011-11-02",2605.97,2649.41,2562.54,2562.54,794190],["2011-11-03",2577.02,2591.49,2504.63,2533.58,862000],["2011-11-04",2577.02,2577.02,2519.11,2519.11,674350],["2011-11-07",2490.15,2533.58,2475.67,2490.15,857000],["2011-11-08",2461.2,2548.06,2461.2,2519.11,797160],["2011-11-09",2519.11,2548.06,2504.63,2504.63,412530],["2011-11-10",2461.2,2475.67,2432.24,2432.24,1634350],["2011-11-11",2432.24,2461.2,2403.29,2417.76,598820],["2011-11-14",2403.29,2417.76,2330.9,2359.85,846050],["2011-11-15",2388.81,2417.76,2330.9,2330.9,758290],["2011-11-16",2359.85,2417.76,2345.38,2403.29,608470],["2011-11-17",2403.29,2417.76,2359.85,2359.85,428800],["2011-11-18",2359.85,2359.85,2330.9,2359.85,571810],["2011-11-21",2330.9,2374.33,2330.9,2330.9,315930],["2011-11-22",2316.42,2374.33,2301.94,2374.33,688300],["2011-11-23",2417.76,2432.24,2359.85,2388.81,805480],["2011-11-24",2374.33,2388.81,2330.9,2345.38,400780],["2011-11-25",2345.38,2359.85,2330.9,2345.38,289030],["2011-11-28",2388.81,2446.72,2374.33,2374.33,1128970],["2011-11-29",2374.33,2388.81,2359.85,2359.85,291010],["2011-11-30",2374.33,2374.33,2330.9,2330.9,461700],["2011-12-01",2374.33,2374.33,2330.9,2345.38,489910],["2011-12-02",2359.85,2388.81,2359.85,2388.81,626430],["2011-12-05",2417.76,2504.63,2417.76,2504.63,1969830],["2011-12-06",2519.11,2577.02,2490.15,2490.15,1378180],["2011-12-07",2490.15,2504.63,2446.72,2461.2,691510],["2011-12-08",2461.2,2475.67,2403.29,2403.29,696040],["2011-12-09",2388.81,2403.29,2345.38,2359.85,962350],["2011-12-12",2345.38,2359.85,2330.9,2330.9,858660],["2011-12-13",2316.42,2345.38,2301.94,2301.94,614770],["2011-12-14",2316.42,2316.42,2229.55,2229.55,1128340],["2011-12-15",2200.6,2215.08,2128.21,2171.64,1606290],["2011-12-16",2215.08,2244.03,2171.64,2215.08,11618110],["2011-12-19",2200.6,2215.08,2171.64,2186.12,710430],["2011-12-20",2142.69,2171.64,2128.21,2128.21,889500],["2011-12-21",2157.17,2171.64,2113.73,2142.69,414290],["2011-12-22",2128.21,2142.69,2041.35,2041.35,1255020],["2011-12-23",2026.87,2026.87,1968.96,2026.87,762230],["2011-12-26",2026.87,2041.35,1983.43,1983.43,1681280],["2011-12-27",1940.0,1954.48,1896.57,1911.05,1250860],["2011-12-28",1882.09,1997.91,1882.09,1997.91,626200],["2011-12-29",1997.91,1997.91,1940.0,1968.96,705630],["2011-12-30",2012.39,2041.35,1968.96,1983.43,705550],["2012-01-03",1983.43,2026.87,1954.48,1954.48,402440],["2012-01-04",1954.48,1983.43,1882.09,1925.52,609360],["2012-01-05",1911.05,1925.52,1882.09,1896.57,848330],["2012-01-06",1882.09,1882.09,1809.7,1809.7,1347880],["2012-01-09",1853.14,1853.14,1737.31,1853.14,1104080],["2012-01-10",1838.66,1940.0,1838.66,1940.0,1976280],["2012-01-11",1983.43,1997.91,1925.52,1940.0,846870],["2012-01-12",1882.09,1940.0,1882.09,1911.05,405960],["2012-01-13",1911.05,1968.96,1911.05,1968.96,846240],["2012-01-16",2012.39,2055.82,1983.43,2026.87,1764380],["2012-01-17",2012.39,2041.35,1968.96,1983.43,800580],["2012-01-18",1968.96,2012.39,1968.96,1997.91,381870],["2012-01-19",2012.39,2084.78,2012.39,2084.78,879840],["2012-01-20",2113.73,2113.73,2055.82,2070.3,1501230],["2012-01-30",2070.3,2171.64,2041.35,2171.64,1821470],["2012-01-31",2186.12,2272.99,2186.12,2186.12,1766040],["2012-02-01",2186.12,2229.55,2142.69,2200.6,1210080],["2012-02-02",2258.51,2301.94,2244.03,2301.94,1248460],["2012-02-03",2359.85,2374.33,2244.03,2272.99,2652870],["2012-02-06",2272.99,2287.46,2200.6,2244.03,1155640],["2012-02-07",2287.46,2301.94,2215.08,2272.99,1702960],["2012-02-08",2272.99,2374.33,2272.99,2359.85,2248550],["2012-02-09",2316.42,2388.81,2287.46,2301.94,1306000],["2012-02-10",2258.51,2287.46,2200.6,2200.6,1840290],["2012-02-13",2186.12,2200.6,2142.69,2142.69,1074370],["2012-02-14",2157.17,2215.08,2142.69,2215.08,865590],["2012-02-15",2215.08,2215.08,2142.69,2171.64,965240],["2012-02-16",2186.12,2215.08,2157.17,2186.12,893180],["2012-02-17",2215.08,2258.51,2200.6,2258.51,1114220],["2012-02-20",2316.42,2359.85,2301.94,2359.85,2644800],["2012-02-21",2475.67,2475.67,2345.38,2374.33,2934550],["2012-02-22",2359.85,2490.15,2345.38,2490.15,2388450],["2012-02-23",2504.63,2605.97,2490.15,2605.97,2978000],["2012-02-24",2605.97,2678.36,2533.58,2533.58,2322950],["2012-02-27",2577.02,2649.41,2533.58,2634.93,2292880],["2012-02-28",2634.93,2649.41,2504.63,2504.63,2321460],["2012-02-29",2504.63,2548.06,2461.2,2533.58,1953800],["2012-03-01",2548.06,2577.02,2490.15,2548.06,1155720],["2012-03-02",2548.06,2663.88,2548.06,2663.88,2829490],["2012-03-05",2794.18,2794.18,2779.7,2794.18,1660330],["2012-03-06",2924.48,2924.48,2692.84,2750.75,5685620],["2012-03-07",2750.75,2765.23,2663.88,2765.23,2220900],["2012-03-08",2678.36,2750.75,2634.93,2634.93,2824980],["2012-03-09",2634.93,2678.36,2533.58,2577.02,2002440],["2012-03-12",2577.02,2591.49,2475.67,2504.63,2010410],["2012-03-13",2548.06,2591.49,2504.63,2591.49,1204950],["2012-03-14",2620.45,2634.93,2548.06,2548.06,1549850],["2012-03-15",2533.58,2663.88,2504.63,2663.88,2406240],["2012-03-16",2794.18,2794.18,2707.32,2794.18,5713320],["2012-03-19",2765.23,2881.05,2750.75,2823.14,2404540],["2012-03-20",2837.61,2910.0,2808.66,2910.0,2018790],["2012-03-21",2938.96,3054.78,2924.48,2953.44,2955280],["2012-03-22",2895.52,2996.87,2881.05,2895.52,2413670],["2012-03-23",2895.52,3025.82,2895.52,2996.87,2639850],["2012-03-26",3025.82,3025.82,2953.44,2953.44,2511360],["2012-03-27",2924.48,2953.44,2808.66,2808.66,4183400],["2012-03-28",2750.75,2808.66,2692.84,2808.66,2397360],["2012-03-29",2823.14,2837.61,2692.84,2707.32,2258040],["2012-03-30",2678.36,2721.79,2634.93,2663.88,1850360],["2012-04-03",2663.88,2794.18,2663.88,2794.18,1736390],["2012-04-04",2808.66,2866.57,2736.27,2765.23,1557690],["2012-04-05",2765.23,2895.52,2736.27,2895.52,3400130],["2012-04-06",2910.0,2996.87,2895.52,2924.48,2741350],["2012-04-09",2996.87,3011.35,2938.96,3011.35,2049510],["2012-04-10",3025.82,3098.21,2938.96,2938.96,3122220],["2012-04-11",3040.3,3069.26,2967.91,3025.82,2549040],["2012-04-12",3040.3,3127.17,3011.35,3054.78,3057380],["2012-04-13",3011.35,3141.64,2996.87,3040.3,4258960],["2012-04-16",3083.73,3185.08,3040.3,3185.08,3581460],["2012-04-17",3329.85,3344.33,3271.94,3344.33,3860110],["2012-04-18",3329.85,3416.72,3271.94,3286.42,3223230],["2012-04-19",3257.47,3286.42,3127.17,3127.17,3681060],["2012-04-20",3127.17,3185.08,3054.78,3141.64,3352770],["2012-04-23",3199.56,3228.51,3127.17,3156.12,3353770],["2012-04-24",3141.64,3228.51,3112.69,3228.51,2115840],["2012-04-25",3271.94,3387.76,3257.47,3373.29,3085750],["2012-04-26",3387.76,3387.76,3286.42,3300.9,2194410],["2012-04-27",3300.9,3358.81,3257.47,3329.85,1599010],["2012-05-02",3344.33,3358.81,3214.03,3214.03,2016260],["2012-05-03",3257.47,3315.38,3185.08,3286.42,2605100],["2012-05-04",3329.85,3402.24,3300.9,3387.76,2896240],["2012-05-07",3460.15,3547.02,3445.67,3547.02,2964030],["2012-05-08",3575.97,3619.41,3503.59,3532.54,2773330],["2012-05-09",3489.11,3604.93,3474.63,3532.54,1881230],["2012-05-10",3561.5,3590.45,3460.15,3489.11,3115540],["2012-05-11",3474.63,3503.59,3373.29,3416.72,2518890],["2012-05-14",3416.72,3431.2,3257.47,3257.47,3147110],["2012-05-15",3228.51,3315.38,3156.12,3185.08,3153220],["2012-05-16",3242.99,3257.47,3156.12,3242.99,1682120],["2012-05-17",3286.42,3300.9,3185.08,3185.08,1359790],["2012-05-18",3156.12,3170.6,3025.82,3040.3,3555480],["2012-05-21",3083.73,3185.08,3069.26,3185.08,1683130],["2012-05-22",3199.56,3257.47,3156.12,3199.56,2056030],["2012-05-23",3156.12,3185.08,3069.26,3069.26,1870090],["2012-05-24",3069.26,3112.69,2924.48,2967.91,1968590],["2012-05-25",3083.73,3112.69,3069.26,3112.69,1352990],["2012-05-28",3257.47,3257.47,3141.64,3199.56,3114970],["2012-05-29",3170.6,3242.99,3141.64,3199.56,1112940],["2012-05-30",3228.51,3271.94,3199.56,3214.03,1602800],["2012-05-31",3170.6,3214.03,3098.21,3127.17,1347630],["2012-06-01",3156.12,3185.08,3069.26,3098.21,1797850],["2012-06-04",3083.73,3083.73,2953.44,2967.91,3944140],["2012-06-05",2967.91,3054.78,2938.96,3054.78,2031180],["2012-06-06",3040.3,3127.17,3011.35,3112.69,1696020],["2012-06-07",3156.12,3257.47,3141.64,3228.51,2496140],["2012-06-08",3257.47,3286.42,3127.17,3156.12,3406490],["2012-06-11",3156.12,3242.99,3127.17,3185.08,2153930],["2012-06-12",3170.6,3199.56,3127.17,3156.12,2067420],["2012-06-13",3156.12,3185.08,3112.69,3141.64,1205990],["2012-06-14",3127.17,3170.6,3069.26,3098.21,2317290],["2012-06-15",3098.21,3199.56,3098.21,3199.56,1614270],["2012-06-18",3242.99,3286.42,3199.56,3242.99,2299540],["2012-06-19",3214.03,3228.51,3156.12,3170.6,1181690],["2012-06-20",3185.08,3228.51,3156.12,3185.08,1220710],["2012-06-21",3156.12,3214.03,3156.12,3156.12,617320],["2012-06-22",3141.64,3170.6,3098.21,3156.12,1620950],["2012-06-25",3156.12,3156.12,3069.26,3098.21,1615690],["2012-06-26",3069.26,3069.26,2996.87,2996.87,1946410],["2012-06-27",2996.87,3040.3,2982.39,2982.39,1125390],["2012-06-28",2982.39,2996.87,2924.48,2967.91,827380],["2012-06-29",2967.91,3025.82,2967.91,3011.35,674120],["2012-07-02",3040.3,3040.3,2910.0,2910.0,1156020],["2012-07-03",2924.48,2924.48,2765.23,2794.18,1913500],["2012-07-04",2794.18,2866.57,2736.27,2750.75,1394840],["2012-07-05",2750.75,2866.57,2707.32,2866.57,1506870],["2012-07-06",2852.09,2938.96,2837.61,2881.05,1015460],["2012-07-09",2866.57,2866.57,2765.23,2779.7,1218590],["2012-07-10",2779.7,2794.18,2750.75,2750.75,653430],["2012-07-11",2765.23,2794.18,2736.27,2779.7,891180],["2012-07-12",2779.7,2837.61,2779.7,2808.66,808580],["2012-07-13",2823.14,2938.96,2808.66,2924.48,2037200],["2012-07-16",2938.96,2938.96,2852.09,2866.57,1071670],["2012-07-17",2852.09,2996.87,2852.09,2996.87,1735760],["2012-07-18",3040.3,3069.26,2967.91,3025.82,1783130],["2012-07-19",3040.3,3170.6,2996.87,3170.6,2751920],["2012-07-20",3214.03,3228.51,3127.17,3127.17,2087020],["2012-07-23",3112.69,3156.12,3040.3,3069.26,1488690],["2012-07-24",3040.3,3040.3,2967.91,2967.91,1426190],["2012-07-25",2967.91,3011.35,2938.96,2953.44,1382160],["2012-07-26",2996.87,3025.82,2953.44,3011.35,1100430],["2012-07-27",3025.82,3040.3,2953.44,2967.91,1373780],["2012-07-30",2967.91,2982.39,2924.48,2967.91,508720],["2012-07-31",2967.91,3011.35,2953.44,2982.39,602140],["2012-08-01",2967.91,2982.39,2895.52,2938.96,1046540],["2012-08-02",2938.96,2982.39,2910.0,2924.48,660420],["2012-08-03",2910.0,2982.39,2910.0,2924.48,913420],["2012-08-06",2967.91,3069.26,2967.91,3040.3,1487900],["2012-08-07",2996.87,3040.3,2996.87,3011.35,976320],["2012-08-08",3025.82,3054.78,2996.87,3011.35,637510],["2012-08-09",3040.3,3098.21,3040.3,3069.26,1443060],["2012-08-10",3054.78,3083.73,3025.82,3025.82,1086130],["2012-08-13",3025.82,3025.82,2996.87,3011.35,708870],["2012-08-14",3011.35,3054.78,3011.35,3054.78,868460],["2012-08-15",3040.3,3069.26,3025.82,3025.82,1341160],["2012-08-16",3040.3,3054.78,3011.35,3011.35,709280],["2012-08-17",2996.87,3040.3,2982.39,3040.3,1214000],["2012-08-20",3083.73,3112.69,3054.78,3083.73,1775040],["2012-08-21",3040.3,3040.3,2938.96,2938.96,2451980],["2012-08-22",2808.66,2895.52,2794.18,2794.18,3435890],["2012-08-23",2707.32,2721.79,2663.88,2663.88,1385120],["2012-08-24",2533.58,2794.18,2533.58,2750.75,4841400],["2012-08-27",2721.79,2721.79,2620.45,2620.45,2072670],["2012-08-28",2605.97,2649.41,2548.06,2620.45,1172040],["2012-08-29",2678.36,2750.75,2663.88,2750.75,1839530],["2012-08-30",2736.27,2794.18,2721.79,2750.75,1329850],["2012-08-31",2736.27,2750.75,2692.84,2721.79,638330],["2012-09-04",2707.32,2765.23,2707.32,2750.75,678450],["2012-09-05",2779.7,2779.7,2663.88,2678.36,1328500],["2012-09-06",2634.93,2678.36,2605.97,2620.45,901060],["2012-09-07",2620.45,2649.41,2605.97,2634.93,1734290],["2012-09-10",2620.45,2620.45,2504.63,2504.63,1803860],["2012-09-11",2461.2,2490.15,2432.24,2446.72,1421930],["2012-09-12",2475.67,2533.58,2461.2,2475.67,1106400],["2012-09-13",2475.67,2533.58,2446.72,2504.63,1194070],["2012-09-14",2548.06,2620.45,2548.06,2577.02,1787260],["2012-09-17",2562.54,2605.97,2548.06,2548.06,763100],["2012-09-18",2548.06,2577.02,2432.24,2432.24,1980930],["2012-09-19",2403.29,2475.67,2403.29,2461.2,1187510],["2012-09-20",2432.24,2446.72,2345.38,2388.81,1721040],["2012-09-21",2388.81,2446.72,2388.81,2432.24,1140110],["2012-09-24",2403.29,2417.76,2374.33,2374.33,1411650],["2012-09-25",2359.85,2403.29,2359.85,2388.81,1103150],["2012-09-26",2403.29,2432.24,2388.81,2417.76,1092400],["2012-09-27",2417.76,2432.24,2359.85,2374.33,820260],["2012-09-28",2359.85,2388.81,2359.85,2359.85,856470],["2012-10-01",2359.85,2359.85,2258.51,2272.99,1618750],["2012-10-02",2287.46,2287.46,2229.55,2229.55,1115970],["2012-10-03",2258.51,2330.9,2229.55,2316.42,1223180],["2012-10-04",2301.94,2316.42,2272.99,2287.46,650700],["2012-10-05",2287.46,2316.42,2287.46,2287.46,943770],["2012-10-08",2287.46,2388.81,2287.46,2388.81,1450040],["2012-10-09",2403.29,2446.72,2374.33,2403.29,1504020],["2012-10-10",2388.81,2446.72,2374.33,2432.24,967530],["2012-10-11",2446.72,2519.11,2432.24,2432.24,1540840],["2012-10-12",2432.24,2461.2,2388.81,2432.24,668870],["2012-10-15",2403.29,2446.72,2374.33,2388.81,840470],["2012-10-16",2403.29,2475.67,2403.29,2475.67,1622340],["2012-10-17",2490.15,2490.15,2417.76,2417.76,811460],["2012-10-18",2417.76,2461.2,2417.76,2417.76,840040],["2012-10-19",2417.76,2432.24,2316.42,2345.38,1524360],["2012-10-22",2345.38,2359.85,2301.94,2316.42,570250],["2012-10-23",2316.42,2345.38,2316.42,2316.42,514480],["2012-10-24",2316.42,2359.85,2301.94,2316.42,563060],["2012-10-25",2301.94,2316.42,2215.08,2272.99,938890],["2012-10-26",2258.51,2316.42,2258.51,2316.42,617200],["2012-10-29",2345.38,2345.38,2287.46,2287.46,554820],["2012-10-30",2287.46,2316.42,2272.99,2287.46,610790],["2012-10-31",2301.94,2301.94,2258.51,2287.46,636180],["2012-11-01",2301.94,2301.94,2272.99,2287.46,539040],["2012-11-02",2186.12,2229.55,2186.12,2186.12,2515650],["2012-11-05",2157.17,2215.08,2157.17,2186.12,835170],["2012-11-06",2186.12,2200.6,2171.64,2171.64,966340],["2012-11-07",2186.12,2229.55,2186.12,2215.08,898000],["2012-11-08",2215.08,2215.08,2186.12,2200.6,471240],["2012-11-09",2215.08,2229.55,2200.6,2229.55,636230],["2012-11-12",2258.51,2330.9,2244.03,2316.42,1591930],["2012-11-13",2316.42,2345.38,2287.46,2287.46,1061990],["2012-11-14",2287.46,2316.42,2287.46,2287.46,576750],["2012-11-15",2287.46,2301.94,2258.51,2272.99,770470],["2012-11-16",2258.51,2301.94,2258.51,2287.46,515680],["2012-11-19",2301.94,2301.94,2272.99,2272.99,622360],["2012-11-20",2287.46,2316.42,2272.99,2301.94,1127830],["2012-11-21",2348.29,2348.29,2301.94,2301.94,1128160],["2012-11-22",2317.39,2317.39,2286.49,2301.94,292320],["2012-11-23",2301.94,2301.94,2271.04,2271.04,623970],["2012-11-26",2271.04,2271.04,2193.8,2209.25,879220],["2012-11-27",2209.25,2224.7,2178.35,2193.8,571990],["2012-11-28",2209.25,2209.25,2178.35,2178.35,1846240],["2012-11-29",2193.8,2209.25,2193.8,2209.25,802470],["2012-11-30",2209.25,2224.7,2193.8,2193.8,539560],["2012-12-03",2209.25,2209.25,2178.35,2193.8,514910],["2012-12-04",2193.8,2224.7,2193.8,2224.7,944410],["2012-12-05",2240.15,2286.49,2224.7,2255.59,1298700],["2012-12-06",2255.59,2271.04,2224.7,2240.15,576430],["2012-12-07",2240.15,2255.59,2209.25,2209.25,983870],["2012-12-10",2224.7,2301.94,2209.25,2271.04,1744830],["2012-12-11",2271.04,2286.49,2240.15,2240.15,826850],["2012-12-12",2255.59,2348.29,2240.15,2332.84,1900650],["2012-12-13",2332.84,2348.29,2286.49,2301.94,1442590],["2012-12-14",2317.39,2348.29,2317.39,2317.39,1373800],["2012-12-17",2317.39,2348.29,2301.94,2332.84,1534880],["2012-12-18",2332.84,2348.29,2286.49,2317.39,1655740],["2012-12-19",2348.29,2425.54,2332.84,2394.64,2987230],["2012-12-20",2410.09,2410.09,2363.74,2379.19,1228900],["2012-12-21",2379.19,2379.19,2332.84,2363.74,1391570],["2012-12-24",2379.19,2456.44,2363.74,2440.99,1990550],["2012-12-25",2440.99,2456.44,2410.09,2425.54,1492310],["2012-12-26",2425.54,2502.78,2410.09,2487.33,1796520],["2012-12-27",2502.78,2533.68,2487.33,2487.33,2242890],["2012-12-28",2487.33,2518.23,2471.88,2518.23,1353560],["2013-01-02",2549.13,2626.38,2549.13,2595.48,2474280],["2013-01-03",2580.03,2595.48,2502.78,2533.68,2863760],["2013-01-04",2518.23,2595.48,2502.78,2564.58,2192210],["2013-01-07",2595.48,2626.38,2564.58,2564.58,2352310],["2013-01-08",2549.13,2688.17,2549.13,2672.72,4286410],["2013-01-09",2749.97,2796.32,2657.28,2672.72,5797920],["2013-01-10",2672.72,2765.42,2641.83,2765.42,4064050],["2013-01-11",2842.67,2842.67,2749.97,2796.32,4005980],["2013-01-14",2796.32,2827.22,2719.07,2765.42,2817430],["2013-01-15",2780.87,2889.01,2749.97,2842.67,3048860],["2013-01-16",2889.01,2935.36,2842.67,2873.57,2094470],["2013-01-17",2858.12,2873.57,2796.32,2796.32,3008500],["2013-01-18",2780.87,2796.32,2719.07,2734.52,2752790],["2013-01-21",2811.77,2827.22,2734.52,2749.97,1661850],["2013-01-22",2749.97,2780.87,2626.38,2657.28,2162460],["2013-01-23",2657.28,2703.62,2626.38,2672.72,1475160],["2013-01-24",2688.17,2749.97,2672.72,2749.97,1263620],["2013-01-25",2780.87,2873.57,2765.42,2842.67,3449360],["2013-01-28",2873.57,2997.16,2858.12,2919.91,5194420],["2013-01-29",2919.91,2981.71,2889.01,2935.36,2148400],["2013-01-30",2950.81,2981.71,2904.46,2935.36,2005370],["2013-01-31",2904.46,2919.91,2873.57,2873.57,2437540],["2013-02-01",2858.12,2873.57,2827.22,2858.12,1581680],["2013-02-04",2904.46,2904.46,2858.12,2873.57,1165800],["2013-02-05",2858.12,2889.01,2842.67,2873.57,1103820],["2013-02-06",2904.46,3012.61,2889.01,2966.26,1291810],["2013-02-07",2997.16,3012.61,2966.26,2997.16,2363760],["2013-02-08",2997.16,3028.06,2966.26,2997.16,1371420],["2013-02-18",3028.06,3089.86,2997.16,3028.06,2091090],["2013-02-19",3028.06,3043.51,2966.26,2981.71,2381710],["2013-02-20",2981.71,3012.61,2935.36,2981.71,2172780],["2013-02-21",2997.16,3012.61,2780.87,2780.87,2932510],["2013-02-22",2780.87,2904.46,2749.97,2827.22,3612190],["2013-02-25",2827.22,2858.12,2811.77,2827.22,831410],["2013-02-26",2811.77,2827.22,2657.28,2672.72,2774750],["2013-02-27",2703.62,2749.97,2641.83,2749.97,1856640],["2013-02-28",2780.87,2842.67,2749.97,2796.32,1467940],["2013-03-01",2796.32,2827.22,2780.87,2796.32,1109840],["2013-03-04",2796.32,2796.32,2657.28,2672.72,1866190],["2013-03-05",2657.28,2703.62,2610.93,2657.28,1773310],["2013-03-06",2719.07,2719.07,2672.72,2703.62,549630],["2013-03-07",2703.62,2734.52,2657.28,2688.17,1142750],["2013-03-08",2688.17,2734.52,2688.17,2719.07,680480],["2013-03-11",2749.97,2811.77,2719.07,2811.77,1206000],["2013-03-12",2811.77,2827.22,2719.07,2780.87,1630420],["2013-03-13",2796.32,2796.32,2749.97,2749.97,1096700],["2013-03-14",2749.97,2780.87,2734.52,2749.97,365220],["2013-03-15",2749.97,2796.32,2749.97,2780.87,937050],["2013-03-18",2780.87,2796.32,2749.97,2749.97,791230],["2013-03-19",2734.52,2765.42,2719.07,2765.42,564980],["2013-03-20",2765.42,2811.77,2749.97,2765.42,998610],["2013-03-21",2780.87,2827.22,2780.87,2796.32,1494410],["2013-03-22",2811.77,2811.77,2719.07,2749.97,1092970],["2013-03-25",2765.42,2780.87,2734.52,2765.42,505590],["2013-03-26",2780.87,2796.32,2749.97,2749.97,1202060],["2013-03-27",2749.97,2749.97,2703.62,2703.62,932910],["2013-03-28",2703.62,2749.97,2688.17,2688.17,1082660],["2013-03-29",2657.28,2703.62,2626.38,2703.62,1337810],["2013-04-01",2672.72,2780.87,2672.72,2780.87,1530920],["2013-04-02",2780.87,2858.12,2780.87,2780.87,2162610],["2013-04-03",2780.87,2811.77,2749.97,2765.42,1191170],["2013-04-04",2765.42,2780.87,2734.52,2734.52,1149120],["2013-04-05",2765.42,2765.42,2719.07,2765.42,867680],["2013-04-08",2780.87,2904.46,2780.87,2858.12,3262030],["2013-04-09",2858.12,2950.81,2842.67,2935.36,3735250],["2013-04-10",2935.36,2966.26,2858.12,2858.12,1776470],["2013-04-11",2873.57,2873.57,2796.32,2827.22,2215430],["2013-04-12",2842.67,2842.67,2734.52,2749.97,1498730],["2013-04-15",2749.97,2749.97,2672.72,2688.17,1866500],["2013-04-16",2657.28,2719.07,2626.38,2688.17,1264560],["2013-04-17",2703.62,2719.07,2672.72,2703.62,467920],["2013-04-18",2688.17,2703.62,2657.28,2657.28,897600],["2013-04-22",2657.28,2672.72,2595.48,2610.93,954610],["2013-04-23",2641.83,2672.72,2626.38,2641.83,575610],["2013-04-24",2641.83,2672.72,2626.38,2657.28,337110],["2013-04-25",2641.83,2672.72,2641.83,2657.28,399440],["2013-04-26",2641.83,2657.28,2626.38,2641.83,337370],["2013-05-02",2641.83,2657.28,2626.38,2626.38,259320],["2013-05-03",2610.93,2641.83,2610.93,2641.83,384620],["2013-05-06",2672.72,2765.42,2672.72,2765.42,1103210],["2013-05-07",2749.97,2765.42,2703.62,2703.62,879740],["2013-05-08",2703.62,2734.52,2672.72,2672.72,475260],["2013-05-09",2688.17,2719.07,2672.72,2703.62,618910],["2013-05-10",2703.62,2703.62,2672.72,2688.17,639160],["2013-05-13",2688.17,2734.52,2688.17,2703.62,294380],["2013-05-14",2688.17,2703.62,2641.83,2672.72,686960],["2013-05-15",2657.28,2688.17,2641.83,2688.17,460920],["2013-05-16",2688.17,2719.07,2672.72,2688.17,789630],["2013-05-17",2688.17,2688.17,2657.28,2672.72,328830],["2013-05-20",2688.17,2703.62,2672.72,2688.17,485390],["2013-05-21",2719.07,2811.77,2719.07,2765.42,2691250],["2013-05-22",2811.77,2811.77,2734.52,2765.42,910570],["2013-05-23",2734.52,2780.87,2719.07,2734.52,2141780],["2013-05-24",2749.97,2780.87,2719.07,2765.42,1301620],["2013-05-27",2811.77,2889.01,2796.32,2842.67,3049780],["2013-05-28",2842.67,2904.46,2842.67,2904.46,4138970],["2013-05-29",2950.81,3012.61,2919.91,2935.36,5073000],["2013-05-30",2935.36,2966.26,2904.46,2966.26,1617760],["2013-05-31",3012.61,3043.51,2935.36,2935.36,3062750],["2013-06-03",2935.36,2950.81,2873.57,2873.57,2416450],["2013-06-04",2873.57,2919.91,2827.22,2827.22,2389850],["2013-06-05",2827.22,2889.01,2811.77,2873.57,1561280],["2013-06-06",2858.12,2919.91,2842.67,2889.01,1170160],["2013-06-07",2919.91,2966.26,2904.46,2950.81,2656280],["2013-06-10",2981.71,2997.16,2919.91,2919.91,1484290],["2013-06-11",2919.91,2935.36,2873.57,2873.57,1592310],["2013-06-12",2873.57,2904.46,2858.12,2873.57,1005120],["2013-06-13",2873.57,2889.01,2827.22,2858.12,1527120],["2013-06-14",2889.01,2889.01,2842.67,2842.67,891920],["2013-06-17",2842.67,2858.12,2780.87,2780.87,1674550],["2013-06-18",2780.87,2811.77,2749.97,2811.77,1245720],["2013-06-19",2780.87,2827.22,2780.87,2796.32,487010],["2013-06-20",2796.32,2796.32,2765.42,2765.42,670430],["2013-06-21",2749.97,2765.42,2734.52,2749.97,776170],["2013-06-24",2780.87,2796.32,2734.52,2749.97,1039300],["2013-06-25",2749.97,2765.42,2641.83,2688.17,1880550],["2013-06-26",2688.17,2719.07,2672.72,2672.72,1031050],["2013-06-27",2688.17,2734.52,2672.72,2734.52,1379650],["2013-06-28",2749.97,2749.97,2719.07,2719.07,805260],["2013-07-01",2703.62,2719.07,2688.17,2719.07,495830],["2013-07-02",2719.07,2749.97,2719.07,2734.52,627480],["2013-07-03",2749.97,2749.97,2719.07,2719.07,569860],["2013-07-04",2734.52,2734.52,2719.07,2719.07,445430],["2013-07-05",2734.52,2749.97,2703.62,2719.07,415630],["2013-07-08",2719.07,2734.52,2688.17,2688.17,545310],["2013-07-09",2703.62,2703.62,2672.72,2672.72,745300],["2013-07-10",2688.17,2719.07,2688.17,2688.17,520130],["2013-07-11",2734.52,2749.97,2719.07,2749.97,1180860],["2013-07-12",2749.97,2811.77,2749.97,2796.32,1485870],["2013-07-15",2796.32,2811.77,2780.87,2796.32,991980],["2013-07-16",2796.32,2811.77,2780.87,2796.32,535670],["2013-07-17",2796.32,2827.22,2780.87,2811.77,924790],["2013-07-18",2796.32,2827.22,2796.32,2796.32,855500],["2013-07-19",2796.32,2827.22,2780.87,2811.77,626360],["2013-07-22",2796.32,2796.32,2749.97,2765.42,1556660],["2013-07-23",2814.51,2814.51,2781.78,2798.15,2251750],["2013-07-24",2798.15,2798.15,2749.06,2749.06,1027780],["2013-07-25",2765.42,2781.78,2716.33,2716.33,712010],["2013-07-26",2749.06,2749.06,2683.6,2699.97,1185300],["2013-07-29",2716.33,2716.33,2667.24,2667.24,537490],["2013-07-30",2667.24,2699.97,2667.24,2683.6,404810],["2013-07-31",2699.97,2716.33,2683.6,2699.97,231230],["2013-08-01",2683.6,2732.69,2683.6,2732.69,641610],["2013-08-02",2732.69,2732.69,2699.97,2716.33,434630],["2013-08-05",2716.33,2732.69,2683.6,2699.97,441320],["2013-08-06",2699.97,2716.33,2683.6,2699.97,438980],["2013-08-07",2699.97,2732.69,2683.6,2716.33,681590],["2013-08-08",2716.33,2732.69,2683.6,2699.97,320970],["2013-08-09",2699.97,2716.33,2683.6,2683.6,258000],["2013-08-12",2699.97,2699.97,2667.24,2667.24,235570],["2013-08-13",2667.24,2683.6,2650.88,2650.88,319150],["2013-08-14",2650.88,2699.97,2634.51,2683.6,798440],["2013-08-15",2699.97,2732.69,2667.24,2716.33,893580],["2013-08-16",2732.69,2732.69,2683.6,2716.33,465300],["2013-08-19",2749.06,2830.87,2749.06,2814.51,3530770],["2013-08-20",2814.51,2847.24,2781.78,2798.15,1038490],["2013-08-21",2781.78,2798.15,2749.06,2765.42,737260],["2013-08-22",2749.06,2781.78,2699.97,2716.33,1075050],["2013-08-23",2732.69,2732.69,2683.6,2699.97,928980],["2013-08-26",2699.97,2716.33,2683.6,2716.33,676890],["2013-08-27",2716.33,2732.69,2683.6,2699.97,490070],["2013-08-28",2683.6,2699.97,2634.51,2667.24,1759780],["2013-08-29",2683.6,2683.6,2650.88,2650.88,551060],["2013-08-30",2650.88,2667.24,2634.51,2667.24,408640],["2013-09-03",2667.24,2683.6,2634.51,2634.51,273810],["2013-09-04",2650.88,2650.88,2569.06,2585.42,1139400],["2013-09-05",2601.79,2618.15,2569.06,2601.79,562180],["2013-09-06",2634.51,2650.88,2601.79,2650.88,546310],["2013-09-09",2650.88,2650.88,2569.06,2585.42,727670],["2013-09-10",2601.79,2601.79,2569.06,2601.79,696710],["2013-09-11",2618.15,2634.51,2585.42,2601.79,347440],["2013-09-12",2601.79,2618.15,2585.42,2601.79,137750],["2013-09-13",2585.42,2618.15,2585.42,2601.79,284880],["2013-09-16",2618.15,2618.15,2585.42,2601.79,410000],["2013-09-17",2601.79,2601.79,2569.06,2585.42,241400],["2013-09-18",2601.79,2601.79,2569.06,2569.06,703430],["2013-09-19",2601.79,2601.79,2585.42,2585.42,251900],["2013-09-20",2585.42,2601.79,2569.06,2585.42,360860],["2013-09-23",2601.79,2634.51,2569.06,2634.51,740760],["2013-09-24",2634.51,2667.24,2634.51,2650.88,856430],["2013-09-25",2650.88,2683.6,2634.51,2667.24,1483080],["2013-09-26",2667.24,2683.6,2634.51,2650.88,458120],["2013-09-27",2667.24,2667.24,2618.15,2650.88,622430],["2013-09-30",2650.88,2732.69,2650.88,2716.33,2138960],["2013-10-01",2732.69,2781.78,2699.97,2716.33,2640870],["2013-10-02",2732.69,2749.06,2716.33,2732.69,919060],["2013-10-03",2716.33,2732.69,2683.6,2716.33,1343620],["2013-10-04",2683.6,2699.97,2667.24,2683.6,975860],["2013-10-07",2683.6,2749.06,2683.6,2732.69,1087930],["2013-10-08",2732.69,2814.51,2716.33,2781.78,4264360],["2013-10-09",2781.78,2781.78,2749.06,2749.06,629640],["2013-10-10",2749.06,2781.78,2716.33,2732.69,622390],["2013-10-11",2749.06,2749.06,2716.33,2716.33,931780],["2013-10-14",2732.69,2732.69,2699.97,2699.97,403220],["2013-10-15",2699.97,2732.69,2699.97,2716.33,546370],["2013-10-16",2732.69,2765.42,2716.33,2749.06,801890],["2013-10-17",2765.42,2781.78,2732.69,2749.06,939020],["2013-10-18",2749.06,2765.42,2732.69,2765.42,399050],["2013-10-21",2798.15,2814.51,2765.42,2781.78,1839090],["2013-10-22",2765.42,2781.78,2732.69,2749.06,955730],["2013-10-23",2749.06,2765.42,2732.69,2749.06,1020440],["2013-10-24",2749.06,2765.42,2716.33,2716.33,690070],["2013-10-25",2716.33,2732.69,2699.97,2699.97,782650],["2013-10-28",2716.33,2732.69,2699.97,2699.97,603210],["2013-10-29",2699.97,2716.33,2683.6,2716.33,459240],["2013-10-30",2716.33,2732.69,2699.97,2699.97,221910],["2013-10-31",2699.97,2716.33,2699.97,2699.97,162050],["2013-11-01",2699.97,2716.33,2683.6,2699.97,438960],["2013-11-04",2699.97,2716.33,2683.6,2716.33,823530],["2013-11-05",2716.33,2749.06,2699.97,2749.06,908520],["2013-11-06",2749.06,2765.42,2732.69,2765.42,1058590],["2013-11-07",2765.42,2781.78,2749.06,2749.06,1613460],["2013-11-08",2749.06,2765.42,2749.06,2765.42,444680],["2013-11-11",2765.42,2781.78,2749.06,2781.78,944360],["2013-11-12",2798.15,2798.15,2749.06,2749.06,1620760],["2013-11-13",2732.69,2765.42,2716.33,2732.69,363090],["2013-11-14",2749.06,2749.06,2716.33,2732.69,453720],["2013-11-15",2732.69,2830.87,2732.69,2814.51,3758080],["2013-11-18",2830.87,2912.69,2814.51,2879.96,2966440],["2013-11-19",2879.96,2896.33,2863.6,2863.6,984920],["2013-11-20",2847.24,2863.6,2830.87,2863.6,1604000],["2013-11-21",2896.33,2929.05,2830.87,2830.87,2595790],["2013-11-22",2847.24,2863.6,2830.87,2847.24,1388420],["2013-11-25",2896.33,2929.05,2879.96,2879.96,3750980],["2013-11-26",2879.96,2929.05,2863.6,2912.69,1315420],["2013-11-27",2929.05,2945.42,2879.96,2896.33,1953600],["2013-11-28",2896.33,2912.69,2863.6,2879.96,982470],["2013-11-29",2879.96,2896.33,2847.24,2847.24,1107280],["2013-12-02",2863.6,2879.96,2830.87,2830.87,1409600],["2013-12-03",2847.24,2961.78,2847.24,2912.69,3483640],["2013-12-04",2929.05,2945.42,2912.69,2929.05,2055690],["2013-12-05",2929.05,2994.51,2912.69,2961.78,3762210],["2013-12-06",2961.78,2978.15,2929.05,2961.78,1384450],["2013-12-09",2961.78,2978.15,2912.69,2912.69,1418690],["2013-12-10",2929.05,2929.05,2879.96,2879.96,1834760],["2013-12-11",2879.96,2896.33,2847.24,2847.24,2310420],["2013-12-12",2847.24,2912.69,2830.87,2896.33,1408970],["2013-12-13",2896.33,2929.05,2879.96,2896.33,737320],["2013-12-16",2879.96,2896.33,2863.6,2879.96,711400],["2013-12-17",2879.96,2896.33,2879.96,2896.33,747030],["2013-12-18",2896.33,2896.33,2863.6,2879.96,679370],["2013-12-19",2896.33,2945.42,2896.33,2912.69,1574080],["2013-12-20",2929.05,2929.05,2896.33,2896.33,736000],["2013-12-23",2912.69,2929.05,2896.33,2929.05,862540],["2013-12-24",2929.05,2929.05,2879.96,2879.96,797290],["2013-12-25",2879.96,2896.33,2879.96,2879.96,494150],["2013-12-26",2896.33,2929.05,2879.96,2896.33,900450],["2013-12-27",2896.33,2929.05,2879.96,2896.33,688120],["2013-12-30",2879.96,2879.96,2830.87,2830.87,1333260],["2013-12-31",2847.24,2978.15,2830.87,2945.42,2550970],["2014-01-02",2961.78,3010.87,2929.05,2945.42,2523710],["2014-01-03",2912.69,2945.42,2912.69,2945.42,963110],["2014-01-06",2945.42,3010.87,2929.05,2994.51,2614670],["2014-01-07",3010.87,3027.24,2945.42,2945.42,2109790],["2014-01-08",2961.78,3109.05,2945.42,3109.05,6898640],["2014-01-09",3141.78,3207.23,3125.42,3190.87,3670560],["2014-01-10",3190.87,3223.6,3125.42,3125.42,3629440],["2014-01-13",3141.78,3223.6,3141.78,3158.14,4751200],["2014-01-14",3174.51,3223.6,3158.14,3190.87,5165450],["2014-01-15",3223.6,3403.59,3207.23,3354.5,7245910],["2014-01-16",3354.5,3403.59,3305.41,3403.59,4224870],["2014-01-17",3436.32,3518.14,3321.78,3321.78,5754060],["2014-01-20",3354.5,3419.96,3305.41,3321.78,4642620],["2014-01-21",3338.14,3469.05,3289.05,3469.05,5046660],["2014-01-22",3518.14,3518.14,3387.23,3419.96,4398240],["2014-01-23",3403.59,3501.78,3387.23,3436.32,3437950],["2014-01-24",3469.05,3616.32,3452.68,3599.96,4692980],["2014-01-27",3583.59,3763.59,3550.87,3763.59,4409640],["2014-02-06",3714.5,3894.5,3714.5,3845.41,3081790],["2014-02-07",3845.41,3878.13,3698.14,3730.86,5643860],["2014-02-10",3747.23,3894.5,3747.23,3894.5,4356130],["2014-02-11",3976.31,4058.13,3812.68,3829.04,5380350],["2014-02-12",3927.22,3992.68,3845.41,3992.68,5076290],["2014-02-13",4025.41,4041.77,3878.13,3992.68,4636700],["2014-02-14",4009.04,4058.13,3943.59,4025.41,3855950],["2014-02-17",3976.31,4074.5,3959.95,3992.68,3826500],["2014-02-18",3976.31,4090.86,3976.31,4074.5,4583560],["2014-02-19",4172.68,4238.13,4090.86,4205.4,4899640],["2014-02-20",4205.4,4221.77,3927.22,4009.04,9303400],["2014-02-21",4009.04,4172.68,3927.22,4123.59,7436130],["2014-02-24",4123.59,4319.95,4074.5,4319.95,5020490],["2014-02-25",4254.49,4385.4,4254.49,4385.4,5381600],["2014-02-26",4336.31,4418.13,4254.49,4401.76,6660100],["2014-02-27",4369.04,4401.76,4205.4,4254.49,6597740],["2014-02-28",4254.49,4287.22,4139.95,4221.77,5918950],["2014-03-03",4221.77,4238.13,4009.04,4041.77,5795920],["2014-03-04",3976.31,4139.95,3959.95,4090.86,4776130],["2014-03-05",4156.31,4205.4,4123.59,4205.4,2797840],["2014-03-06",4221.77,4303.58,4172.68,4254.49,5477840],["2014-03-07",4254.49,4369.04,4238.13,4287.22,4647170],["2014-03-10",4303.58,4369.04,4287.22,4336.31,2619840],["2014-03-11",4352.67,4385.4,4287.22,4319.95,3441130],["2014-03-12",4319.95,4352.67,4254.49,4270.86,3975290],["2014-03-13",4270.86,4483.58,4254.49,4483.58,7755388],["2014-03-14",4467.22,4581.76,4450.85,4483.58,5054380],["2014-03-17",4549.04,4745.4,4516.31,4712.67,5058870],["2014-03-18",4729.03,4843.58,4630.85,4729.03,5061620],["2014-03-19",4729.03,4794.49,4696.31,4794.49,3818080],["2014-03-20",4794.49,4810.85,4663.58,4696.31,5849630],["2014-03-21",4712.67,4761.76,4696.31,4729.03,2894900],["2014-03-24",4827.21,4859.94,4778.12,4859.94,2910580],["2014-03-25",4827.21,4876.3,4712.67,4712.67,5361590],["2014-03-26",4761.76,4778.12,4549.04,4581.76,6516230],["2014-03-27",4614.49,4663.58,4516.31,4663.58,3580630],["2014-03-28",4712.67,4810.85,4696.31,4794.49,4624830],["2014-03-31",4827.21,4941.76,4778.12,4876.3,5734500],["2014-04-01",4827.21,4909.03,4729.03,4761.76,5034830],["2014-04-02",4778.12,4778.12,4614.49,4712.67,4144770],["2014-04-03",4778.12,4827.21,4729.03,4778.12,2584490],["2014-04-04",4778.12,4794.49,4729.03,4761.76,2646650],["2014-04-07",4810.85,4843.58,4794.49,4810.85,3218470],["2014-04-08",4843.58,4941.76,4794.49,4892.67,5235540],["2014-04-10",4941.76,5105.39,4941.76,5039.94,6107460],["2014-04-11",5007.21,5121.76,4958.12,5023.57,5176170],["2014-04-14",5072.67,5105.39,4974.48,4990.85,3824920],["2014-04-15",4958.12,4990.85,4745.4,4761.76,5873900],["2014-04-16",4712.67,4761.76,4499.94,4663.58,6338890],["2014-04-17",4729.03,4794.49,4696.31,4745.4,4130780],["2014-04-18",4745.4,4745.4,4499.94,4499.94,4001130],["2014-04-21",4467.22,4483.58,4238.13,4238.13,5246180],["2014-04-22",4336.31,4516.31,4221.77,4516.31,3979100],["2014-04-23",4499.94,4549.04,4385.4,4401.76,1936580],["2014-04-24",4369.04,4467.22,4352.67,4418.13,1607780],["2014-04-25",4418.13,4483.58,4418.13,4450.85,1893200],["2014-04-28",4467.22,4483.58,4369.04,4369.04,1760820],["2014-04-29",4319.95,4401.76,4303.58,4369.04,1039120],["2014-05-05",4369.04,4401.76,4090.86,4090.86,3163770],["2014-05-06",4090.86,4090.86,3829.04,4009.04,5527320],["2014-05-07",4041.77,4074.5,3927.22,3959.95,1311850],["2014-05-08",3861.77,3861.77,3698.14,3698.14,5136960],["2014-05-09",3681.77,3763.59,3583.59,3714.5,4512210],["2014-05-12",3567.23,3599.96,3469.05,3469.05,2947040],["2014-05-13",3338.14,3469.05,3239.96,3239.96,4406330],["2014-05-14",3239.96,3452.68,3239.96,3452.68,3370380],["2014-05-15",3469.05,3665.41,3223.6,3354.5,5161050],["2014-05-16",3387.23,3583.59,3370.87,3583.59,3533530],["2014-05-19",3583.59,3730.86,3518.14,3665.41,2297280],["2014-05-20",3616.32,3714.5,3567.23,3714.5,3350540],["2014-05-21",3714.5,3861.77,3649.05,3829.04,3669240],["2014-05-22",3829.04,3910.86,3763.59,3779.95,3709300],["2014-05-23",3763.59,3812.68,3714.5,3779.95,2013100],["2014-05-26",3730.86,3812.68,3698.14,3779.95,1843090],["2014-05-27",3812.68,3992.68,3796.32,3992.68,4748400],["2014-05-28",4058.13,4090.86,3976.31,4025.41,3592860],["2014-05-29",3976.31,4090.86,3943.59,3943.59,4115060],["2014-05-30",3927.22,4009.04,3894.5,3943.59,3341240],["2014-06-02",3943.59,3943.59,3796.32,3812.68,3048200],["2014-06-03",3861.77,3878.13,3812.68,3829.04,1343370],["2014-06-04",3829.04,3829.04,3665.41,3730.86,3084380],["2014-06-05",3730.86,3861.77,3681.77,3812.68,2544370],["2014-06-06",3861.77,4074.5,3829.04,4074.5,4657850],["2014-06-09",4221.77,4319.95,4139.95,4156.31,7260540],["2014-06-10",4074.5,4139.95,3976.31,3992.68,4801900],["2014-06-11",4025.41,4156.31,3992.68,4107.22,3481390],["2014-06-12",4107.22,4156.31,4074.5,4123.59,3201240],["2014-06-13",4156.31,4156.31,4074.5,4123.59,2097910],["2014-06-16",4156.31,4205.4,4123.59,4139.95,2339630],["2014-06-17",4139.95,4303.58,4123.59,4270.86,3977680],["2014-06-18",4270.86,4287.22,4189.04,4189.04,2465210],["2014-06-19",4090.86,4189.04,4009.04,4156.31,5285810],["2014-06-20",4205.4,4254.49,4139.95,4139.95,2713870],["2014-06-23",4090.86,4156.31,4074.5,4107.22,1640270],["2014-06-24",4090.86,4189.04,4090.86,4189.04,2398270],["2014-06-25",4221.77,4303.58,4189.04,4254.49,4487610],["2014-06-26",4254.49,4303.58,4238.13,4238.13,4418600],["2014-06-27",4238.13,4270.86,4221.77,4238.13,2370290],["2014-06-30",4238.13,4287.22,4238.13,4238.13,2779110],["2014-07-01",4254.49,4369.04,4238.13,4319.95,4277160],["2014-07-02",4336.31,4385.4,4319.95,4369.04,2467430],["2014-07-03",4434.49,4483.58,4369.04,4401.76,3485990],["2014-07-04",4418.13,4434.49,4352.67,4385.4,4632460],["2014-07-07",4434.49,4434.49,4352.67,4369.04,2512110],["2014-07-08",4369.04,4385.4,4319.95,4385.4,2478710],["2014-07-09",4418.13,4434.49,4369.04,4369.04,2058030],["2014-07-10",4369.04,4369.04,4254.49,4254.49,5107210],["2014-07-11",4254.49,4287.22,4205.4,4238.13,3134370],["2014-07-14",4254.49,4287.22,4205.4,4287.22,1679680],["2014-07-15",4336.31,4369.04,4303.58,4319.95,2572850],["2014-07-16",4418.13,4418.13,4303.58,4303.58,2898420],["2014-07-17",4319.95,4336.31,4270.86,4303.58,1422850],["2014-07-18",4287.22,4385.4,4287.22,4385.4,3102600],["2014-07-21",4450.85,4467.22,4352.67,4385.4,4099220],["2014-07-22",4385.4,4385.4,4319.95,4336.31,2351760],["2014-07-23",4336.31,4369.04,4303.58,4336.31,1681730],["2014-07-24",4352.67,4352.67,4319.95,4336.31,1568860],["2014-07-25",4336.31,4401.76,4287.22,4287.22,2709440],["2014-07-28",4254.49,4254.49,4123.59,4172.68,3705580],["2014-07-29",4189.04,4189.04,4107.22,4139.95,1686060],["2014-07-30",4139.95,4172.68,4090.86,4107.22,2405300],["2014-07-31",4090.86,4189.04,4090.86,4156.31,1254450],["2014-08-01",4139.95,4139.95,4090.86,4107.22,1648540],["2014-08-04",4090.86,4205.4,4074.5,4189.04,2035280],["2014-08-05",4189.04,4287.22,4189.04,4287.22,2607020],["2014-08-06",4319.95,4336.31,4287.22,4287.22,3431030],["2014-08-07",4270.86,4336.31,4254.49,4336.31,2599100],["2014-08-08",4336.31,4369.04,4270.86,4287.22,1962960],["2014-08-11",4287.22,4303.58,4254.49,4254.49,1783140],["2014-08-12",4254.49,4319.95,4254.49,4287.22,1790560],["2014-08-13",4303.58,4369.04,4287.22,4352.67,2031610],["2014-08-14",4385.4,4401.76,4336.31,4352.67,2593540],["2014-08-15",4352.67,4369.04,4319.95,4319.95,1371270],["2014-08-18",4319.95,4516.31,4319.95,4516.31,7017230],["2014-08-19",4549.04,4598.13,4483.58,4483.58,4224020],["2014-08-20",4532.67,4581.76,4499.94,4532.67,2979180],["2014-08-21",4532.67,4647.22,4532.67,4581.76,6264670],["2014-08-22",4630.85,4647.22,4565.4,4565.4,3221690],["2014-08-25",4598.13,4663.58,4581.76,4614.49,4417410],["2014-08-26",4630.85,4663.58,4581.76,4598.13,4290850],["2014-08-27",4598.13,4663.58,4565.4,4614.49,3452840],["2014-08-28",4630.85,4745.4,4630.85,4745.4,4939770],["2014-08-29",4761.76,4794.49,4696.31,4745.4,3018250],["2014-09-03",4810.85,4827.21,4712.67,4712.67,3714920],["2014-09-04",4696.31,4745.4,4663.58,4696.31,3556220],["2014-09-05",4729.03,4761.76,4696.31,4745.4,2347938],["2014-09-08",4810.85,4859.94,4794.49,4810.85,4230470],["2014-09-09",4810.85,4909.03,4483.58,4679.94,11874370],["2014-09-10",4696.31,4712.67,4598.13,4712.67,4203460],["2014-09-11",4810.85,4843.58,4761.76,4761.76,3965980],["2014-09-12",4745.4,4794.49,4729.03,4778.12,3211420],["2014-09-15",4827.21,4827.21,4729.03,4729.03,4131540],["2014-09-16",4712.67,4745.4,4647.22,4729.03,3291780],["2014-09-17",4876.3,5056.3,4859.94,5056.3,14441620],["2014-09-18",5039.94,5056.3,4843.58,4843.58,6116250],["2014-09-19",4827.21,4892.67,4810.85,4876.3,3872980],["2014-09-22",4892.67,4909.03,4761.76,4761.76,22665308],["2014-09-23",4794.49,4843.58,4761.76,4778.12,4183810],["2014-09-24",4845.9,4862.84,4761.18,4795.07,5158470],["2014-09-25",4778.12,4896.73,4693.4,4879.79,4587730],["2014-09-26",4947.56,5032.28,4896.73,4947.56,6059690],["2014-09-29",5286.43,5286.43,5201.72,5201.72,15098490],["2014-09-30",5150.88,5320.32,5133.94,5235.6,6004040],["2014-10-01",5269.49,5320.32,5235.6,5252.55,3847350],["2014-10-02",5252.55,5371.15,5218.66,5337.27,7253350],["2014-10-03",5354.21,5489.76,5354.21,5371.15,5683610],["2014-10-06",5421.98,5455.87,5371.15,5388.1,3101000],["2014-10-07",5388.1,5405.04,5337.27,5354.21,4490500],["2014-10-08",5337.27,5405.04,5303.38,5320.32,7047680],["2014-10-09",5371.15,5371.15,5269.49,5269.49,3423000],["2014-10-10",5235.6,5252.55,5167.83,5167.83,5099600],["2014-10-13",5184.77,5303.38,5184.77,5252.55,5541370],["2014-10-14",5286.43,5303.38,5117.0,5117.0,3172940],["2014-10-15",5100.05,5133.94,5032.28,5117.0,3317490],["2014-10-16",5083.11,5083.11,4845.9,4845.9,9426690],["2014-10-17",4862.84,4947.56,4778.12,4930.62,5630380],["2014-10-20",4947.56,4981.45,4845.9,4845.9,2439680],["2014-10-21",4845.9,4930.62,4828.95,4896.73,3382850],["2014-10-22",4913.67,5083.11,4913.67,5083.11,5937820],["2014-10-23",5015.33,5150.88,4998.39,5032.28,5537890],["2014-10-24",5049.22,5083.11,4964.5,5015.33,3214970],["2014-10-27",4964.5,5032.28,4862.84,4862.84,4313990],["2014-10-28",4930.62,5015.33,4913.67,5015.33,7508870],["2014-10-29",5100.05,5320.32,5066.17,5218.66,9434190],["2014-10-30",5218.66,5252.55,5167.83,5167.83,3722880],["2014-10-31",5167.83,5303.38,5133.94,5269.49,8114650],["2014-11-03",5320.32,5337.27,5235.6,5252.55,4003760],["2014-11-04",5235.6,5286.43,5218.66,5218.66,5652870],["2014-11-05",5218.66,5252.55,5083.11,5184.77,6963600],["2014-11-06",5218.66,5218.66,5133.94,5150.88,2775400],["2014-11-07",5167.83,5235.6,5150.88,5218.66,3739490],["2014-11-10",5252.55,5269.49,5218.66,5235.6,4127860],["2014-11-11",5235.6,5269.49,5201.72,5201.72,4141320],["2014-11-12",5184.77,5235.6,5184.77,5201.72,2370020],["2014-11-13",5252.55,5286.43,5201.72,5218.66,3818810],["2014-11-14",5201.72,5218.66,5133.94,5184.77,5018230],["2014-11-17",5167.83,5235.6,5167.83,5201.72,2784390],["2014-11-18",5184.77,5218.66,5133.94,5133.94,2736010],["2014-11-19",5150.88,5167.83,5066.17,5100.05,5296820],["2014-11-20",5117.0,5150.88,5083.11,5150.88,2592850],["2014-11-21",5167.83,5167.83,5049.22,5049.22,4554600],["2014-11-24",4998.39,5049.22,4947.56,4981.45,3835840],["2014-11-25",4998.39,5066.17,4981.45,5015.33,2165400],["2014-11-26",5049.22,5167.83,5015.33,5049.22,9059490],["2014-11-27",5032.28,5133.94,4998.39,5133.94,3065170],["2014-11-28",5133.94,5167.83,5100.05,5117.0,2300340],["2014-12-01",5117.0,5150.88,5083.11,5083.11,2033060],["2014-12-02",5117.0,5184.77,5100.05,5133.94,4416020],["2014-12-03",5167.83,5218.66,5167.83,5218.66,3842960],["2014-12-04",5218.66,5252.55,5167.83,5167.83,1881760],["2014-12-05",5167.83,5201.72,5150.88,5184.77,2128440],["2014-12-08",5218.66,5218.66,5100.05,5100.05,3250720],["2014-12-09",5066.17,5083.11,4845.9,4913.67,5988640],["2014-12-10",4930.62,5049.22,4896.73,5049.22,4051800],["2014-12-11",4998.39,5032.28,4964.5,4964.5,1612060],["2014-12-12",4964.5,5032.28,4964.5,5015.33,1615700],["2014-12-15",5032.28,5083.11,5032.28,5049.22,2531570],["2014-12-16",5015.33,5049.22,4913.67,4947.56,4076680],["2014-12-17",4947.56,4998.39,4608.69,4727.29,9076910],["2014-12-18",4761.18,4845.9,4727.29,4828.95,3914140],["2014-12-19",4845.9,4981.45,4591.74,4591.74,22898000],["2014-12-22",4710.35,4727.29,4659.52,4676.46,3709190],["2014-12-23",4659.52,4693.4,4574.8,4574.8,3057610],["2014-12-24",4625.63,4642.57,4557.86,4557.86,1814840],["2014-12-25",4574.8,4608.69,4473.14,4473.14,2527200],["2014-12-26",4473.14,4473.14,4337.59,4371.47,4191460],["2014-12-29",4371.47,4473.14,4269.81,4286.76,2931000],["2014-12-30",4286.76,4523.97,4202.04,4523.97,3256150],["2014-12-31",4540.91,4693.4,4507.02,4659.52,5191880],["2015-01-05",4642.57,4676.46,4591.74,4591.74,1696640],["2015-01-06",4507.02,4608.69,4473.14,4591.74,13331640],["2015-01-07",4608.69,4642.57,4557.86,4574.8,1659050],["2015-01-08",4591.74,4608.69,4557.86,4574.8,1365600],["2015-01-09",4574.8,4642.57,4574.8,4625.63,2251920],["2015-01-12",4625.63,4659.52,4557.86,4574.8,1812820],["2015-01-13",4540.91,4608.69,4540.91,4574.8,1183110],["2015-01-14",4574.8,4676.46,4490.08,4625.63,2599080],["2015-01-15",4642.57,4676.46,4625.63,4659.52,2698530],["2015-01-16",4710.35,4744.24,4642.57,4659.52,2608120],["2015-01-19",4659.52,4659.52,4591.74,4591.74,1140290],["2015-01-20",4574.8,4608.69,4557.86,4557.86,1017940],["2015-01-21",4591.74,4625.63,4540.91,4557.86,1645360],["2015-01-22",4591.74,4625.63,4523.97,4591.74,1321470],["2015-01-23",4625.63,4710.35,4591.74,4659.52,2735260],["2015-01-26",4676.46,4693.4,4625.63,4625.63,1413710],["2015-01-27",4608.69,4642.57,4540.91,4557.86,2347460],["2015-01-28",4557.86,4574.8,4507.02,4540.91,1363000],["2015-01-29",4540.91,4557.86,4507.02,4557.86,1238270],["2015-01-30",4557.86,4557.86,4439.25,4456.19,2606200],["2015-02-02",4439.25,4490.08,4371.47,4371.47,2114990],["2015-02-03",4371.47,4405.36,4320.64,4320.64,1317900],["2015-02-04",4371.47,4371.47,4286.76,4303.7,2198490],["2015-02-05",4320.64,4354.53,4303.7,4320.64,797240],["2015-02-06",4303.7,4388.42,4303.7,4388.42,863670],["2015-02-09",4405.36,4405.36,4337.59,4337.59,1196540],["2015-02-10",4354.53,4388.42,4320.64,4354.53,1186050],["2015-02-11",4354.53,4523.97,4354.53,4507.02,1938290],["2015-02-12",4540.91,4574.8,4507.02,4574.8,1766860],["2015-02-13",4574.8,4608.69,4540.91,4591.74,1689890],["2015-02-24",4574.8,4693.4,4574.8,4659.52,1939300],["2015-02-25",4693.4,4693.4,4591.74,4591.74,2634530],["2015-02-26",4591.74,4642.57,4591.74,4608.69,1092220],["2015-02-27",4625.63,4659.52,4591.74,4625.63,1084500],["2015-03-02",4625.63,4642.57,4608.69,4625.63,2219070],["2015-03-03",4625.63,4659.52,4608.69,4642.57,1507630],["2015-03-04",4676.46,4693.4,4659.52,4693.4,2432850],["2015-03-05",4710.35,4710.35,4625.63,4625.63,2364850],["2015-03-06",4737.46,4798.46,4717.13,4717.13,3302290],["2015-03-09",4737.46,4737.46,4595.13,4615.46,1103230],["2015-03-10",4615.46,4635.8,4574.8,4615.46,1104790],["2015-03-11",4615.46,4615.46,4554.47,4554.47,1280070],["2015-03-12",4554.47,4574.8,4493.47,4554.47,1832560],["2015-03-13",4574.8,4595.13,4534.13,4534.13,854900],["2015-03-16",4534.13,4554.47,4473.14,4473.14,1281810],["2015-03-17",4473.14,4534.13,4473.14,4513.8,927590],["2015-03-18",4513.8,4513.8,4452.8,4452.8,751720],["2015-03-19",4452.8,4493.47,4351.14,4391.81,1872320],["2015-03-20",4391.81,4513.8,4371.47,4513.8,3033620],["2015-03-23",4513.8,4513.8,4391.81,4391.81,1294430],["2015-03-24",4371.47,4371.47,4290.14,4330.81,2563650],["2015-03-25",4351.14,4371.47,4269.81,4269.81,1506060],["2015-03-26",4229.15,4290.14,4188.48,4208.81,2051060],["2015-03-27",4229.15,4290.14,4147.82,4147.82,1652550],["2015-03-30",4147.82,4188.48,4066.49,4066.49,1748610],["2015-03-31",4066.49,4188.48,4066.49,4107.15,1602490],["2015-04-01",4127.49,4147.82,4005.49,4005.49,2135020],["2015-04-02",4005.49,4107.15,3964.83,4086.82,1390940],["2015-04-03",4086.82,4127.49,4066.49,4107.15,638630],["2015-04-06",4107.15,4107.15,4025.82,4066.49,1044560],["2015-04-07",4066.49,4127.49,4025.82,4127.49,1160350],["2015-04-08",4147.82,4168.15,4086.82,4086.82,584240],["2015-04-09",4086.82,4147.82,4066.49,4107.15,1035780],["2015-04-10",4147.82,4249.48,4127.49,4188.48,2074760],["2015-04-13",4208.81,4249.48,4188.48,4188.48,848690],["2015-04-14",4188.48,4208.81,4127.49,4127.49,1041760],["2015-04-15",4127.49,4188.48,4107.15,4168.15,1108240],["2015-04-16",4208.81,4330.81,4168.15,4310.48,2938780],["2015-04-17",4330.81,4391.81,4330.81,4351.14,3173900],["2015-04-20",4330.81,4351.14,4249.48,4269.81,894060],["2015-04-21",4249.48,4310.48,4229.15,4229.15,1029550],["2015-04-22",4229.15,4249.48,4208.81,4208.81,1114650],["2015-04-23",4208.81,4249.48,4188.48,4249.48,849490],["2015-04-24",4269.81,4269.81,4229.15,4229.15,616970],["2015-04-27",4229.15,4249.48,4188.48,4188.48,640770],["2015-05-04",4188.48,4188.48,4046.16,4066.49,3024460],["2015-05-05",4046.16,4168.15,4005.49,4168.15,2573550],["2015-05-06",4127.49,4168.15,4066.49,4107.15,1054520],["2015-05-07",4107.15,4127.49,4066.49,4086.82,744030],["2015-05-08",4086.82,4147.82,4086.82,4127.49,1046720],["2015-05-11",4127.49,4147.82,4066.49,4086.82,876940],["2015-05-12",4066.49,4107.15,4046.16,4066.49,1337380],["2015-05-13",4066.49,4086.82,4005.49,4066.49,1152930],["2015-05-14",4066.49,4066.49,4025.82,4066.49,500290],["2015-05-15",4066.49,4086.82,3964.83,3964.83,783840],["2015-05-18",3985.16,4005.49,3883.5,3883.5,1841100],["2015-05-19",3883.5,3944.49,3883.5,3903.83,914060],["2015-05-20",3944.49,4168.15,3924.16,4168.15,3728590],["2015-05-21",4229.15,4351.14,4208.81,4310.48,4565730],["2015-05-22",4269.81,4371.47,4269.81,4351.14,2959210],["2015-05-25",4351.14,4432.47,4310.48,4432.47,4384960],["2015-05-26",4391.81,4452.8,4351.14,4371.47,2494210],["2015-05-27",4351.14,4432.47,4330.81,4371.47,1591400],["2015-05-28",4351.14,4534.13,4351.14,4432.47,3565700],["2015-05-29",4432.47,4432.47,4351.14,4351.14,2322680],["2015-06-01",4330.81,4412.14,4310.48,4391.81,2735430],["2015-06-02",4391.81,4554.47,4371.47,4452.8,9031710],["2015-06-03",4452.8,4635.8,4432.47,4615.46,7566920],["2015-06-04",4656.13,4676.46,4574.8,4595.13,3436440],["2015-06-05",4574.8,4778.12,4513.8,4717.13,6315780],["2015-06-08",4778.12,4818.79,4696.79,4696.79,6824600],["2015-06-09",4676.46,4757.79,4676.46,4717.13,7542030],["2015-06-10",4696.79,4757.79,4676.46,4717.13,4223390],["2015-06-11",4757.79,4839.12,4757.79,4818.79,3983550],["2015-06-12",4920.45,4981.45,4859.45,4961.12,7484860],["2015-06-15",4961.12,5042.44,4900.12,4900.12,2816810],["2015-06-16",4920.45,4940.78,4778.12,4778.12,4483980],["2015-06-17",4757.79,4818.79,4696.79,4737.46,3111540],["2015-06-18",4778.12,4879.79,4778.12,4839.12,4331580],["2015-06-19",4920.45,4920.45,4778.12,4778.12,4185120],["2015-06-22",4778.12,4859.45,4778.12,4859.45,2370530],["2015-06-23",4879.79,4900.12,4798.46,4798.46,2644730],["2015-06-24",4839.12,4879.79,4798.46,4818.79,3133620],["2015-06-25",4839.12,4859.45,4778.12,4839.12,2371910],["2015-06-26",4839.12,5144.11,4839.12,4961.12,12224340],["2015-06-29",4981.45,5083.11,4961.12,5042.44,5190930],["2015-06-30",5001.78,5042.44,4940.78,4940.78,3969000],["2015-07-01",5001.78,5062.78,4940.78,5042.44,6241920],["2015-07-02",5042.44,5164.44,5022.11,5103.44,5336280],["2015-07-03",5144.11,5286.43,5103.44,5286.43,9759730],["2015-07-06",5367.76,5449.09,5327.1,5388.1,6331650],["2015-07-07",5347.43,5428.76,5306.77,5367.76,6604090],["2015-07-08",5347.43,5367.76,5205.1,5225.44,10405777],["2015-07-09",5164.44,5347.43,5144.11,5327.1,8090670],["2015-07-10",5367.76,5428.76,5266.1,5286.43,5393571],["2015-07-13",5306.77,5367.76,5245.77,5327.1,3618900],["2015-07-14",5367.76,5510.09,5245.77,5449.09,9020930],["2015-07-15",5489.76,5489.76,5327.1,5327.1,5735690],["2015-07-16",5286.43,5367.76,5266.1,5347.43,3849050],["2015-07-17",5367.76,5367.76,5286.43,5286.43,2806740],["2015-07-20",5245.77,5347.43,5164.44,5327.1,4526720],["2015-07-21",5347.43,5367.76,5266.1,5306.77,5421990],["2015-07-22",5286.43,5469.43,5266.1,5469.43,6262620],["2015-07-23",5510.09,5591.42,5489.76,5530.42,8809840],["2015-07-24",5530.42,5591.42,5489.76,5530.42,5106180],["2015-07-27",5530.42,5835.41,5510.09,5754.08,8188790],["2015-07-28",5733.75,5754.08,5672.75,5693.08,7175100],["2015-07-29",5672.75,5713.42,5571.09,5591.42,6283850],["2015-07-30",5591.42,5611.75,5550.76,5571.09,3193990],["2015-07-31",5632.09,5652.42,5530.42,5530.42,2755360],["2015-08-03",5469.43,5469.43,5286.43,5327.1,6168910],["2015-08-04",5367.76,5449.09,5306.77,5388.1,3638920],["2015-08-05",5428.76,5489.76,5408.43,5489.76,2095630],["2015-08-06",5489.76,5510.09,5449.09,5449.09,4292140],["2015-08-07",5449.09,5510.09,5388.1,5449.09,3044650],["2015-08-10",5489.76,5611.75,5489.76,5611.75,3941350],["2015-08-11",5652.42,5733.75,5571.09,5571.09,8170670],["2015-08-12",5550.76,5571.09,5388.1,5469.43,5911300],["2015-08-13",5408.43,5489.76,5347.43,5449.09,3867504],["2015-08-14",5569.06,5658.52,5501.96,5569.06,4859450],["2015-08-17",5569.06,5591.42,5345.4,5412.5,2758110],["2015-08-18",5412.5,5501.96,5390.13,5457.23,2214710],["2015-08-19",5434.86,5680.88,5390.13,5636.15,5058150],["2015-08-20",5591.42,5725.61,5546.69,5569.06,4810340],["2015-08-21",5479.59,5569.06,5233.57,5569.06,7516050],["2015-08-24",5457.23,5457.23,5188.84,5188.84,8440310],["2015-08-25",5054.64,5300.67,5032.28,5188.84,5017410],["2015-08-26",5166.47,5367.76,5166.47,5345.4,5440620],["2015-08-27",5412.5,5434.86,5367.76,5390.13,3261060],["2015-08-28",5390.13,5747.98,5390.13,5747.98,14482920],["2015-08-31",5815.08,5904.54,5747.98,5792.71,5885810],["2015-09-01",5815.08,5837.44,5703.25,5770.35,3576340],["2015-09-03",5703.25,5770.35,5501.96,5501.96,5406640],["2015-09-04",5501.96,5569.06,5479.59,5479.59,2550350],["2015-09-07",5501.96,5591.42,5479.59,5524.32,2549010],["2015-09-08",5501.96,5658.52,5479.59,5636.15,8451550],["2015-09-09",5703.25,5703.25,5591.42,5591.42,2881230],["2015-09-10",5546.69,5770.35,5546.69,5680.88,4008890],["2015-09-11",5680.88,5725.61,5569.06,5569.06,2137100],["2015-09-14",5546.69,5569.06,5412.5,5434.86,4300009],["2015-09-15",5412.5,5524.32,5412.5,5524.32,2919390],["2015-09-16",5501.96,5569.06,5479.59,5479.59,1843350],["2015-09-17",5524.32,5524.32,5479.59,5501.96,1269840],["2015-09-18",5569.06,5613.79,5546.69,5569.06,3621790],["2015-09-21",5569.06,5591.42,5524.32,5569.06,1882020],["2015-09-22",5569.06,5613.79,5524.32,5524.32,1642550],["2015-09-23",5501.96,5546.69,5457.23,5501.96,2132540],["2015-09-24",5501.96,5546.69,5479.59,5479.59,1352300],["2015-09-25",5501.96,5501.96,5412.5,5457.23,1674610],["2015-09-28",5457.23,5479.59,5323.03,5323.03,4833710],["2015-09-29",5255.94,5300.67,5166.47,5255.94,4404540],["2015-09-30",5278.3,5367.76,5255.94,5255.94,2469880],["2015-10-01",5278.3,5323.03,5255.94,5255.94,1666780],["2015-10-02",5255.94,5278.3,5188.84,5188.84,3698650],["2015-10-05",5188.84,5300.67,5188.84,5233.57,2387810],["2015-10-06",5367.76,5591.42,5323.03,5569.06,9298970],["2015-10-07",5569.06,5591.42,5479.59,5501.96,4415270],["2015-10-08",5501.96,5546.69,5479.59,5524.32,2845960],["2015-10-09",5524.32,5546.69,5434.86,5434.86,3470560],["2015-10-12",5412.5,5546.69,5412.5,5501.96,4565850],["2015-10-13",5457.23,5524.32,5457.23,5457.23,2728310],["2015-10-14",5457.23,5501.96,5434.86,5457.23,1632520],["2015-10-15",5479.59,5479.59,5412.5,5434.86,1762210],["2015-10-16",5479.59,5501.96,5434.86,5434.86,2540410],["2015-10-19",5434.86,5479.59,5412.5,5412.5,1399960],["2015-10-20",5412.5,5412.5,5300.67,5323.03,2186600],["2015-10-21",5345.4,5390.13,5278.3,5300.67,2217170],["2015-10-22",5278.3,5345.4,5278.3,5345.4,2059000],["2015-10-23",5390.13,5434.86,5367.76,5367.76,2147870],["2015-10-26",5390.13,5412.5,5300.67,5300.67,2016350],["2015-10-27",5300.67,5323.03,5278.3,5278.3,1534570],["2015-10-28",5278.3,5323.03,5233.57,5233.57,1711340],["2015-10-29",5255.94,5367.76,5255.94,5323.03,3228070],["2015-10-30",5345.4,5367.76,5300.67,5367.76,1981470],["2015-11-02",5345.4,5367.76,5300.67,5300.67,1328850],["2015-11-03",5300.67,5345.4,5255.94,5323.03,1097600],["2015-11-04",5367.76,5434.86,5345.4,5367.76,3023450],["2015-11-05",5345.4,5412.5,5345.4,5412.5,1790900],["2015-11-06",5412.5,5412.5,5323.03,5323.03,1813960],["2015-11-09",5323.03,5323.03,5278.3,5278.3,1172590],["2015-11-10",5278.3,5300.67,5211.2,5211.2,1277240],["2015-11-11",5188.84,5278.3,5188.84,5188.84,1412300],["2015-11-12",5188.84,5211.2,5099.38,5211.2,2440250],["2015-11-13",5233.57,5278.3,5188.84,5233.57,1839910],["2015-11-16",5211.2,5278.3,5188.84,5188.84,1369320],["2015-11-17",5188.84,5255.94,5166.47,5188.84,1931720],["2015-11-18",5188.84,5233.57,5188.84,5211.2,1014970],["2015-11-19",5188.84,5233.57,5166.47,5188.84,900300],["2015-11-20",5188.84,5255.94,5166.47,5211.2,2102380],["2015-11-23",5255.94,5367.76,5233.57,5300.67,2520700],["2015-11-24",5323.03,5323.03,5211.2,5255.94,1398170],["2015-11-25",5233.57,5300.67,5188.84,5278.3,1408320],["2015-11-26",5255.94,5300.67,5211.2,5211.2,1184480],["2015-11-27",5233.57,5255.94,5144.11,5144.11,1965650],["2015-11-30",5121.74,5144.11,5054.64,5077.01,1729310],["2015-12-01",5121.74,5166.47,5077.01,5099.38,1031070],["2015-12-02",5099.38,5188.84,5099.38,5121.74,1180980],["2015-12-03",5099.38,5300.67,5099.38,5166.47,3404180],["2015-12-04",5166.47,5233.57,5166.47,5233.57,1516430],["2015-12-07",5188.84,5188.84,5121.74,5144.11,1965410],["2015-12-08",5121.74,5211.2,5077.01,5166.47,2221780],["2015-12-09",5166.47,5188.84,5054.64,5054.64,2287350],["2015-12-10",5077.01,5099.38,5054.64,5054.64,3255060],["2015-12-11",5032.28,5099.38,5009.91,5009.91,6645640],["2015-12-14",5144.11,5188.84,5077.01,5121.74,3494550],["2015-12-15",5144.11,5211.2,5121.74,5166.47,2884290],["2015-12-16",5188.84,5211.2,5121.74,5121.74,773930],["2015-12-17",5166.47,5166.47,5099.38,5099.38,627550],["2015-12-18",5099.38,5166.47,5077.01,5166.47,18905770],["2015-12-21",5144.11,5144.11,5032.28,5054.64,2224770],["2015-12-22",5054.64,5099.38,5032.28,5032.28,1126230],["2015-12-23",5032.28,5077.01,4987.55,5009.91,566140],["2015-12-24",5032.28,5032.28,4965.18,4965.18,889900],["2015-12-25",4965.18,5009.91,4920.45,4965.18,1014020],["2015-12-28",4965.18,5009.91,4920.45,4920.45,1083690],["2015-12-29",4942.82,5009.91,4875.72,4987.55,802650],["2015-12-30",4987.55,5054.64,4987.55,5009.91,1063370],["2015-12-31",5032.28,5032.28,4942.82,4965.18,803870],["2016-01-04",4965.18,4987.55,4853.35,4853.35,832410],["2016-01-05",4763.89,4853.35,4674.43,4674.43,2280930],["2016-01-06",4741.52,4763.89,4629.7,4674.43,1278950],["2016-01-07",4674.43,4674.43,4495.5,4540.23,2847940],["2016-01-08",4517.87,4517.87,4406.04,4428.41,2369240],["2016-01-11",4473.14,4540.23,4428.41,4450.77,2644860],["2016-01-12",4473.14,4629.7,4473.14,4629.7,2131760],["2016-01-13",4674.43,4741.52,4562.6,4629.7,1721020],["2016-01-14",4562.6,4584.97,4428.41,4517.87,3267060],["2016-01-15",4517.87,4540.23,4428.41,4428.41,2085960],["2016-01-18",4271.85,4361.31,4160.02,4271.85,4832670],["2016-01-19",4271.85,4361.31,4271.85,4316.58,2315540],["2016-01-20",4338.94,4361.31,4271.85,4294.21,1839520],["2016-01-21",4294.21,4338.94,4227.11,4249.48,2249060],["2016-01-22",4338.94,4383.67,4249.48,4383.67,2494970],["2016-01-25",4473.14,4674.43,4450.77,4674.43,4101660],["2016-01-26",4540.23,4629.7,4495.5,4540.23,1832860],["2016-01-27",4584.97,4652.06,4584.97,4584.97,1387190],["2016-01-28",4584.97,4629.7,4540.23,4540.23,1534940],["2016-01-29",4540.23,4607.33,4517.87,4584.97,1215980],["2016-02-01",4607.33,4629.7,4540.23,4540.23,1562130],["2016-02-02",4495.5,4562.6,4495.5,4540.23,1218740],["2016-02-03",4495.5,4584.97,4473.14,4562.6,1113320],["2016-02-04",4562.6,4629.7,4562.6,4607.33,1418510],["2016-02-05",4607.33,4763.89,4584.97,4696.79,4126490],["2016-02-15",4629.7,4696.79,4607.33,4652.06,2791950],["2016-02-16",4652.06,4696.79,4652.06,4674.43,1705150],["2016-02-17",4674.43,4786.26,4674.43,4696.79,3541920],["2016-02-18",4674.43,4741.52,4674.43,4741.52,1917220],["2016-02-19",4741.52,4786.26,4719.16,4741.52,1886420],["2016-02-22",4763.89,4987.55,4719.16,4987.55,5858100],["2016-02-23",5077.01,5144.11,4987.55,5009.91,4567270],["2016-02-24",4965.18,5144.11,4965.18,5099.38,3131860],["2016-02-25",5099.38,5121.74,4987.55,5009.91,4508900],["2016-02-26",5032.28,5077.01,4987.55,5032.28,2013460],["2016-02-29",5032.28,5099.38,5032.28,5032.28,1766130],["2016-03-01",5032.28,5121.74,5032.28,5077.01,2365530],["2016-03-02",5099.38,5211.2,5099.38,5188.84,5134030],["2016-03-03",5211.2,5233.57,5121.74,5166.47,3256240],["2016-03-04",5144.11,5166.47,5099.38,5099.38,2761180],["2016-03-07",5077.01,5144.11,5077.01,5077.01,2239800],["2016-03-08",5077.01,5099.38,5009.91,5009.91,2719170],["2016-03-09",5009.91,5054.64,4987.55,5032.28,1487850],["2016-03-10",5032.28,5144.11,5032.28,5121.74,2111220],["2016-03-11",5121.74,5144.11,5077.01,5099.38,2197080],["2016-03-14",5121.74,5121.74,5054.64,5077.01,2721160],["2016-03-15",5077.01,5099.38,5009.91,5032.28,2460410],["2016-03-16",5032.28,5054.64,4987.55,4987.55,1566050],["2016-03-17",5032.28,5054.64,4965.18,4965.18,1671800],["2016-03-18",4987.55,5009.91,4920.45,4920.45,7234410],["2016-03-21",4965.18,5009.91,4920.45,4920.45,1879070],["2016-03-22",4920.45,4942.82,4830.99,4830.99,1893670],["2016-03-23",4830.99,4875.72,4808.62,4853.35,2866260],["2016-03-24",4853.35,4987.55,4830.99,4875.72,4616260],["2016-03-25",4875.72,4920.45,4786.26,4830.99,1686730],["2016-03-28",4853.35,4853.35,4808.62,4830.99,1834420],["2016-03-29",4830.99,4830.99,4674.43,4719.16,4117880],["2016-03-30",4696.79,4808.62,4696.79,4763.89,2057640],["2016-03-31",4763.89,4808.62,4696.79,4719.16,2005320],["2016-04-01",4719.16,4763.89,4674.43,4741.52,1877190],["2016-04-04",4741.52,4786.26,4696.79,4763.89,1364350],["2016-04-05",4763.89,4853.35,4763.89,4853.35,1810570],["2016-04-06",4853.35,4898.08,4853.35,4875.72,1448590],["2016-04-07",4898.08,4942.82,4875.72,4898.08,3163780],["2016-04-08",4875.72,4920.45,4853.35,4853.35,2195720],["2016-04-11",4853.35,4942.82,4853.35,4898.08,2814310],["2016-04-12",4898.08,4920.45,4875.72,4875.72,1695110],["2016-04-13",4875.72,4898.08,4830.99,4853.35,1777940],["2016-04-14",4853.35,4898.08,4830.99,4853.35,1749110],["2016-04-15",4875.72,4920.45,4830.99,4830.99,1525590],["2016-04-19",4830.99,4853.35,4719.16,4763.89,3233780],["2016-04-20",4808.62,4808.62,4674.43,4741.52,2188050],["2016-04-21",4808.62,4808.62,4719.16,4741.52,2740550],["2016-04-22",4741.52,4808.62,4741.52,4808.62,2533600],["2016-04-25",4853.35,4965.18,4853.35,4942.82,4292840],["2016-04-26",4920.45,5009.91,4898.08,5009.91,3708360],["2016-04-27",5009.91,5009.91,4898.08,4898.08,1448130],["2016-04-28",4898.08,4898.08,4808.62,4853.35,1138920],["2016-04-29",4853.35,4853.35,4786.26,4786.26,1978300],["2016-05-04",4808.62,4830.99,4741.52,4786.26,1398160],["2016-05-05",4786.26,4830.99,4763.89,4786.26,1019120],["2016-05-06",4763.89,4853.35,4763.89,4786.26,999080],["2016-05-09",4808.62,4853.35,4741.52,4741.52,1094180],["2016-05-10",4696.79,4719.16,4652.06,4652.06,1923510],["2016-05-11",4629.7,4629.7,4495.5,4562.6,3356460],["2016-05-12",4562.6,4607.33,4517.87,4562.6,1717150],["2016-05-13",4540.23,4562.6,4473.14,4517.87,1717600],["2016-05-16",4517.87,4629.7,4473.14,4607.33,2069630],["2016-05-17",4674.43,4674.43,4607.33,4652.06,1380160],["2016-05-18",4652.06,4674.43,4584.97,4629.7,988300],["2016-05-19",4607.33,4629.7,4584.97,4607.33,632580],["2016-05-20",4584.97,4629.7,4562.6,4629.7,772070],["2016-05-23",4629.7,4652.06,4584.97,4652.06,596500],["2016-05-24",4607.33,4652.06,4584.97,4629.7,577860],["2016-05-25",4607.33,4696.79,4607.33,4607.33,1747240],["2016-05-26",4629.7,4652.06,4562.6,4584.97,854100],["2016-05-27",4540.23,4674.43,4540.23,4652.06,1666850],["2016-05-30",4674.43,4830.99,4652.06,4830.99,3324320],["2016-05-31",4853.35,4853.35,4786.26,4808.62,1434990],["2016-06-01",4786.26,4920.45,4763.89,4763.89,1833430],["2016-06-02",4763.89,4786.26,4719.16,4786.26,1334860],["2016-06-03",4808.62,4853.35,4763.89,4763.89,1096410],["2016-06-06",4741.52,4786.26,4696.79,4719.16,974990],["2016-06-07",4719.16,4786.26,4719.16,4741.52,677330],["2016-06-08",4763.89,4830.99,4763.89,4808.62,1455280],["2016-06-09",4808.62,4965.18,4786.26,4875.72,3854420],["2016-06-10",4898.08,4987.55,4875.72,4920.45,2808780],["2016-06-13",4853.35,4898.08,4808.62,4830.99,1180020],["2016-06-14",4786.26,4830.99,4763.89,4808.62,901450],["2016-06-15",4763.89,4786.26,4719.16,4741.52,1385030],["2016-06-16",4741.52,4808.62,4719.16,4741.52,1109590],["2016-06-17",4696.79,4719.16,4584.97,4584.97,5363960],["2016-06-20",4696.79,4696.79,4629.7,4674.43,1141430],["2016-06-21",4696.79,4741.52,4652.06,4674.43,1249400],["2016-06-22",4674.43,4696.79,4629.7,4652.06,1222010],["2016-06-23",4629.7,4696.79,4629.7,4652.06,1274080],["2016-06-24",4696.79,4696.79,4338.94,4540.23,2650420],["2016-06-27",4495.5,4562.6,4428.41,4517.87,831540],["2016-06-28",4495.5,4562.6,4495.5,4540.23,646550],["2016-06-29",4562.6,4674.43,4562.6,4674.43,1542610],["2016-06-30",4674.43,4719.16,4584.97,4652.06,1621390],["2016-07-01",4652.06,4674.43,4607.33,4607.33,1189520],["2016-07-04",4674.43,4920.45,4674.43,4920.45,4427420],["2016-07-05",5032.28,5121.74,4987.55,5009.91,6599490],["2016-07-06",4965.18,5054.64,4942.82,5009.91,2502190],["2016-07-07",5054.64,5077.01,4987.55,5032.28,2820020],["2016-07-08",5032.28,5144.11,5009.91,5077.01,4640490],["2016-07-11",5144.11,5300.67,5099.38,5144.11,6262570],["2016-07-12",5233.57,5278.3,5144.11,5233.57,3720810],["2016-07-13",5300.67,5434.86,5278.3,5390.13,6090470],["2016-07-14",5412.5,5412.5,5278.3,5278.3,4051720],["2016-07-15",5255.94,5300.67,5188.84,5255.94,3453740],["2016-07-18",5233.57,5323.03,5233.57,5300.67,2367070],["2016-07-19",5345.4,5524.32,5255.94,5390.13,6465910],["2016-07-20",5412.5,5434.86,5278.3,5300.67,2358760],["2016-07-21",5300.67,5300.67,5144.11,5144.11,3986980],["2016-07-22",5032.28,5099.38,4965.18,5032.28,5149580],["2016-07-25",5099.38,5121.74,4987.55,4987.55,1256760],["2016-07-26",4942.82,5032.28,4920.45,5009.91,1418240],["2016-07-27",4987.55,5121.74,4987.55,5077.01,1834480],["2016-07-28",5077.01,5278.3,5077.01,5188.84,2509940],["2016-07-29",5166.47,5255.94,5121.74,5121.74,1295130],["2016-08-01",5144.11,5144.11,5032.28,5099.38,791160],["2016-08-02",5032.28,5032.28,4898.08,4942.82,3504930],["2016-08-03",4898.08,4987.55,4898.08,4965.18,1425500],["2016-08-04",4987.55,5032.28,4853.35,4920.45,1776550],["2016-08-05",4853.35,4875.72,4741.52,4808.62,2224200],["2016-08-08",4853.35,4853.35,4763.89,4786.26,976490],["2016-08-09",4763.89,4830.99,4741.52,4786.26,840160],["2016-08-10",4786.26,4920.45,4786.26,4853.35,1524630],["2016-08-11",4875.72,4942.82,4875.72,4920.45,2124090],["2016-08-12",4920.45,4965.18,4875.72,4875.72,1016160],["2016-08-15",4875.72,4920.45,4853.35,4898.08,808330],["2016-08-16",4920.45,5054.64,4920.45,5009.91,2608310],["2016-08-17",5009.91,5032.28,4942.82,5009.91,1286840],["2016-08-18",4987.55,5032.28,4942.82,4942.82,1293350],["2016-08-19",4965.18,4965.18,4853.35,4853.35,1554910],["2016-08-22",4830.99,4875.72,4786.26,4786.26,2166960],["2016-08-23",4830.99,4853.35,4808.62,4830.99,681420],["2016-08-24",4808.62,4875.72,4808.62,4808.62,569770],["2016-08-25",4808.62,4808.62,4763.89,4786.26,862420],["2016-08-26",4808.62,4920.45,4808.62,4853.35,1410980],["2016-08-29",4875.72,4898.08,4786.26,4786.26,1086380],["2016-08-30",4786.26,4808.62,4719.16,4719.16,1671650],["2016-08-31",4741.52,4808.62,4719.16,4786.26,1793190],["2016-09-01",4808.62,4830.99,4763.89,4786.26,940150],["2016-09-05",4786.26,4808.62,4719.16,4719.16,1220600],["2016-09-06",4719.16,4763.89,4719.16,4719.16,1308390],["2016-09-07",4741.52,4763.89,4719.16,4763.89,1071230],["2016-09-08",4741.52,4808.62,4741.52,4763.89,985170],["2016-09-09",4786.26,4875.72,4763.89,4830.99,1987290],["2016-09-12",4830.99,4853.35,4752.71,4763.89,1812810],["2016-09-13",4741.52,4797.44,4707.98,4719.16,1315090],["2016-09-14",4696.79,4719.16,4696.79,4696.79,1518240],["2016-09-15",4696.79,4707.98,4652.06,4652.06,1797440],["2016-09-16",4652.06,4696.79,4629.7,4652.06,6373810],["2016-09-19",4696.79,4808.62,4696.79,4797.44,1667500],["2016-09-20",4797.44,4853.35,4741.52,4819.8,3284010],["2016-09-21",4853.35,4898.08,4830.99,4886.9,2543800],["2016-09-22",4920.45,4965.18,4853.35,4886.9,2182580],["2016-09-23",4886.9,4942.82,4830.99,4830.99,2107710],["2016-09-26",4830.99,4898.08,4808.62,4875.72,2615310],["2016-09-27",4875.72,4909.27,4864.54,4909.27,990300],["2016-09-28",4942.82,5009.91,4931.63,5009.91,2452100],["2016-09-29",5032.28,5043.46,4987.55,4987.55,1861150],["2016-09-30",4987.55,5009.91,4965.18,4987.55,1781390],["2016-10-03",5009.91,5077.01,4998.73,5009.91,1691380],["2016-10-04",5009.91,5088.19,5009.91,5054.64,1606960],["2016-10-05",5054.64,5144.11,5043.46,5065.83,1055310],["2016-10-06",5088.19,5088.19,4998.73,5009.91,2161880],["2016-10-07",5032.28,5032.28,4920.45,4987.55,1672120],["2016-10-10",4942.82,5054.64,4942.82,4987.55,1728140],["2016-10-11",5057.79,5057.79,4940.72,4999.26,1443680],["2016-10-12",5010.96,5022.67,4952.42,4952.42,693230],["2016-10-13",4929.01,4987.55,4893.88,4987.55,1438930],["2016-10-14",4975.84,5034.38,4975.84,4975.84,881320],["2016-10-17",4987.55,4987.55,4940.72,4964.13,906920],["2016-10-18",4964.13,4964.13,4905.59,4940.72,957160],["2016-10-19",4940.72,4999.26,4940.72,4975.84,1865000],["2016-10-20",4987.55,5022.67,4964.13,4975.84,1084380],["2016-10-21",5104.63,5139.75,4987.55,5046.09,2914690],["2016-10-24",5046.09,5046.09,4940.72,4940.72,891270],["2016-10-25",4940.72,5010.96,4905.59,4952.42,2115390],["2016-10-26",4929.01,4964.13,4858.76,4870.47,1601930],["2016-10-27",4882.18,4905.59,4858.76,4870.47,990620],["2016-10-28",4870.47,4893.88,4870.47,4870.47,1275060],["2016-10-31",4893.88,4964.13,4893.88,4929.01,1425890],["2016-11-01",4917.3,4940.72,4882.18,4882.18,646110],["2016-11-02",4882.18,4905.59,4870.47,4870.47,810120],["2016-11-03",4870.47,4870.47,4753.39,4788.51,1421660],["2016-11-04",4788.51,4811.93,4729.97,4729.97,696310],["2016-11-07",4753.39,4847.05,4741.68,4835.35,779200],["2016-11-08",4847.05,4893.88,4823.64,4835.35,512140],["2016-11-09",4811.93,4858.76,4566.06,4765.1,2286680],["2016-11-10",4823.64,4847.05,4800.22,4835.35,1558190],["2016-11-11",4800.22,4835.35,4800.22,4800.22,548200],["2016-11-14",4765.1,4776.81,4694.85,4706.56,1346720],["2016-11-15",4741.68,4765.1,4706.56,4765.1,604430],["2016-11-16",4776.81,4776.81,4741.68,4753.39,551540],["2016-11-17",4753.39,4765.1,4706.56,4718.27,809040],["2016-11-18",4718.27,4729.97,4671.44,4683.14,992700],["2016-11-21",4683.14,4718.27,4671.44,4694.85,645260],["2016-11-22",4718.27,4788.51,4706.56,4753.39,929250],["2016-11-23",4776.81,4776.81,4729.97,4741.68,544830],["2016-11-24",4729.97,4741.68,4718.27,4718.27,404940],["2016-11-25",4718.27,4718.27,4683.14,4706.56,510060],["2016-11-28",4706.56,4718.27,4495.82,4683.14,1271400],["2016-11-29",4683.14,4683.14,4577.77,4589.48,1500540],["2016-11-30",4683.14,4753.39,4648.02,4659.73,1721630],["2016-12-01",4729.97,4729.97,4648.02,4648.02,838370],["2016-12-02",4648.02,4659.73,4589.48,4612.9,12260790],["2016-12-05",4601.19,4601.19,4495.82,4495.82,1896580],["2016-12-06",4495.82,4495.82,4355.32,4355.32,2332410],["2016-12-07",4343.62,4472.4,4343.62,4355.32,1987010],["2016-12-08",4355.32,4425.57,4355.32,4378.74,996810],["2016-12-09",4378.74,4413.86,4367.03,4390.45,1391560],["2016-12-12",4355.32,4367.03,4331.91,4331.91,1036860],["2016-12-13",4331.91,4413.86,4331.91,4413.86,1981620],["2016-12-14",4413.86,4448.99,4378.74,4448.99,1576950],["2016-12-15",4448.99,4484.11,4413.86,4448.99,1035080],["2016-12-16",4425.57,4519.23,4425.57,4495.82,1786260],["2016-12-19",4542.65,4671.44,4495.82,4648.02,2338570],["2016-12-20",4601.19,4636.31,4589.48,4589.48,915470],["2016-12-21",4612.9,4612.9,4566.06,4577.77,825690],["2016-12-22",4601.19,4601.19,4542.65,4542.65,1239950],["2016-12-23",4530.94,4566.06,4507.53,4542.65,1257900],["2016-12-26",4566.06,4601.19,4542.65,4589.48,644680],["2016-12-27",4601.19,4601.19,4542.65,4554.36,1078570],["2016-12-28",4566.06,4648.02,4554.36,4624.6,1244740],["2016-12-29",4624.6,4659.73,4612.9,4612.9,1050480],["2016-12-30",4589.48,4612.9,4577.77,4589.48,470290],["2017-01-03",4589.48,4718.27,4577.77,4694.85,2000330],["2017-01-04",4694.85,4741.68,4659.73,4694.85,1224340],["2017-01-05",4706.56,4729.97,4683.14,4706.56,565830],["2017-01-06",4706.56,4858.76,4706.56,4753.39,2995300],["2017-01-09",4753.39,4823.64,4753.39,4800.22,886970],["2017-01-10",4800.22,4800.22,4741.68,4765.1,870950],["2017-01-11",4753.39,4776.81,4729.97,4753.39,1121780],["2017-01-12",4765.1,4800.22,4753.39,4788.51,1739570],["2017-01-13",4776.81,4847.05,4765.1,4800.22,1747710],["2017-01-16",4776.81,4847.05,4776.81,4776.81,1108470],["2017-01-17",4788.51,4823.64,4753.39,4823.64,1113850],["2017-01-18",4823.64,4847.05,4776.81,4776.81,667990],["2017-01-19",4729.97,4776.81,4718.27,4718.27,820810],["2017-01-20",4729.97,4753.39,4718.27,4718.27,1135820],["2017-01-23",4718.27,4718.27,4671.44,4683.14,1639120],["2017-01-24",4683.14,4729.97,4671.44,4694.85,883940],["2017-01-25",4729.97,4741.68,4706.56,4729.97,581370],["2017-02-02",4776.81,4835.35,4741.68,4835.35,1000230],["2017-02-03",4847.05,4847.05,4788.51,4800.22,1166140],["2017-02-06",4811.93,4847.05,4788.51,4811.93,794960],["2017-02-07",4835.35,4905.59,4811.93,4893.88,3150060],["2017-02-08",4905.59,4917.3,4835.35,4893.88,945220],["2017-02-09",4917.3,4917.3,4858.76,4870.47,742300],["2017-02-10",4870.47,4893.88,4858.76,4870.47,749990],["2017-02-13",4893.88,4975.84,4893.88,4964.13,2343770],["2017-02-14",4964.13,4999.26,4940.72,4940.72,2101730],["2017-02-15",4929.01,4975.84,4905.59,4964.13,1057850],["2017-02-16",5010.96,5022.67,4870.47,4893.88,1972960],["2017-02-17",4893.88,4929.01,4870.47,4929.01,1025850],["2017-02-20",4929.01,4964.13,4893.88,4929.01,921320],["2017-02-21",4952.42,4964.13,4905.59,4929.01,2049150],["2017-02-22",4917.3,5139.75,4893.88,5046.09,5154800],["2017-02-23",5046.09,5104.63,4987.55,5057.79,1157830],["2017-02-24",5057.79,5057.79,4975.84,4987.55,1136850],["2017-02-27",4952.42,5034.38,4929.01,4987.55,1638330],["2017-02-28",5022.67,5092.92,4964.13,4964.13,1784580],["2017-03-01",4964.13,4975.84,4882.18,4964.13,1160570],["2017-03-02",4952.42,4987.55,4847.05,4847.05,1028090],["2017-03-03",4917.3,4929.01,4835.35,4870.47,799130],["2017-03-06",4870.47,4964.13,4870.47,4917.3,1785510],["2017-03-07",4893.88,4917.3,4870.47,4917.3,834030],["2017-03-08",4917.3,5010.96,4870.47,4917.3,1127560],["2017-03-09",4929.01,5069.5,4905.59,5034.38,3902000],["2017-03-10",5081.21,5104.63,4999.26,4999.26,1574500],["2017-03-13",5010.96,5022.67,4952.42,5010.96,1150100],["2017-03-14",5022.67,5057.79,5010.96,5010.96,1093080],["2017-03-15",4987.55,5022.67,4964.13,4987.55,1195640],["2017-03-16",4975.84,5221.7,4975.84,5221.7,6789800],["2017-03-17",5303.66,5420.74,5245.12,5327.08,9070330],["2017-03-20",5432.45,5479.28,5362.2,5385.61,3333090],["2017-03-21",5362.2,5420.74,5327.08,5385.61,4914170],["2017-03-22",5362.2,5467.57,5280.24,5280.24,5104610],["2017-03-23",5315.37,5362.2,5268.54,5327.08,5331380],["2017-03-24",5385.61,5455.86,5350.49,5397.32,2940916],["2017-03-27",5432.45,5561.23,5420.74,5490.99,6084120],["2017-03-28",5502.69,5549.52,5444.15,5490.99,2745290],["2017-03-29",5490.99,5514.4,5432.45,5514.4,2124740],["2017-03-30",5537.82,5596.36,5514.4,5584.65,2809520],["2017-03-31",5596.36,5654.9,5549.52,5584.65,2850650],["2017-04-03",5572.94,5701.73,5561.23,5666.6,3632730],["2017-04-04",5666.6,5725.14,5549.52,5572.94,4230660],["2017-04-05",5572.94,5666.6,5385.61,5385.61,6113360],["2017-04-07",5385.61,5479.28,5327.08,5432.45,2801050],["2017-04-10",5432.45,5608.06,5362.2,5596.36,3143710],["2017-04-11",5596.36,5631.48,5526.11,5526.11,3103630],["2017-04-12",5502.69,5526.11,5373.91,5373.91,2867200],["2017-04-13",5362.2,5409.03,5268.54,5268.54,2224180],["2017-04-14",5221.7,5268.54,5128.04,5198.29,4133690],["2017-04-17",5210.0,5280.24,5116.33,5116.33,2048430],["2017-04-18",5128.04,5291.95,5104.63,5280.24,3319906],["2017-04-19",5280.24,5280.24,5210.0,5210.0,1996620],["2017-04-20",5233.41,5268.54,5198.29,5233.41,1024760],["2017-04-21",5327.08,5350.49,5233.41,5233.41,2587880],["2017-04-24",5233.41,5245.12,5151.46,5151.46,1192990],["2017-04-25",5151.46,5221.7,5128.04,5186.58,852420],["2017-04-26",5210.0,5268.54,5186.58,5245.12,1465610],["2017-04-27",5245.12,5291.95,5210.0,5210.0,1153630],["2017-04-28",5174.87,5233.41,5128.04,5128.04,3439980],["2017-05-03",5151.46,5221.7,5128.04,5186.58,2112110],["2017-05-04",5233.41,5362.2,5221.7,5291.95,3247230],["2017-05-05",5291.95,5303.66,5245.12,5268.54,1692180],["2017-05-08",5291.95,5385.61,5233.41,5385.61,3967560],["2017-05-09",5432.45,5608.06,5397.32,5572.94,5663000],["2017-05-10",5690.02,5736.85,5514.4,5514.4,5146330],["2017-05-11",5549.52,5678.31,5526.11,5549.52,4366460],["2017-05-12",5619.77,5643.19,5479.28,5502.69,3418570],["2017-05-15",5502.69,5690.02,5502.69,5619.77,4504810],["2017-05-16",5713.43,5795.39,5549.52,5549.52,4042840],["2017-05-17",5526.11,5654.9,5526.11,5643.19,3230800],["2017-05-18",5608.06,5877.34,5596.36,5736.85,10323810],["2017-05-19",5783.68,6088.09,5725.14,6088.09,9461840],["2017-05-22",6181.75,6240.29,6029.55,6029.55,5348400],["2017-05-23",5982.72,6146.63,5947.59,5947.59,8019540],["2017-05-24",5994.42,6298.83,5924.18,6134.92,6577520],["2017-05-25",6275.41,6322.24,6146.63,6146.63,6102950],["2017-05-26",6158.33,6205.16,6064.67,6088.09,4340990],["2017-05-29",6158.33,6228.58,6041.25,6041.25,4476650],["2017-05-30",6041.25,6041.25,5783.68,5795.39,8405150],["2017-05-31",5795.39,5900.76,5748.56,5807.1,5507800],["2017-06-01",5842.22,5877.34,5807.1,5830.51,2613560],["2017-06-02",5842.22,6088.09,5795.39,6041.25,6244180],["2017-06-05",6064.67,6088.09,5924.18,5924.18,3011740],["2017-06-06",5959.3,6017.84,5912.47,5994.42,3046090],["2017-06-07",6041.25,6146.63,6029.55,6052.96,4203260],["2017-06-08",6088.09,6181.75,6029.55,6099.79,3692210],["2017-06-09",6134.92,6228.58,6111.5,6146.63,3521000],["2017-06-12",6181.75,6228.58,6123.21,6158.33,4017400],["2017-06-13",6158.33,6263.7,6146.63,6228.58,3521640],["2017-06-14",6298.83,6298.83,6181.75,6205.16,3465170],["2017-06-15",6205.16,6240.29,6170.04,6181.75,3527870],["2017-06-16",6181.75,6275.41,6170.04,6228.58,5431760],["2017-06-19",6298.83,6509.57,6275.41,6486.15,6434550],["2017-06-20",6579.82,6591.52,6439.32,6451.03,5461220],["2017-06-21",6415.91,6462.74,6345.66,6415.91,5849750],["2017-06-22",6439.32,6474.45,6369.07,6404.2,3691520],["2017-06-23",6439.32,6439.32,6298.83,6392.49,4137440],["2017-06-26",6392.49,6462.74,6392.49,6427.61,2760120],["2017-06-27",6439.32,6451.03,6310.54,6310.54,2832530],["2017-06-28",6310.54,6415.91,6287.12,6415.91,3606870],["2017-06-29",6427.61,6497.86,6404.2,6439.32,2537240],["2017-06-30",6451.03,6474.45,6415.91,6474.45,2278220],["2017-07-03",6556.4,6614.94,6509.57,6544.69,5285670],["2017-07-04",6568.11,6614.94,6544.69,6614.94,3945450],["2017-07-05",6614.94,6638.36,6579.82,6626.65,2157440],["2017-07-06",6720.31,6790.56,6696.89,6696.89,3966060],["2017-07-07",6685.19,6685.19,6345.66,6439.32,8259690],["2017-07-10",6439.32,6462.74,6240.29,6240.29,6503380],["2017-07-11",6240.29,6287.12,6134.92,6275.41,4620510],["2017-07-12",6322.24,6357.37,6216.87,6228.58,3505660],["2017-07-13",6216.87,6252.0,6205.16,6240.29,2915980],["2017-07-14",6263.7,6380.78,6252.0,6275.41,4058140],["2017-07-17",6298.83,6298.83,5982.72,6017.84,5257560],["2017-07-18",5994.42,6017.84,5877.34,5912.47,6365520],["2017-07-19",5982.72,6006.13,5877.34,5900.76,4214670],["2017-07-20",5877.34,5935.88,5807.1,5924.18,5660150],["2017-07-21",6017.84,6017.84,5842.22,5947.59,4138620],["2017-07-24",5853.93,5900.76,5795.39,5795.39,2818230],["2017-07-25",5795.39,5912.47,5771.97,5912.47,3062910],["2017-07-26",5935.88,6006.13,5900.76,5994.42,4444720],["2017-07-27",5994.42,6029.55,5959.3,5982.72,3740350],["2017-07-28",5971.01,6088.09,5959.3,6052.96,3333330],["2017-07-31",6064.67,6170.04,6052.96,6158.33,4547380],["2017-08-01",6193.46,6252.0,6088.09,6088.09,4607850],["2017-08-02",6064.67,6123.21,5994.42,6029.55,4510170],["2017-08-03",6041.25,6134.92,6041.25,6076.38,3486750],["2017-08-04",6134.92,6181.75,6099.79,6181.75,3453580],["2017-08-07",6240.29,6275.41,6170.04,6170.04,4327460],["2017-08-08",6170.04,6181.75,6064.67,6088.09,4212700],["2017-08-09",6064.67,6064.67,5877.34,5912.47,5112188],["2017-08-10",5853.93,5947.59,5853.93,5900.76,3497808],["2017-08-11",5912.47,5947.59,5853.93,5865.64,3155888],["2017-08-14",5865.64,5947.59,5865.64,5924.18,1821188],["2017-08-15",5971.01,5971.01,5865.64,5889.05,1867608],["2017-08-16",5865.64,5912.47,5865.64,5889.05,2853718],["2017-08-17",5912.47,5912.47,5760.27,5760.27,4319048],["2017-08-18",5736.85,5865.64,5713.43,5818.81,4167990],["2017-08-21",5818.81,5830.51,5725.14,5725.14,2241090],["2017-08-22",5725.14,5736.85,5619.77,5619.77,3644570],["2017-08-23",5643.19,5690.02,5584.65,5690.02,3295320],["2017-08-24",5666.6,5760.27,5666.6,5701.73,2989440],["2017-08-25",5748.56,5783.68,5701.73,5771.97,2717190],["2017-08-28",5783.68,5900.76,5736.85,5889.05,5100200],["2017-08-29",5900.76,5912.47,5830.51,5830.51,3190450],["2017-08-30",5830.51,5853.93,5807.1,5818.81,2124960],["2017-08-31",5807.1,5889.05,5795.39,5865.64,3524070],["2017-09-01",5865.64,5924.18,5865.64,5900.76,2581210],["2017-09-05",5877.34,5924.18,5818.81,5877.34,2279240],["2017-09-06",5877.34,5889.05,5830.51,5853.93,2280160],["2017-09-07",5853.93,5935.88,5842.22,5865.64,2568750],["2017-09-08",5877.34,5900.76,5842.22,5842.22,1550010],["2017-09-11",5830.51,5865.64,5771.97,5783.68,2344020],["2017-09-12",5783.68,5807.1,5760.27,5783.68,1734890],["2017-09-13",5807.1,5865.64,5795.39,5865.64,1808620],["2017-09-14",5900.76,6017.84,5889.05,5959.3,4258280],["2017-09-15",5959.3,5994.42,5924.18,5994.42,2967640],["2017-09-18",6006.13,6099.79,5971.01,6041.25,4233740],["2017-09-19",6064.67,6076.38,6017.84,6041.25,2413850],["2017-09-20",6052.96,6052.96,5959.3,5971.01,1613560],["2017-09-21",5971.01,6006.13,5935.88,5935.88,2759790],["2017-09-22",5971.01,6017.84,5947.59,5971.01,1984610],["2017-09-25",5994.42,6041.25,5947.59,5947.59,2142240],["2017-09-26",5982.72,5982.72,5935.88,5947.59,1794660],["2017-09-27",5947.59,5982.72,5935.88,5947.59,830510],["2017-09-28",5947.59,5982.72,5853.93,5853.93,1848660],["2017-09-29",5853.93,5900.76,5853.93,5865.64,1773120],["2017-10-02",5865.64,5912.47,5842.22,5853.93,903050],["2017-10-03",5865.64,5865.64,5783.68,5830.51,1669940],["2017-10-04",5830.51,5877.34,5807.1,5877.34,1586090],["2017-10-05",5900.76,6006.13,5877.34,5982.72,3695800],["2017-10-06",5994.42,6041.25,5971.01,5982.72,2821950],["2017-10-09",6092.38,6104.56,6031.45,6031.45,3984240],["2017-10-10",6019.27,6019.27,5958.35,5982.72,2815450],["2017-10-11",6043.64,6055.82,5994.9,6019.27,3114990],["2017-10-12",6019.27,6043.64,5933.98,5933.98,2597430],["2017-10-13",5921.79,5946.16,5897.42,5933.98,1736550],["2017-10-16",5933.98,5958.35,5921.79,5946.16,1871810],["2017-10-17",5946.16,6043.64,5933.98,6043.64,2695250],["2017-10-18",6092.38,6153.3,6055.82,6055.82,7804940],["2017-10-19",6068.01,6092.38,5970.53,5970.53,2615570],["2017-10-20",5970.53,6031.45,5921.79,5921.79,2888670],["2017-10-23",5897.42,5897.42,5751.2,5751.2,5144710],["2017-10-24",5763.39,5787.76,5690.28,5690.28,3195190],["2017-10-25",5751.2,5751.2,5690.28,5702.47,1940490],["2017-10-26",5702.47,5726.84,5556.25,5653.73,3117300],["2017-10-27",5604.99,5653.73,5580.62,5653.73,1703920],["2017-10-30",5678.1,5702.47,5568.43,5568.43,2989480],["2017-10-31",5556.25,5604.99,5507.51,5507.51,2370130],["2017-11-01",5507.51,5531.88,5336.92,5410.03,4818180],["2017-11-02",5483.14,5604.99,5458.77,5495.32,4480030],["2017-11-03",5483.14,5556.25,5483.14,5556.25,1485690],["2017-11-06",5556.25,5629.36,5556.25,5629.36,1455830],["2017-11-07",5653.73,5653.73,5580.62,5604.99,1751460],["2017-11-08",5604.99,5629.36,5580.62,5617.17,1688320],["2017-11-09",5629.36,5714.65,5629.36,5690.28,2422140],["2017-11-10",5665.91,5714.65,5641.54,5678.1,1729980],["2017-11-13",5678.1,5860.87,5641.54,5860.87,3562920],["2017-11-14",5897.42,5970.53,5787.76,5921.79,2988570],["2017-11-15",5848.68,5946.16,5848.68,5909.61,2064670],["2017-11-16",5873.05,5994.9,5848.68,5994.9,3823680],["2017-11-17",6019.27,6043.64,5909.61,5970.53,3145030],["2017-11-20",5946.16,6043.64,5933.98,5994.9,2020940],["2017-11-21",6007.08,6214.23,6007.08,6116.75,9166290],["2017-11-22",6141.12,6238.6,6116.75,6202.04,4509450],["2017-11-23",6250.78,6299.52,6165.49,6214.23,4410900],["2017-11-24",6214.23,6238.6,6141.12,6214.23,3089650],["2017-11-27",6262.96,6397.0,6238.6,6336.07,5759130],["2017-11-28",6384.81,6384.81,6262.96,6336.07,3815360],["2017-11-29",6579.77,6701.62,6482.29,6482.29,7156470],["2017-11-30",6531.03,6652.88,6494.47,6555.4,4428400],["2017-12-01",6567.58,6799.09,6543.21,6713.8,6656170],["2017-12-04",6774.72,7140.27,6738.17,7091.53,7306200],["2017-12-05",7067.16,7091.53,6823.46,6872.2,6972920],["2017-12-06",6847.83,6872.2,6567.58,6811.28,9155410],["2017-12-07",6811.28,6823.46,6555.4,6604.14,5725010],["2017-12-08",6628.51,6725.99,6543.21,6628.51,4359820],["2017-12-11",6555.4,6604.14,6287.33,6287.33,4164300],["2017-12-12",6336.07,6445.74,6055.82,6445.74,5025080],["2017-12-13",6445.74,6482.29,6323.89,6384.81,3583760],["2017-12-14",6372.63,6506.66,6372.63,6494.47,2149240],["2017-12-15",6555.4,6677.25,6445.74,6604.14,4526560],["2017-12-18",6725.99,6762.54,6652.88,6701.62,4340510],["2017-12-19",6738.17,6860.02,6725.99,6786.91,6370700],["2017-12-20",6823.46,6933.13,6774.72,6823.46,4350100],["2017-12-21",6823.46,6884.39,6725.99,6725.99,3588330],["2017-12-22",6701.62,6786.91,6640.69,6713.8,2799100],["2017-12-25",6725.99,6847.83,6725.99,6786.91,2426030],["2017-12-26",6823.46,6872.2,6799.09,6823.46,5812250],["2017-12-27",6835.65,6884.39,6750.35,6750.35,4074240],["2017-12-28",6811.28,7006.23,6786.91,6981.87,6566090],["2017-12-29",7079.34,7152.45,6994.05,7018.42,8555590],["2018-01-02",7042.79,7140.27,7042.79,7091.53,4515320],["2018-01-03",7140.27,7359.59,7115.9,7359.59,10308870],["2018-01-04",7383.96,7432.7,7310.85,7335.22,7028620],["2018-01-05",7359.59,7383.96,7042.79,7042.79,8352050],["2018-01-08",7042.79,7189.01,6969.68,7189.01,8373690],["2018-01-09",7310.85,7359.59,7152.45,7262.11,5444200],["2018-01-10",7347.41,7505.81,7286.48,7396.15,10488420],["2018-01-11",7396.15,7420.52,7262.11,7383.96,6501660],["2018-01-12",7432.7,7737.32,7383.96,7627.66,12671800],["2018-01-15",7652.03,7846.98,7505.81,7786.06,6207200],["2018-01-16",7700.77,7822.61,7615.47,7761.69,7478000],["2018-01-17",7749.5,7786.06,7432.7,7432.7,9786960],["2018-01-18",7335.22,7676.4,7237.75,7676.4,8057337],["2018-01-19",7725.14,7981.02,7676.4,7920.09,9619390],["2018-01-22",8041.94,8358.74,7993.2,8334.37,10563620],["2018-01-25",8285.63,8846.13,8285.63,8626.81,12487460],["2018-01-26",8699.92,8846.13,8407.48,8602.44,8808330],["2018-01-29",8675.55,9041.09,8578.07,8919.24,5149430],["2018-01-30",8675.55,8931.43,8651.18,8894.87,8711900],["2018-01-31",8894.87,9004.53,8310.0,8310.0,7704310],["2018-02-01",8529.33,8651.18,8310.0,8419.67,6939490],["2018-02-02",8480.59,8614.62,8407.48,8553.7,3659790],["2018-02-05",8383.11,8456.22,7956.65,7956.65,9705070],["2018-02-06",7408.33,7871.35,7408.33,7603.29,12313040],["2018-02-07",8090.68,8127.23,7944.46,8041.94,5470150],["2018-02-08",7846.98,8041.94,7700.77,7700.77,2490480],["2018-02-09",7286.48,7700.77,7286.48,7700.77,5374370],["2018-02-12",7968.83,8188.16,7895.72,8188.16,4601160],["2018-02-13",8236.9,8407.48,8236.9,8322.19,3788310],["2018-02-21",8407.48,8675.55,8370.93,8553.7,5587150],["2018-02-22",8431.85,8565.88,8297.82,8383.11,4431070],["2018-02-23",8456.22,8602.44,8395.3,8578.07,4309290],["2018-02-26",8773.02,8821.76,8541.51,8541.51,7298640],["2018-02-27",8602.44,8638.99,8492.77,8602.44,4830640],["2018-02-28",8529.33,8992.35,8468.41,8992.35,9881900],["2018-03-01",8992.35,9370.08,8967.98,9211.68,9240120],["2018-03-02",9089.83,9321.34,8992.35,9260.41,6535180],["2018-03-05",9357.89,9491.92,8614.62,8614.62,9193540],["2018-03-06",8833.95,9211.68,8724.29,9211.68,7807590],["2018-03-07",9260.41,9479.74,9089.83,9309.15,8861010],["2018-03-08",9309.15,9309.15,9138.57,9296.97,5820340],["2018-03-09",9479.74,9613.77,9370.08,9455.37,9301060],["2018-03-12",9577.22,9613.77,9333.52,9357.89,4999020],["2018-03-13",9406.63,9625.96,9333.52,9625.96,5269610],["2018-03-14",9711.25,9735.62,9552.85,9552.85,5010260],["2018-03-15",9479.74,9589.4,9455.37,9565.03,5184650],["2018-03-16",9625.96,10028.05,9601.59,9991.5,14420650],["2018-03-19",10113.35,10186.46,9869.65,9991.5,5351810],["2018-03-20",9845.28,10162.09,9845.28,10003.68,5022610],["2018-03-21",10076.79,10088.98,9894.02,9979.32,6179400],["2018-03-22",10076.79,10076.79,9808.73,9820.91,7379090],["2018-03-23",9528.48,9650.33,9284.78,9650.33,10631410],["2018-03-26",9577.22,9820.91,9552.85,9796.54,4789000],["2018-03-27",9967.13,10015.87,9699.07,9747.8,6306890],["2018-03-28",9638.14,9747.8,9577.22,9625.96,3125890],["2018-03-29",9638.14,9686.88,9467.56,9504.11,3861330],["2018-03-30",9540.66,9552.85,9309.15,9504.11,4561950],["2018-04-02",9625.96,9954.95,9577.22,9942.76,7116550],["2018-04-03",9942.76,10369.23,9869.65,10283.93,12845680],["2018-04-04",10478.89,10527.63,10210.83,10210.83,6532980],["2018-04-05",10283.93,10320.49,10137.72,10210.83,4595600],["2018-04-06",10235.2,10393.6,10174.27,10210.83,6142670],["2018-04-09",10235.2,10795.69,10210.83,10795.69,9698600],["2018-04-10",10746.95,10820.06,10491.07,10600.74,6851810],["2018-04-11",10625.11,10649.48,10162.09,10186.46,8254090],["2018-04-12",10113.35,10344.86,9942.76,10235.2,6199070],["2018-04-13",10357.04,10357.04,10015.87,10064.61,3210960],["2018-04-16",10015.87,10283.93,9772.17,10088.98,3375220],["2018-04-17",10113.35,10235.2,9967.13,10235.2,2949810],["2018-04-18",10283.93,10357.04,10113.35,10113.35,3774190],["2018-04-19",9991.5,10137.72,9857.47,9894.02,5662440],["2018-04-20",9894.02,10235.2,9759.99,10235.2,4445130],["2018-04-23",10210.83,10259.56,9528.48,9528.48,6741840],["2018-04-24",9504.11,9552.85,9114.2,9114.2,4986750],["2018-04-26",9114.2,9126.38,8480.59,8480.59,10948440],["2018-04-27",8358.74,8943.61,8358.74,8773.02,5390690],["2018-05-02",8846.13,8882.69,8456.22,8480.59,3753890],["2018-05-03",8358.74,8626.81,7968.83,8529.33,5468480],["2018-05-04",8651.18,8675.55,8310.0,8346.56,2624670],["2018-05-07",8504.96,8907.06,8285.63,8870.5,3820060],["2018-05-08",8773.02,8967.98,8724.29,8724.29,17141450],["2018-05-09",8699.92,8821.76,8626.81,8724.29,4540570],["2018-05-10",8651.18,8712.1,8285.63,8358.74,4509990],["2018-05-11",8285.63,8431.85,8115.05,8431.85,5071080],["2018-05-14",8529.33,8626.81,8383.11,8529.33,3544440],["2018-05-15",8602.44,8760.84,8553.7,8651.18,3927810],["2018-05-16",8553.7,8651.18,8334.37,8407.48,3220940],["2018-05-17",8431.85,8504.96,8188.16,8188.16,4449330],["2018-05-18",8285.63,8322.19,7798.24,8041.94,4498370],["2018-05-21",8115.05,8163.79,7798.24,7798.24,4716910],["2018-05-22",7554.55,7846.98,7262.11,7323.04,8217100],["2018-05-23",7310.85,7603.29,7262.11,7603.29,6944590],["2018-05-24",7554.55,7664.21,7396.15,7420.52,3866910],["2018-05-25",7420.52,7591.1,7189.01,7189.01,4587060],["2018-05-28",7189.01,7189.01,6689.43,6701.62,9055430],["2018-05-29",6945.31,7164.64,6774.72,7164.64,5148460],["2018-05-30",7115.9,7432.7,7115.9,7298.67,5761840],["2018-05-31",7286.48,7798.24,7213.38,7798.24,8063970],["2018-06-01",7798.24,8017.57,7749.5,7883.54,9074480],["2018-06-04",7871.35,8212.53,7700.77,8139.42,6130880],["2018-06-05",8090.68,8175.97,7956.65,8163.79,6226020],["2018-06-06",8066.31,8285.63,7993.2,8261.26,4421630],["2018-06-07",8285.63,8297.82,8115.05,8127.23,5372030],["2018-06-08",8090.68,8285.63,8041.94,8285.63,4475060],["2018-06-11",8151.6,8504.96,8139.42,8297.82,4555630],["2018-06-12",8212.53,8310.0,7920.09,8188.16,7677610],["2018-06-13",8212.53,8285.63,8139.42,8273.45,3136880],["2018-06-14",8273.45,8358.74,7944.46,7944.46,4628600],["2018-06-15",7920.09,8163.79,7822.61,8163.79,3949840],["2018-06-18",8041.94,8163.79,7603.29,7615.47,6435560],["2018-06-19",7335.22,7554.55,7091.53,7554.55,9356040],["2018-06-20",7566.73,7773.87,7408.33,7676.4,3487980],["2018-06-21",7566.73,7627.66,7432.7,7530.18,3112150],["2018-06-22",7383.96,7725.14,7335.22,7700.77,3531350],["2018-06-25",7846.98,7846.98,7700.77,7712.95,2553490],["2018-06-26",7554.55,7700.77,7542.36,7652.03,1802400],["2018-06-27",7652.03,7725.14,7237.75,7237.75,3300080],["2018-06-28",7140.27,7262.11,6945.31,6945.31,5773020],["2018-06-29",6969.68,7115.9,6872.2,6945.31,2276350],["2018-07-02",6823.46,6920.94,6482.29,6701.62,7545540],["2018-07-03",6750.35,6786.91,6287.33,6287.33,6402640],["2018-07-04",6336.07,6652.88,6141.12,6640.69,4483790],["2018-07-05",6579.77,6665.06,6238.6,6543.21,3160930],["2018-07-06",6543.21,6994.05,6409.18,6969.68,7861260],["2018-07-09",6981.87,7067.16,6725.99,6774.72,3251740],["2018-07-10",6774.72,6908.76,6725.99,6738.17,2492760],["2018-07-11",6470.11,6543.21,6287.33,6336.07,5866130],["2018-07-12",6336.07,6591.95,6287.33,6360.44,2497850],["2018-07-13",6531.03,6701.62,6384.81,6689.43,3549250],["2018-07-16",6701.62,6786.91,6591.95,6652.88,2512090],["2018-07-17",6579.77,6799.09,6518.84,6774.72,3557820],["2018-07-18",6872.2,7128.08,6835.65,7115.9,6204510],["2018-07-19",7067.16,7164.64,6994.05,7042.79,3803880],["2018-07-20",6957.5,7103.71,6835.65,7103.71,4836970],["2018-07-23",7018.42,7115.9,6860.02,6860.02,4456950],["2018-07-24",6860.02,6872.2,6616.32,6677.25,2972580],["2018-07-25",6677.25,6774.72,6457.92,6457.92,2881830],["2018-07-26",6457.92,6750.35,6409.18,6750.35,3738410],["2018-07-27",6799.09,6896.57,6738.17,6799.09,2850300],["2018-07-30",6847.83,6969.68,6799.09,6969.68,3994720],["2018-07-31",6969.68,7115.9,6872.2,7042.79,7063700],["2018-08-01",7042.79,7286.48,7018.42,7067.16,5067960],["2018-08-02",6969.68,7152.45,6896.57,7152.45,4689220],["2018-08-03",7237.75,7237.75,7054.97,7079.34,3131890],["2018-08-06",7042.79,7115.9,6920.94,6969.68,2369160],["2018-08-07",6945.31,7103.71,6920.94,7054.97,2260180],["2018-08-08",7103.71,7213.38,7067.16,7201.19,3424440],["2018-08-09",7237.75,7408.33,7213.38,7213.38,4488820],["2018-08-10",7213.38,7396.15,7176.82,7383.96,3668530],["2018-08-13",7335.22,7676.4,7298.67,7676.4,4786890],["2018-08-14",7627.66,7652.03,7530.18,7554.55,3718660],["2018-08-15",7554.55,7578.92,7262.11,7310.85,3485340],["2018-08-16",7262.11,7274.3,7079.34,7262.11,3772080],["2018-08-17",7383.96,7408.33,7237.75,7237.75,3288490],["2018-08-20",7237.75,7286.48,7091.53,7103.71,2369080],["2018-08-21",7103.71,7457.07,7103.71,7457.07,4029440],["2018-08-22",7530.18,7530.18,7359.59,7359.59,2648670],["2018-08-23",7371.78,7481.44,7335.22,7444.89,2055630],["2018-08-24",7444.89,7481.44,7310.85,7359.59,2811160],["2018-08-27",7432.7,7615.47,7408.33,7517.99,4427800],["2018-08-28",7554.55,7773.87,7542.36,7725.14,7117300],["2018-08-29",7676.4,7786.06,7615.47,7773.87,4251020],["2018-08-30",7712.95,7859.17,7652.03,7859.17,4661960],["2018-08-31",7761.69,7859.17,7700.77,7700.77,3029690],["2018-09-04",7627.66,7700.77,7469.26,7481.44,3231530],["2018-09-05",7432.7,7542.36,7359.59,7530.18,3701410],["2018-09-06",7493.62,7554.55,7457.07,7530.18,2061300],["2018-09-07",7530.18,7676.4,7517.99,7676.4,3928320],["2018-09-10",7627.66,7700.77,7615.47,7627.66,2590800],["2018-09-11",7578.92,7846.98,7578.92,7846.98,5786190],["2018-09-12",7907.91,7920.09,7725.14,7725.14,4418180],["2018-09-13",7786.06,7846.98,7725.14,7749.5,2672170],["2018-09-14",7749.5,7895.72,7749.5,7822.61,3169020],["2018-09-17",7749.5,7810.43,7627.66,7627.66,2156240],["2018-09-18",7554.55,7798.24,7505.81,7798.24,3736290],["2018-09-19",7846.98,7895.72,7798.24,7859.17,4606830],["2018-09-20",7846.98,7993.2,7834.8,7944.46,4587420],["2018-09-21",8041.94,8090.68,7956.65,8017.57,7085490],["2018-09-24",8102.86,8127.23,8029.75,8078.49,3011110],["2018-09-25",8029.75,8115.05,7993.2,8029.75,3434420],["2018-09-26",8017.57,8139.42,8017.57,8041.94,2945320],["2018-09-27",8090.68,8236.9,8041.94,8188.16,4349150],["2018-09-28",8212.53,8236.9,8163.79,8163.79,3238680],["2018-10-01",8163.79,8188.16,8066.31,8090.68,2718800],["2018-10-02",8054.12,8151.6,8029.75,8054.12,2987970],["2018-10-03",8090.68,8127.23,8041.94,8127.23,2650250],["2018-10-04",8215.16,8365.9,8164.92,8365.9,3749870],["2018-10-05",8290.53,8365.9,8190.04,8190.04,3497780],["2018-10-08",8139.79,8252.85,8076.99,8177.48,2493570],["2018-10-09",8177.48,8240.28,8152.36,8202.6,1334060],["2018-10-10",8215.16,8240.28,8039.3,8190.04,2529220],["2018-10-11",7838.32,8014.18,7624.78,7624.78,9927880],["2018-10-12",7561.97,7813.2,7398.67,7775.51,4954220],["2018-10-15",7775.51,7775.51,7574.53,7612.21,1845760],["2018-10-16",7637.34,7662.46,7536.85,7624.78,2143320],["2018-10-17",7762.95,7775.51,7687.58,7737.83,2565980],["2018-10-18",7662.46,7737.83,7612.21,7637.34,2044470],["2018-10-19",7511.72,7662.46,7461.48,7574.53,2307550],["2018-10-22",7662.46,7712.71,7536.85,7536.85,2307270],["2018-10-23",7411.23,7486.6,7172.57,7285.62,4707910],["2018-10-24",7285.62,7373.55,7109.76,7109.76,4276680],["2018-10-25",6657.55,7084.64,6657.55,7034.39,4181970],["2018-10-26",7122.32,7160.0,6921.34,6921.34,2580300],["2018-10-29",6908.78,6921.34,6808.28,6883.65,1971190],["2018-10-30",6908.78,7072.07,6820.85,6908.78,2467410],["2018-10-31",7034.39,7235.37,6996.71,7197.69,2968880],["2018-11-01",7222.81,7235.37,7021.83,7034.39,2562190],["2018-11-02",7097.2,7285.62,7059.51,7235.37,3377100],["2018-11-05",7134.88,7310.74,7109.76,7260.49,2427310],["2018-11-06",7310.74,7335.86,7185.13,7185.13,2317980],["2018-11-07",7185.13,7222.81,7046.95,7160.0,1878310],["2018-11-08",7285.62,7285.62,7197.69,7197.69,1772080],["2018-11-09",7160.0,7185.13,6984.14,6984.14,1537960],["2018-11-12",6908.78,7109.76,6858.53,7109.76,1881680],["2018-11-13",6908.78,7072.07,6908.78,6996.71,1201380],["2018-11-14",6996.71,7084.64,6871.09,6984.14,1181590],["2018-11-15",6984.14,7009.27,6871.09,6933.9,1109230],["2018-11-16",6984.14,7034.39,6908.78,6959.02,1419440],["2018-11-19",7009.27,7160.0,7009.27,7160.0,2127510],["2018-11-20",7072.07,7147.44,7072.07,7134.88,1348260],["2018-11-21",7034.39,7260.49,7009.27,7260.49,1647140],["2018-11-22",7260.49,7285.62,7172.57,7197.69,1187210],["2018-11-23",7197.69,7197.69,7009.27,7009.27,1364180],["2018-11-26",6959.02,7021.83,6959.02,6984.14,1112650],["2018-11-27",7021.83,7084.64,6984.14,7021.83,1626230],["2018-11-28",7021.83,7084.64,6971.58,7084.64,1561150],["2018-11-29",7160.0,7222.81,7097.2,7109.76,2115370],["2018-11-30",7097.2,7160.0,7072.07,7160.0,1080940],["2018-12-03",7310.74,7448.92,7285.62,7448.92,3810920],["2018-12-04",7411.23,7474.04,7348.42,7398.67,2144650],["2018-12-05",7310.74,7436.35,7285.62,7411.23,3023510],["2018-12-06",7386.11,7436.35,7360.99,7386.11,2552240],["2018-12-07",7411.23,7511.72,7411.23,7448.92,2214580],["2018-12-10",7360.99,7411.23,7348.42,7348.42,1061320],["2018-12-11",7348.42,7386.11,7298.18,7323.3,850740],["2018-12-12",7373.55,7448.92,7335.86,7448.92,947590],["2018-12-13",7486.6,7536.85,7461.48,7461.48,1958870],["2018-12-14",7386.11,7448.92,7360.99,7360.99,1195470],["2018-12-17",7310.74,7348.42,7172.57,7172.57,1867120],["2018-12-18",6984.14,7172.57,6984.14,7084.64,2175390],["2018-12-19",7147.44,7147.44,7009.27,7059.51,1569430],["2018-12-20",7046.95,7160.0,7021.83,7072.07,1555030],["2018-12-21",7034.39,7034.39,6996.71,6996.71,1345330],["2018-12-24",6984.14,7034.39,6758.04,6783.16,2087580],["2018-12-25",6644.99,6758.04,6481.69,6745.48,2827250],["2018-12-26",6732.92,6808.28,6682.67,6695.23,1110080],["2018-12-27",6833.41,6896.21,6783.16,6783.16,1206330],["2018-12-28",6783.16,6808.28,6682.67,6695.23,1418830],["2019-01-02",6707.79,6758.04,6594.74,6657.55,1216350],["2019-01-03",6657.55,6657.55,6469.13,6531.93,1672220],["2019-01-04",6531.93,6582.18,6393.76,6531.93,1232910],["2019-01-07",6732.92,6732.92,6544.49,6544.49,735500],["2019-01-08",6569.62,6569.62,6444.0,6456.56,1556960],["2019-01-09",6531.93,6557.06,6456.56,6469.13,1650530],["2019-01-10",6456.56,6519.37,6418.88,6418.88,1212750],["2019-01-11",6456.56,6607.3,6456.56,6569.62,2070470],["2019-01-14",6582.18,6582.18,6481.69,6481.69,776770],["2019-01-15",6481.69,6544.49,6469.13,6531.93,995860],["2019-01-16",6544.49,6557.06,6444.0,6469.13,1489160],["2019-01-17",6469.13,6481.69,6318.39,6330.95,1852510],["2019-01-18",6330.95,6368.63,6255.58,6318.39,1521200],["2019-01-21",6318.39,6506.81,6318.39,6431.44,1700870],["2019-01-22",6431.44,6506.81,6418.88,6418.88,1156270],["2019-01-23",6381.2,6456.56,6356.07,6393.76,1188790],["2019-01-24",6456.56,6481.69,6406.32,6418.88,1224550],["2019-01-25",6418.88,6607.3,6418.88,6582.18,2422010],["2019-01-28",6582.18,6619.86,6519.37,6544.49,1266510],["2019-01-29",6569.62,6582.18,6494.25,6582.18,1321200],["2019-01-30",6582.18,6582.18,6531.93,6531.93,1471710],["2019-01-31",6557.06,6657.55,6494.25,6557.06,2089170],["2019-02-01",6506.81,6582.18,6506.81,6557.06,985310],["2019-02-11",6607.3,6758.04,6582.18,6758.04,1946520],["2019-02-12",6758.04,6908.78,6732.92,6820.85,3517680],["2019-02-13",6845.97,6908.78,6820.85,6833.41,2754760],["2019-02-14",6808.28,6858.53,6795.72,6808.28,1620580],["2019-02-15",6783.16,6820.85,6720.35,6745.48,1828720],["2019-02-18",6820.85,6845.97,6770.6,6808.28,1754600],["2019-02-19",6808.28,6946.46,6808.28,6845.97,3414120],["2019-02-20",6845.97,6933.9,6845.97,6908.78,2300940],["2019-02-21",6921.34,7009.27,6908.78,7009.27,2871900],["2019-02-22",7034.39,7109.76,6959.02,7097.2,3132140],["2019-02-25",7160.0,7235.37,7147.44,7185.13,3386350],["2019-02-26",7109.76,7210.25,7072.07,7160.0,2864370],["2019-02-27",7160.0,7185.13,7097.2,7097.2,1240270],["2019-02-28",7084.64,7160.0,6971.58,7009.27,2456310],["2019-03-01",7009.27,7084.64,7009.27,7084.64,1042520],["2019-03-04",7109.76,7273.06,7109.76,7260.49,3379530],["2019-03-05",7235.37,7310.74,7160.0,7235.37,1955980],["2019-03-06",7285.62,7285.62,7172.57,7235.37,902140],["2019-03-07",7172.57,7298.18,7172.57,7222.81,1901510],["2019-03-08",7160.0,7210.25,7134.88,7147.44,1704440],["2019-03-11",7147.44,7185.13,7097.2,7185.13,1189010],["2019-03-12",7260.49,7260.49,7134.88,7235.37,2199700],["2019-03-13",7260.49,7398.67,7260.49,7386.11,2652480],["2019-03-14",7411.23,7436.35,7323.3,7398.67,1134420],["2019-03-15",7411.23,7411.23,7323.3,7411.23,1536660],["2019-03-18",7423.79,7423.79,7298.18,7335.86,2331440],["2019-03-19",7360.99,7386.11,7260.49,7260.49,1181940],["2019-03-20",7260.49,7260.49,7097.2,7172.57,1503940],["2019-03-21",7172.57,7185.13,6858.53,6858.53,1766850],["2019-03-22",6933.9,7021.83,6883.65,6908.78,1225180],["2019-03-25",6732.92,6808.28,6682.67,6732.92,1384910],["2019-03-26",6808.28,6858.53,6770.6,6808.28,962670],["2019-03-27",6908.78,6908.78,6795.72,6808.28,824100],["2019-03-28",6808.28,6833.41,6770.6,6795.72,627460],["2019-03-29",6858.53,6871.09,6795.72,6833.41,1771400],["2019-04-01",6883.65,6984.14,6845.97,6959.02,1008960],["2019-04-02",7034.39,7046.95,6883.65,6959.02,611580],["2019-04-03",6908.78,6933.9,6871.09,6871.09,553190],["2019-04-04",6883.65,6946.46,6858.53,6858.53,745850],["2019-04-05",6858.53,6921.34,6858.53,6908.78,682690],["2019-04-08",6921.34,6984.14,6908.78,6984.14,1898330],["2019-04-09",7009.27,7046.95,6984.14,7034.39,2291710],["2019-04-10",6908.78,7009.27,6883.65,6896.21,815830],["2019-04-11",6908.78,6933.9,6845.97,6845.97,1203780],["2019-04-12",6845.97,6845.97,6783.16,6783.16,870530],["2019-04-16",6770.6,6770.6,6682.67,6720.35,1117270],["2019-04-17",6720.35,6783.16,6657.55,6670.11,1375220],["2019-04-18",6657.55,6682.67,6494.25,6531.93,1901990],["2019-04-19",6619.86,6632.42,6519.37,6531.93,730360],["2019-04-22",6456.56,6519.37,6280.71,6330.95,2123060],["2019-04-23",6330.95,6368.63,6293.27,6318.39,1678660],["2019-04-24",6381.2,6469.13,6356.07,6456.56,967360],["2019-04-25",6456.56,6456.56,6381.2,6406.32,1274720],["2019-04-26",6431.44,6481.69,6368.63,6481.69,1958760],["2019-05-02",6494.25,6544.49,6431.44,6431.44,949610],["2019-05-03",6381.2,6506.81,6381.2,6506.81,1073340],["2019-05-06",6406.32,6406.32,6268.14,6330.95,2714370],["2019-05-07",6406.32,6418.88,6230.46,6255.58,2673300],["2019-05-08",6205.34,6293.27,6142.53,6205.34,1502270],["2019-05-09",6243.02,6268.14,6155.09,6180.21,1084490],["2019-05-10",6205.34,6318.39,6180.21,6293.27,1243710],["2019-05-13",6305.83,6343.51,6280.71,6330.95,833800],["2019-05-14",6280.71,6318.39,6243.02,6293.27,2601400],["2019-05-15",6356.07,6506.81,6305.83,6469.13,2845830],["2019-05-16",6469.13,6506.81,6418.88,6418.88,1195440],["2019-05-17",6418.88,6506.81,6406.32,6456.56,2158380],["2019-05-20",6469.13,6569.62,6444.0,6557.06,2948390],["2019-05-21",6582.18,6607.3,6519.37,6544.49,1701390],["2019-05-22",6531.93,6594.74,6519.37,6544.49,1638520],["2019-05-23",6456.56,6544.49,6456.56,6544.49,1205860],["2019-05-24",6506.81,6519.37,6393.76,6418.88,2369530],["2019-05-27",6418.88,6431.44,6368.63,6368.63,749890],["2019-05-28",6356.07,6368.63,6293.27,6330.95,1306060],["2019-05-29",6330.95,6356.07,6268.14,6293.27,846830],["2019-05-30",6293.27,6368.63,6243.02,6305.83,899200],["2019-05-31",6305.83,6330.95,6243.02,6243.02,1370570],["2019-06-03",6205.34,6243.02,6167.65,6217.9,1782930],["2019-06-04",6243.02,6255.58,6167.65,6230.46,694920],["2019-06-05",6318.39,6318.39,6243.02,6243.02,855950],["2019-06-06",6230.46,6255.58,6142.53,6205.34,1213200],["2019-06-07",6255.58,6293.27,6255.58,6293.27,636810],["2019-06-10",6318.39,6368.63,6305.83,6330.95,930960],["2019-06-11",6330.95,6343.51,6305.83,6330.95,725470],["2019-06-12",6330.95,6330.95,6230.46,6243.02,534380],["2019-06-13",6205.34,6255.58,6192.78,6230.46,659000],["2019-06-14",6230.46,6293.27,6230.46,6230.46,394640],["2019-06-17",6205.34,6255.58,6180.21,6180.21,601620],["2019-06-18",6180.21,6205.34,6142.53,6142.53,1001790],["2019-06-19",6192.78,6243.02,6180.21,6230.46,657740],["2019-06-20",6243.02,6343.51,6230.46,6305.83,1391800],["2019-06-21",6305.83,6381.2,6305.83,6305.83,1781100],["2019-06-24",6330.95,6343.51,6205.34,6255.58,1910480],["2019-06-25",6217.9,6280.71,6217.9,6243.02,764250],["2019-06-26",6217.9,6268.14,6217.9,6230.46,1087470],["2019-06-27",6205.34,6230.46,6155.09,6180.21,1492290],["2019-06-28",6230.46,6230.46,6167.65,6230.46,678040],["2019-07-01",6293.27,6305.83,6230.46,6280.71,972872],["2019-07-02",6280.71,6293.27,6205.34,6217.9,524290],["2019-07-03",6255.58,6255.58,6205.34,6243.02,477000],["2019-07-04",6243.02,6356.07,6217.9,6330.95,1885770],["2019-07-05",6406.32,6406.32,6330.95,6368.63,1942740],["2019-07-08",6368.63,6368.63,6280.71,6305.83,1004550],["2019-07-09",6293.27,6318.39,6243.02,6293.27,1019092],["2019-07-10",6293.27,6343.51,6255.58,6255.58,939180],["2019-07-11",6305.83,6318.39,6280.71,6305.83,876130],["2019-07-12",6343.51,6368.63,6280.71,6293.27,1156910],["2019-07-15",6280.71,6293.27,6255.58,6280.71,763410],["2019-07-16",6268.14,6305.83,6268.14,6280.71,882190],["2019-07-17",6305.83,6506.81,6280.71,6481.69,3795360],["2019-07-18",6418.88,6469.13,6406.32,6418.88,1284250],["2019-07-19",6444.0,6481.69,6418.88,6431.44,1471210],["2019-07-22",6381.2,6393.76,6255.58,6293.27,1822990],["2019-07-23",6330.95,6343.51,6280.71,6305.83,813110],["2019-07-24",6343.51,6343.51,6192.78,6205.34,1641410],["2019-07-25",6192.78,6230.46,6104.85,6117.41,1758090],["2019-07-26",6117.41,6167.65,6067.16,6129.97,952890],["2019-07-29",6142.53,6155.09,6054.6,6054.6,598420],["2019-07-30",6054.6,6117.41,5866.18,5866.18,1418550],["2019-07-31",5803.37,5866.18,5753.13,5828.49,1509590],["2019-08-01",5828.49,5891.3,5803.37,5853.62,437780],["2019-08-02",5778.25,5841.06,5728.0,5790.81,933330],["2019-08-05",5778.25,5790.81,5602.39,5602.39,1436440],["2019-08-06",5476.77,5501.9,5401.41,5439.09,1915860],["2019-08-07",5439.09,5527.02,5313.48,5326.04,1813960],["2019-08-08",5326.04,5451.65,5212.99,5326.04,2692110],["2019-08-09",5439.09,5577.27,5401.41,5527.02,2182560],["2019-08-12",5552.14,5589.83,5476.77,5564.7,1074610],["2019-08-13",5464.21,5489.34,5426.53,5489.34,1114110],["2019-08-14",5527.02,5539.58,5464.21,5476.77,1374140],["2019-08-15",5401.41,5489.34,5300.92,5489.34,2236500],["2019-08-16",5489.34,5728.0,5451.65,5589.83,2483530],["2019-08-19",5665.2,5665.2,5527.02,5577.27,848650],["2019-08-20",5577.27,5627.51,5539.58,5552.14,1288750],["2019-08-21",5527.02,5652.63,5514.46,5652.63,2260760],["2019-08-22",5665.2,5690.32,5602.39,5627.51,986320],["2019-08-23",5627.51,5627.51,5552.14,5602.39,866610],["2019-08-26",5401.41,5501.9,5401.41,5426.53,1704370],["2019-08-27",5464.21,5476.77,5363.72,5376.28,1251600],["2019-08-28",5376.28,5413.97,5351.16,5363.72,491400],["2019-08-29",5351.16,5376.28,5300.92,5313.48,822670],["2019-08-30",5351.16,5413.97,5351.16,5401.41,713630],["2019-09-03",5363.72,5401.41,5313.48,5388.84,918160],["2019-09-04",5363.72,5376.28,5313.48,5376.28,645780],["2019-09-05",5401.41,5413.97,5326.04,5351.16,733580],["2019-09-06",5300.92,5363.72,5300.92,5300.92,542420],["2019-09-09",5275.79,5300.92,5225.55,5250.67,864150],["2019-09-10",5326.04,5326.04,5200.42,5200.42,1105140],["2019-09-11",5225.55,5238.11,5175.3,5212.99,789010],["2019-09-12",5238.11,5275.79,5212.99,5238.11,890200],["2019-09-13",5250.67,5401.41,5238.11,5363.72,2871350],["2019-09-16",5401.41,5464.21,5388.84,5388.84,2398960],["2019-09-17",5388.84,5439.09,5351.16,5439.09,1590550],["2019-09-18",5464.21,5501.9,5413.97,5426.53,2224510],["2019-09-19",5464.21,5464.21,5376.28,5464.21,1475040],["2019-09-20",5476.77,5476.77,5363.72,5388.84,3372950],["2019-09-23",5426.53,5439.09,5363.72,5363.72,1513730],["2019-09-24",5363.72,5514.46,5351.16,5439.09,2397510],["2019-09-25",5426.53,5464.21,5388.84,5439.09,1518500],["2019-09-26",5476.77,5690.32,5476.77,5690.32,6380250],["2019-09-27",5715.44,5841.06,5677.76,5828.49,4052950],["2019-09-30",5866.18,5878.74,5765.69,5778.25,2912720],["2019-10-01",5753.13,5828.49,5740.56,5815.93,3863990],["2019-10-02",5803.37,5954.11,5778.25,5878.74,3730500],["2019-10-03",5815.93,5903.86,5778.25,5878.74,6061970],["2019-10-04",5983.72,5983.72,5668.78,5668.78,3641800],["2019-10-07",5681.91,5721.27,5537.56,5537.56,1810860],["2019-10-08",5524.44,5655.66,5524.44,5616.3,5128980],["2019-10-09",5642.54,5668.78,5563.81,5590.05,1684100],["2019-10-10",5590.05,5642.54,5576.93,5590.05,1479760],["2019-10-11",5603.17,5616.3,5563.81,5590.05,1868890],["2019-10-14",5642.54,5747.52,5642.54,5708.15,2618430],["2019-10-15",5734.4,5734.4,5655.66,5668.78,1175550],["2019-10-16",5695.03,5695.03,5642.54,5655.66,1440600],["2019-10-17",5655.66,5655.66,5590.05,5603.17,1092380],["2019-10-18",5590.05,5642.54,5537.56,5537.56,1328920],["2019-10-21",5485.07,5511.32,5458.83,5458.83,1514210],["2019-10-22",5485.07,5498.2,5419.46,5485.07,1056960],["2019-10-23",5471.95,5511.32,5458.83,5458.83,995320],["2019-10-24",5485.07,5590.05,5471.95,5590.05,1494400],["2019-10-25",5590.05,5629.42,5576.93,5590.05,1154870],["2019-10-28",5642.54,5681.91,5576.93,5576.93,1507540],["2019-10-29",5576.93,5616.3,5550.69,5550.69,1162360],["2019-10-30",5550.69,5616.3,5550.69,5603.17,1266930],["2019-10-31",5616.3,5629.42,5511.32,5603.17,1786810],["2019-11-01",5590.05,5695.03,5550.69,5642.54,3104820],["2019-11-04",5668.78,5734.4,5655.66,5708.15,3298180],["2019-11-05",5734.4,5760.64,5708.15,5721.27,2130290],["2019-11-06",5721.27,5734.4,5681.91,5695.03,1695130],["2019-11-07",5695.03,5826.25,5681.91,5786.88,3089090],["2019-11-08",5839.37,5852.5,5760.64,5786.88,3668020],["2019-11-11",5786.88,5786.88,5695.03,5695.03,1804140],["2019-11-12",5695.03,5747.52,5681.91,5681.91,1526400],["2019-11-13",5695.03,5708.15,5642.54,5681.91,1294780],["2019-11-14",5668.78,5695.03,5590.05,5629.42,1586090],["2019-11-15",5616.3,5629.42,5537.56,5537.56,1624740],["2019-11-18",5550.69,5563.81,5498.2,5511.32,1089630],["2019-11-19",5511.32,5576.93,5511.32,5537.56,904070],["2019-11-20",5550.69,5550.69,5485.07,5485.07,1248390],["2019-11-21",5485.07,5485.07,5353.85,5353.85,2183430],["2019-11-22",5406.34,5419.46,5262.0,5275.12,1895590],["2019-11-25",5301.36,5327.61,5262.0,5314.49,954610],["2019-11-26",5327.61,5353.85,5248.87,5248.87,1658300],["2019-11-27",5275.12,5275.12,5209.51,5209.51,1816170],["2019-11-28",5222.63,5248.87,5183.26,5209.51,1132110],["2019-11-29",5209.51,5235.75,5196.39,5196.39,1003800],["2019-12-02",5196.39,5235.75,5117.65,5117.65,1531820],["2019-12-03",5052.04,5143.9,5052.04,5065.16,1208130],["2019-12-04",5078.29,5196.39,5065.16,5196.39,1058620],["2019-12-05",5222.63,5248.87,5143.9,5143.9,718100],["2019-12-06",5157.02,5170.14,5117.65,5117.65,606440],["2019-12-09",5117.65,5209.51,5104.53,5143.9,842290],["2019-12-10",5143.9,5143.9,5012.68,5038.92,1237160],["2019-12-11",5025.8,5065.16,4920.82,4986.43,1402910],["2019-12-12",5025.8,5091.41,4973.31,5091.41,1480900],["2019-12-13",5117.65,5130.78,5038.92,5038.92,1035860],["2019-12-16",5038.92,5065.16,4986.43,4999.55,1048710],["2019-12-17",5012.68,5025.8,4894.58,4894.58,1863810],["2019-12-18",4920.82,4947.06,4828.96,4828.96,1663110],["2019-12-19",4828.96,4881.45,4750.23,4750.23,1507720],["2019-12-20",4776.48,4842.09,4750.23,4802.72,1377840],["2019-12-23",4802.72,4855.21,4802.72,4815.84,1083840],["2019-12-24",4802.72,4842.09,4776.48,4815.84,1138570],["2019-12-25",4815.84,4815.84,4763.35,4776.48,915210],["2019-12-26",4763.35,4802.72,4750.23,4789.6,712470],["2019-12-27",4763.35,4789.6,4737.11,4750.23,1253730],["2019-12-30",4802.72,4842.09,4750.23,4763.35,1117990],["2019-12-31",4763.35,4776.48,4737.11,4737.11,1092400],["2020-01-02",4750.23,4828.96,4737.11,4828.96,991450],["2020-01-03",4855.21,4881.45,4763.35,4789.6,703890],["2020-01-06",4763.35,4802.72,4737.11,4776.48,1348120],["2020-01-07",4776.48,4802.72,4763.35,4789.6,643090],["2020-01-08",4737.11,4750.23,4605.89,4658.38,2622960],["2020-01-09",4710.87,4737.11,4684.62,4710.87,1149130],["2020-01-10",4723.99,4815.84,4697.74,4802.72,2067400],["2020-01-13",4776.48,4855.21,4776.48,4802.72,1169700],["2020-01-14",4802.72,4842.09,4789.6,4828.96,1066740],["2020-01-15",4842.09,4842.09,4802.72,4828.96,830260],["2020-01-16",4828.96,5012.68,4828.96,5012.68,2384770],["2020-01-17",5038.92,5117.65,4986.43,5052.04,2832740],["2020-01-20",5052.04,5052.04,4986.43,5052.04,1288010],["2020-01-21",5012.68,5104.53,4999.55,5052.04,1541100],["2020-01-22",5052.04,5091.41,5025.8,5065.16,1729500],["2020-01-30",4973.31,4973.31,4750.23,4855.21,2412920],["2020-01-31",4750.23,4802.72,4527.15,4645.25,4457280],["2020-02-03",4409.05,4487.79,4330.32,4474.67,3144570],["2020-02-04",4487.79,4527.15,4409.05,4461.54,1782240],["2020-02-05",4487.79,4527.15,4435.3,4448.42,2164080],["2020-02-06",4461.54,4645.25,4435.3,4645.25,2870780],["2020-02-07",4645.25,4710.87,4592.77,4645.25,2561750],["2020-02-10",4514.03,4619.01,4409.05,4605.89,775620],["2020-02-11",4605.89,4619.01,4566.52,4579.64,1521880],["2020-02-12",4592.77,4671.5,4592.77,4671.5,2789960],["2020-02-13",4619.01,4645.25,4605.89,4619.01,1264660],["2020-02-14",4619.01,4684.62,4592.77,4671.5,1102790],["2020-02-17",4671.5,4710.87,4632.13,4632.13,1955060],["2020-02-18",4632.13,4645.25,4566.52,4605.89,1478110],["2020-02-19",4619.01,4632.13,4579.64,4619.01,1668460],["2020-02-20",4645.25,4684.62,4592.77,4619.01,1664520],["2020-02-21",4619.01,4632.13,4579.64,4579.64,1197860],["2020-02-24",4474.67,4500.91,4264.71,4264.71,3482920],["2020-02-25",4159.73,4317.2,4159.73,4304.08,1693240],["2020-02-26",4199.1,4382.81,4172.86,4225.34,1038320],["2020-02-27",4199.1,4330.32,4185.98,4330.32,1490420],["2020-02-28",4238.47,4251.59,4146.61,4172.86,2419090],["2020-03-02",4212.22,4225.34,4133.49,4146.61,2114140],["2020-03-03",4225.34,4264.71,4185.98,4185.98,2088500],["2020-03-04",4199.1,4317.2,4172.86,4264.71,2852970],["2020-03-05",4343.44,4448.42,4317.2,4409.05,3298460],["2020-03-06",4395.93,4395.93,4317.2,4382.81,1362870],["2020-03-09",4081.0,4146.61,4081.0,4081.0,3576610],["2020-03-10",3910.41,4107.24,3910.41,4081.0,3374030],["2020-03-11",4159.73,4159.73,3805.43,3805.43,3614130],["2020-03-12",3621.72,3674.21,3542.99,3556.11,4606030],["2020-03-13",3333.04,3608.6,3333.04,3490.5,4484960],["2020-03-16",3542.99,3569.23,3464.26,3490.5,4305920],["2020-03-17",3438.01,3726.7,3359.28,3726.7,5034780],["2020-03-18",3779.19,3779.19,3569.23,3595.48,3190370],["2020-03-19",3516.75,3647.97,3490.5,3595.48,2568540],["2020-03-20",3674.21,3687.33,3569.23,3634.85,2868770],["2020-03-23",3464.26,3516.75,3385.52,3385.52,3316350],["2020-03-24",3398.65,3411.77,3201.81,3280.55,3009990],["2020-03-25",3411.77,3503.62,3346.16,3503.62,2376040],["2020-03-26",3464.26,3477.38,3385.52,3398.65,1256940],["2020-03-27",3411.77,3424.89,3241.18,3241.18,2469460],["2020-03-30",3123.08,3123.08,3018.1,3018.1,2427550],["2020-03-31",3057.47,3136.2,2913.13,3044.35,1680730],["2020-04-01",3044.35,3254.3,3044.35,3254.3,3715270],["2020-04-03",3385.52,3477.38,3359.28,3477.38,4544530],["2020-04-06",3661.09,3713.58,3621.72,3713.58,5473010],["2020-04-07",3805.43,3818.56,3674.21,3713.58,6377610],["2020-04-08",3647.97,3805.43,3569.23,3766.07,4091610],["2020-04-09",3957.65,4018.54,3942.43,4018.54,5507100],["2020-04-10",4048.98,4140.31,3957.65,4048.98,3233820],["2020-04-13",4003.32,4079.43,3957.65,4003.32,3573400],["2020-04-14",3972.87,4018.54,3881.54,4018.54,3902110],["2020-04-15",4048.98,4094.65,4018.54,4064.2,3075990],["2020-04-16",4018.54,4125.09,3988.1,4064.2,2640290],["2020-04-17",4109.87,4201.2,4094.65,4140.31,3936040],["2020-04-20",4155.53,4201.2,4094.65,4170.76,3326260],["2020-04-21",4048.98,4094.65,3881.54,3911.99,4437860],["2020-04-22",3805.43,4094.65,3805.43,4048.98,3435210],["2020-04-23",4109.87,4201.2,4048.98,4048.98,2594810],["2020-04-24",4033.76,4064.2,3972.87,4033.76,1872530],["2020-04-27",4064.2,4064.2,3972.87,3988.1,2112890],["2020-04-28",3988.1,3988.1,3896.76,3942.43,2587110],["2020-04-29",3957.65,3988.1,3927.21,3957.65,1819150],["2020-05-04",3927.21,3957.65,3866.32,3866.32,2180310],["2020-05-05",3866.32,3927.21,3835.88,3851.1,1667710],["2020-05-06",3881.54,3957.65,3866.32,3942.43,1675700],["2020-05-07",3942.43,4018.54,3927.21,4018.54,2332040],["2020-05-08",4018.54,4201.2,4018.54,4109.87,8047190],["2020-05-11",4170.76,4307.75,4155.53,4307.75,6209600],["2020-05-12",4262.09,4368.64,4201.2,4322.97,3956090],["2020-05-13",4262.09,4353.42,4170.76,4277.31,5855540],["2020-05-14",4216.42,4459.97,4216.42,4338.2,5857120],["2020-05-15",4368.64,4399.08,4231.64,4246.86,3732360],["2020-05-18",4246.86,4322.97,4216.42,4307.75,2313840],["2020-05-19",4414.3,4444.75,4322.97,4353.42,6873020],["2020-05-20",4338.2,4383.86,4322.97,4353.42,2577550],["2020-05-21",4399.08,4414.3,4322.97,4368.64,3314490],["2020-05-22",4322.97,4475.19,4292.53,4353.42,7475013],["2020-05-25",4383.86,4444.75,4353.42,4429.53,6022830],["2020-05-26",4475.19,4688.3,4459.97,4673.07,8120570],["2020-05-27",4718.74,4733.96,4536.08,4536.08,7938010],["2020-05-28",4536.08,4596.96,4505.63,4520.86,4876490],["2020-05-29",4505.63,4536.08,4459.97,4505.63,3573780],["2020-06-01",4536.08,4657.85,4520.86,4627.41,4455460],["2020-06-02",4657.85,4673.07,4566.52,4581.74,6106810],["2020-06-03",4596.96,4627.41,4566.52,4627.41,3251400],["2020-06-04",4703.52,4855.73,4703.52,4779.63,9360040],["2020-06-05",4779.63,4810.07,4718.74,4779.63,5731890],["2020-06-08",4931.84,4931.84,4840.51,4886.18,5993130],["2020-06-09",4962.29,4962.29,4810.07,4825.29,6435790],["2020-06-10",4794.85,4901.4,4688.3,4870.96,6544090],["2020-06-11",4870.96,4931.84,4536.08,4536.08,9349070],["2020-06-12",4444.75,4718.74,4353.42,4718.74,7587730],["2020-06-15",4718.74,4733.96,4399.08,4399.08,7273720],["2020-06-16",4566.52,4642.63,4490.41,4627.41,5005720],["2020-06-17",4612.19,4642.63,4520.86,4566.52,2911920],["2020-06-18",4475.19,4566.52,4475.19,4566.52,1838500],["2020-06-19",4566.52,4657.85,4536.08,4657.85,4986110],["2020-06-22",4657.85,4718.74,4551.3,4627.41,3926890],["2020-06-23",4703.52,4947.06,4703.52,4901.4,14025040],["2020-06-24",4901.4,4977.51,4779.63,4794.85,5975970],["2020-06-25",4764.4,4825.29,4688.3,4810.07,3914840],["2020-06-26",4840.51,4931.84,4703.52,4718.74,4919890],["2020-06-29",4718.74,4718.74,4459.97,4505.63,7522059],["2020-06-30",4627.41,4642.63,4399.08,4505.63,3781930],["2020-07-01",4551.3,4688.3,4490.41,4657.85,3435740],["2020-07-02",4657.85,4657.85,4581.74,4612.19,2325600],["2020-07-03",4657.85,4657.85,4596.96,4612.19,2288480],["2020-07-06",4657.85,4749.18,4612.19,4749.18,3984350],["2020-07-07",4779.63,4825.29,4718.74,4733.96,4850680],["2020-07-08",4718.74,4779.63,4673.07,4779.63,2493090],["2020-07-09",4840.51,4870.96,4779.63,4825.29,4876340],["2020-07-10",4794.85,4916.62,4794.85,4855.73,9317460],["2020-07-13",4931.84,4947.06,4825.29,4855.73,5719970],["2020-07-14",4840.51,5084.06,4840.51,5084.06,9138070],["2020-07-15",5114.5,5114.5,5023.17,5038.4,4340580],["2020-07-16",5053.62,5084.06,5023.17,5053.62,3531900],["2020-07-17",5038.4,5160.17,5023.17,5084.06,10727477],["2020-07-20",5181.21,5181.21,5003.1,5003.1,6438130],["2020-07-21",5067.87,5084.06,4889.76,4938.34,6953920],["2020-07-22",4986.91,5003.1,4873.57,4873.57,7862107],["2020-07-23",4889.76,4905.96,4808.81,4825.0,4378660],["2020-07-24",4808.81,4825.0,4517.37,4630.7,9774930],["2020-07-27",4371.64,4533.56,4306.88,4306.88,8310880],["2020-07-28",4468.79,4598.32,4323.07,4598.32,6648230],["2020-07-29",4533.56,4533.56,4290.69,4387.84,6325100],["2020-07-30",4404.03,4501.17,4404.03,4452.6,2699550],["2020-07-31",4339.26,4468.79,4323.07,4387.84,4340300],["2020-08-03",4371.64,4598.32,4371.64,4565.94,5017010],["2020-08-04",4646.9,4679.28,4549.75,4646.9,4642760],["2020-08-05",4598.32,4760.23,4582.13,4695.47,4719060],["2020-08-06",4679.28,4711.66,4630.7,4646.9,4168520],["2020-08-07",4646.9,4679.28,4598.32,4614.51,2562160],["2020-08-10",4695.47,4727.85,4663.09,4663.09,3288010],["2020-08-11",4711.66,4776.43,4663.09,4760.23,5313900],["2020-08-12",4776.43,4792.62,4695.47,4744.04,2877790],["2020-08-13",4760.23,4825.0,4727.85,4808.81,3734680],["2020-08-14",4792.62,4825.0,4679.28,4727.85,4301340],["2020-08-17",4727.85,4727.85,4614.51,4695.47,3811840],["2020-08-18",4695.47,4727.85,4646.9,4663.09,2281160],["2020-08-19",4646.9,4727.85,4646.9,4711.66,2670190],["2020-08-20",4711.66,4727.85,4646.9,4646.9,2703510],["2020-08-21",4679.28,4760.23,4646.9,4760.23,3758250],["2020-08-24",4808.81,4889.76,4776.43,4857.38,7904100],["2020-08-25",4905.96,4938.34,4841.19,4857.38,5815300],["2020-08-26",4873.57,4922.15,4841.19,4873.57,5419820],["2020-08-27",4873.57,4905.96,4841.19,4889.76,3711300],["2020-08-28",4938.34,4986.91,4889.76,4889.76,5869960],["2020-08-31",4905.96,4938.34,4808.81,4825.0,3994730],["2020-09-01",4808.81,4889.76,4792.62,4889.76,3449300],["2020-09-03",4970.72,4970.72,4889.76,4938.34,4876180],["2020-09-04",4857.38,5084.06,4808.81,4986.91,9713580],["2020-09-07",5019.3,5132.63,4954.53,4970.72,9582630],["2020-09-08",5003.1,5116.44,4954.53,5116.44,6831470],["2020-09-09",5019.3,5148.83,5003.1,5132.63,7074490],["2020-09-10",5165.02,5229.78,5132.63,5132.63,8787650],["2020-09-11",5132.63,5165.02,5084.06,5100.25,4402790],["2020-09-14",5132.63,5148.83,5067.87,5100.25,4644580],["2020-09-15",5116.44,5229.78,5100.25,5116.44,7005050],["2020-09-16",5116.44,5213.59,5116.44,5148.83,3807390],["2020-09-17",5165.02,5197.4,5116.44,5181.21,6000380],["2020-09-18",5181.21,5326.93,5165.02,5278.36,7903190],["2020-09-21",5326.93,5424.08,5294.55,5343.12,8152870],["2020-09-22",5294.55,5375.5,5294.55,5359.31,6821140],["2020-09-23",5359.31,5440.27,5359.31,5407.89,5699700],["2020-09-24",5375.5,5440.27,5343.12,5359.31,4564860],["2020-09-25",5375.5,5391.69,5262.16,5326.93,7290520],["2020-09-28",5359.31,5488.84,5359.31,5472.65,5215260],["2020-09-29",5537.42,5553.61,5407.89,5424.08,6122220],["2020-09-30",5424.08,5505.03,5375.5,5488.84,4432160],["2020-10-01",5537.42,5828.86,5505.03,5764.09,10321030],["2020-10-02",5796.48,5845.05,5505.03,5747.9,10961430],["2020-10-05",5845.05,5926.01,5764.09,5909.82,6672820],["2020-10-06",5909.82,5942.2,5812.67,5877.43,5228170],["2020-10-07",5828.86,5877.43,5764.09,5780.29,5770720],["2020-10-08",5828.86,5845.05,5699.33,5780.29,4663470],["2020-10-09",5828.86,5909.82,5780.29,5828.86,3870610],["2020-10-12",5893.62,5893.62,5747.9,5780.29,4849320],["2020-10-13",5780.29,5812.67,5683.14,5683.14,4374250],["2020-10-14",5699.33,5861.24,5650.75,5861.24,5379490],["2020-10-15",5926.01,5942.2,5845.05,5877.43,5949471],["2020-10-16",5861.24,5926.01,5812.67,5877.43,4444100],["2020-10-19",5926.01,6055.54,5877.43,5942.2,9462400],["2020-10-20",5942.2,5942.2,5796.48,5893.62,4191320],["2020-10-21",5893.62,5926.01,5731.71,5731.71,7065620],["2020-10-22",5683.14,5828.86,5634.56,5828.86,6686080],["2020-10-23",5861.24,5877.43,5731.71,5796.48,11314174],["2020-10-26",5796.48,5861.24,5699.33,5699.33,4731880],["2020-10-27",5666.95,5715.52,5569.8,5569.8,9612978],["2020-10-28",5537.42,5585.99,5343.12,5407.89,5918990],["2020-10-29",5343.12,5537.42,5326.93,5537.42,4799470],["2020-10-30",5537.42,5553.61,5407.89,5537.42,3028990],["2020-11-02",5537.42,5553.61,5472.65,5553.61,1678320],["2020-11-03",5585.99,5634.56,5569.8,5618.37,3118820],["2020-11-04",5634.56,5683.14,5585.99,5666.95,4575940],["2020-11-05",5634.56,5683.14,5585.99,5585.99,2486250],["2020-11-06",5585.99,5618.37,5521.22,5553.61,1527160],["2020-11-09",5585.99,5699.33,5585.99,5666.95,3963600],["2020-11-10",5747.9,5845.05,5699.33,5731.71,8816320],["2020-11-11",5764.09,5796.48,5666.95,5666.95,4848370],["2020-11-12",5699.33,5731.71,5650.75,5666.95,3643040],["2020-11-13",5699.33,5764.09,5650.75,5764.09,4197980],["2020-11-16",5828.86,5861.24,5731.71,5731.71,6268580],["2020-11-17",5780.29,5909.82,5715.52,5909.82,8582800],["2020-11-18",5926.01,6023.15,5893.62,5958.39,7510860],["2020-11-19",6006.96,6023.15,5926.01,5974.58,5201760],["2020-11-20",5974.58,5990.77,5861.24,5893.62,6053890],["2020-11-23",5893.62,6071.73,5845.05,6055.54,9362300],["2020-11-24",6087.92,6185.07,6023.15,6136.49,10946270],["2020-11-25",6152.68,6249.83,6136.49,6217.45,8630730],["2020-11-26",6201.26,6249.83,6104.11,6201.26,5344370],["2020-11-27",6201.26,6282.21,6201.26,6266.02,4647770],["2020-11-30",6282.21,6346.98,6217.45,6233.64,6728330],["2020-12-01",6087.92,6282.21,6087.92,6282.21,8794040],["2020-12-02",6282.21,6427.94,6266.02,6379.36,7118230],["2020-12-03",6444.13,6606.04,6411.74,6541.27,8053380],["2020-12-04",6541.27,6573.66,6476.51,6492.7,6343360],["2020-12-07",6589.85,6670.81,6557.47,6654.61,7150510],["2020-12-08",6687.0,7107.97,6687.0,7091.78,11532900],["2020-12-09",7188.93,7512.75,7188.93,7350.84,13953100],["2020-12-10",7350.84,7528.94,7253.69,7383.22,9858070],["2020-12-11",7383.22,7626.09,7302.26,7626.09,9048250],["2020-12-14",7804.19,8144.21,7771.81,8144.21,11879490],["2020-12-15",8030.87,8451.85,8030.87,8257.55,15342550],["2020-12-16",8289.93,8354.7,8095.64,8111.83,14443400],["2020-12-17",8030.87,8289.93,7966.11,8111.83,13369050],["2020-12-18",8225.17,8678.52,8144.21,8678.52,14808270],["2020-12-21",8872.82,9277.6,8808.05,9277.6,14148330],["2020-12-22",9390.94,9698.57,9212.84,9585.23,12703350],["2020-12-23",9504.28,9520.47,9229.03,9326.17,14119960],["2020-12-24",9293.79,9326.17,8678.52,9180.45,15980040],["2020-12-25",9067.11,9811.91,8953.77,9811.91,16058740],["2020-12-28",10265.27,10443.37,10070.97,10362.42,12626470],["2020-12-29",10200.5,10410.99,10070.97,10265.27,13130020],["2020-12-30",10168.12,10346.22,10038.59,10200.5,10530310],["2020-12-31",10200.5,10831.96,10184.31,10718.62,9645420],["2021-01-04",11171.98,11204.36,10945.3,10945.3,9075100],["2021-01-05",10767.2,11042.45,10718.62,10929.11,8624800],["2021-01-06",11074.83,11317.7,10686.24,11010.07,10370000],["2021-01-07",11171.98,11204.36,10864.35,11139.6,13926200],["2021-01-08",11301.51,11301.51,10864.35,11058.64,11504900],["2021-01-11",11042.45,11074.83,10702.43,10864.35,13516100],["2021-01-12",10751.01,11171.98,10524.33,11042.45,16390400],["2021-01-13",11171.98,11171.98,10815.77,10848.15,9799200],["2021-01-14",10848.15,11592.95,10686.24,11447.23,22844000],["2021-01-15",11592.95,12062.5,11479.61,11965.35,14678600],["2021-01-18",11965.35,11965.35,11673.91,11754.87,11612500],["2021-01-19",11592.95,11771.06,10945.3,10945.3,21996880],["2021-01-20",11074.83,11171.98,10216.69,10783.39,14483300],["2021-01-21",10815.77,11333.89,10686.24,11188.17,13084500],["2021-01-22",11107.21,11236.74,10815.77,10929.11,11501200],["2021-01-25",10751.01,11188.17,10653.86,10912.92,12151400],["2021-01-26",10831.96,10880.54,10232.89,10362.42,10631800],["2021-01-27",10070.97,10362.42,9650.0,9650.0,14217400],["2021-01-28",8986.16,9148.07,8986.16,8986.16,18067700],["2021-01-29",8419.46,9601.43,8419.46,9326.17,14006900],["2021-02-01",9326.17,9552.85,8678.52,8678.52,15664500],["2021-02-02",8646.14,9067.11,8322.32,9002.35,11603300],["2021-02-03",9229.03,9617.62,9067.11,9617.62,14370500],["2021-02-04",9617.62,9909.06,9455.7,9617.62,12114200],["2021-02-05",9650.0,10200.5,9633.81,10200.5,12415200],["2021-02-08",10297.65,10605.28,9585.23,9909.06,21430000],["2021-02-09",9973.83,10330.03,9585.23,10281.46,15890800],["2021-02-17",10524.33,10880.54,10427.18,10864.35,11289000],["2021-02-18",10848.15,10929.11,10605.28,10783.39,14644800],["2021-02-19",10589.09,10880.54,10589.09,10734.82,11941180],["2021-02-22",10734.82,10929.11,10589.09,10637.67,13412000],["2021-02-23",10670.05,10993.88,10572.9,10880.54,15568700],["2021-02-24",11107.21,11155.79,10686.24,10831.96,14935500],["2021-02-25",10912.92,10929.11,10653.86,10831.96,11141000],["2021-02-26",10589.09,10815.77,10556.71,10751.01,13996600],["2021-03-01",10880.54,11366.27,10783.39,11333.89,19294900],["2021-03-02",11495.8,11495.8,11220.55,11350.08,12530900],["2021-03-03",11252.94,11366.27,11204.36,11285.32,9827100],["2021-03-04",11317.7,11317.7,10686.24,10831.96,15631000],["2021-03-05",10686.24,10831.96,10524.33,10831.96,14142300],["2021-03-08",11058.64,11155.79,10799.58,10864.35,10821800],["2021-03-09",10783.39,10864.35,10605.28,10702.43,10537700],["2021-03-10",10621.48,10767.2,10459.56,10718.62,10935600],["2021-03-11",10880.54,11107.21,10783.39,10993.88,10817400],["2021-03-12",10993.88,11042.45,10815.77,10848.15,6189600],["2021-03-15",10848.15,10912.92,10751.01,10751.01,7094400],["2021-03-16",10751.01,10751.01,10491.95,10589.09,12975900],["2021-03-17",10508.14,10653.86,10475.75,10556.71,14471744],["2021-03-18",10751.01,10848.15,10686.24,10783.39,7073300],["2021-03-19",10718.62,11010.07,10718.62,10783.39,11156300],["2021-03-22",10880.54,10929.11,10751.01,10815.77,7606900],["2021-03-23",10815.77,10815.77,10540.52,10653.86,8829200],["2021-03-24",10459.56,10605.28,10038.59,10135.74,13279700],["2021-03-25",10200.5,10281.46,9941.44,9973.83,13265200],["2021-03-26",9925.25,10070.97,9520.47,10006.21,10160300],["2021-03-29",10135.74,10184.31,10038.59,10168.12,5694300],["2021-03-30",10330.03,10330.03,10103.36,10297.65,7282100],["2021-03-31",10265.27,10410.99,10249.08,10281.46,7641900],["2021-04-01",10297.65,10993.88,10281.46,10993.88,21897600],["2021-04-02",11301.51,11317.7,11026.26,11107.21,13802300],["2021-04-05",11333.89,11495.8,11139.6,11333.89,18659500],["2021-04-06",11171.98,11431.04,11171.98,11333.89,15906880],["2021-04-07",11333.89,11495.8,11269.13,11447.23,13001600],["2021-04-08",11560.57,11560.57,11317.7,11398.66,11059100],["2021-04-09",11366.27,11560.57,11333.89,11414.85,11416200],["2021-04-12",11528.19,11932.97,11398.66,11819.63,16962300],["2021-04-13",11949.16,11949.16,11382.47,11528.19,17662700],["2021-04-14",11398.66,11722.48,11333.89,11641.53,16502500],["2021-04-15",11641.53,11641.53,11236.74,11285.32,18715900],["2021-04-16",11220.55,11350.08,10783.39,11010.07,18210800],["2021-04-19",11171.98,11269.13,10945.3,11269.13,11875700],["2021-04-20",11495.8,11512.0,10977.68,11042.45,14901200],["2021-04-22",10880.54,11010.07,10281.46,10281.46,14783000],["2021-04-23",10362.42,10686.24,10216.69,10686.24,14676900],["2021-04-26",10686.24,10718.62,10232.89,10265.27,9931300],["2021-04-27",10265.27,10362.42,10087.16,10297.65,5350000],["2021-04-28",10297.65,10540.52,10265.27,10394.8,8752800],["2021-04-29",10394.8,10686.24,10394.8,10556.71,10670100],["2021-05-04",10297.65,10653.86,10232.89,10653.86,9998200],["2021-05-05",10718.62,11074.83,10670.05,10880.54,12386200],["2021-05-06",10848.15,10993.88,10605.28,10637.67,10716100],["2021-05-07",10524.33,10848.15,10491.95,10589.09,9370400],["2021-05-10",10524.33,11301.51,10459.56,11236.74,22718700],["2021-05-11",11333.89,11431.04,11074.83,11074.83,16042700],["2021-05-12",11010.07,11285.32,11010.07,11269.13,10131500],["2021-05-13",11139.6,11706.29,11139.6,11350.08,21124300],["2021-05-14",11447.23,11625.34,11350.08,11431.04,13050200],["2021-05-17",11657.72,11754.87,11431.04,11479.61,16948500],["2021-05-18",11463.42,11625.34,11301.51,11414.85,11559500],["2021-05-19",11414.85,11722.48,11333.89,11657.72,16376200],["2021-05-20",11706.29,12467.28,11657.72,12467.28,28128900],["2021-05-21",12629.19,13050.17,12467.28,12629.19,15936600],["2021-05-24",12693.96,12904.45,12499.66,12888.25,16564900],["2021-05-25",12888.25,13276.85,12791.11,13244.46,14778500],["2021-05-26",13212.08,13503.52,13114.93,13260.65,13254600],["2021-05-27",13260.65,13309.23,12629.19,12823.49,16156700],["2021-05-28",12920.64,13568.29,12791.11,13535.91,17028000],["2021-05-31",13730.2,14410.23,13600.67,14377.85,12192900],["2021-06-01",14572.15,14669.29,14021.64,14151.17,12399700],["2021-06-02",13924.5,14895.97,13924.5,14895.97,16816900],["2021-06-03",15446.48,15932.21,15219.8,15835.07,14693000],["2021-06-04",15802.68,16191.27,15543.62,15786.49,16107800],["2021-06-07",15608.39,15964.6,14734.06,15268.37,23994300],["2021-06-08",15219.8,15511.24,14248.32,14248.32,19617700],["2021-06-09",14442.62,15235.99,13924.5,15122.65,21306400],["2021-06-10",15122.65,15462.67,15057.89,15219.8,14900900],["2021-06-11",15057.89,16256.04,15025.5,16223.66,22562500],["2021-06-14",16353.19,17357.05,16191.27,17162.75,18579800],["2021-06-15",17162.75,17657.83,16997.72,17162.75,14842900],["2021-06-16",16766.69,17063.74,16156.09,16304.61,22110612],["2021-06-17",15875.54,16964.72,15875.54,16667.67,11052100],["2021-06-18",16997.72,16997.72,16535.65,16667.67,8130000],["2021-06-21",16535.65,16667.67,16139.59,16172.59,12614400],["2021-06-22",16469.64,16469.64,16205.6,16337.62,9176700],["2021-06-23",16337.62,16766.69,16238.6,16469.64,9637700],["2021-06-24",16502.65,16667.67,16403.63,16568.66,9698300],["2021-06-25",16667.67,17723.84,16634.67,17723.84,23685000],["2021-06-28",18086.9,18086.9,17558.81,17789.85,9698500],["2021-06-29",17789.85,18416.95,17690.84,18020.89,10464100],["2021-06-30",17855.86,18251.93,17822.86,18152.91,11623300],["2021-07-01",18482.96,19209.08,18284.93,18978.04,13724500],["2021-07-02",19110.06,19473.12,18813.02,19110.06,12668600],["2021-07-05",18912.03,19011.05,18086.9,18647.99,19598800],["2021-07-06",18647.99,19077.06,17360.78,17360.78,16593800],["2021-07-07",17492.8,17987.88,16667.67,17987.88,18452600],["2021-07-08",18086.9,18317.94,17657.83,17954.88,10311700],["2021-07-09",17723.84,18152.91,17195.76,17360.78,13645400],["2021-07-12",16997.72,17327.78,16156.09,16337.62,23911200],["2021-07-13",16634.67,17096.74,16255.11,17096.74,12517000],["2021-07-14",17096.74,17195.76,16189.1,16832.7,12060700],["2021-07-15",16502.65,17723.84,16502.65,17723.84,14294900],["2021-07-16",17723.84,17789.85,17393.79,17426.79,11205600],["2021-07-19",16832.7,17096.74,16271.61,16271.61,16575100],["2021-07-20",16535.65,17393.79,16106.58,17393.79,15305500],["2021-07-21",17360.78,17492.8,16964.72,16997.72,9507600],["2021-07-22",16898.71,17492.8,16865.7,17228.76,10124900],["2021-07-23",17096.74,17294.77,16700.68,16700.68,12478600],["2021-07-26",16700.68,17030.73,16502.65,16766.69,9710400],["2021-07-27",17096.74,17624.83,17030.73,17162.75,14898900],["2021-07-28",17129.75,17492.8,17096.74,17294.77,7034200],["2021-07-29",17492.8,17822.86,17393.79,17822.86,12969400],["2021-07-30",17822.86,18152.91,17690.84,18020.89,15168400],["2021-08-02",17855.86,18350.94,17822.86,18152.91,15465800],["2021-08-03",18086.9,18647.99,17987.88,18647.99,18144400],["2021-08-04",18912.03,18912.03,18548.97,18747.01,11942000],["2021-08-05",18581.98,19077.06,18515.97,18978.04,12213800],["2021-08-06",18879.03,19044.05,18614.98,18614.98,16492800],["2021-08-09",18515.97,19869.18,18515.97,19572.14,22821200],["2021-08-10",19869.18,19902.19,19473.12,19605.14,12566600],["2021-08-11",19704.16,19737.16,19044.05,19044.05,17749000],["2021-08-12",18945.04,19440.12,18945.04,19044.05,13641400],["2021-08-13",19143.07,19704.16,19044.05,19473.12,21481600],["2021-08-16",20232.24,20628.31,20100.22,20496.29,16930200],["2021-08-17",20397.27,20529.29,20067.22,20232.24,13028000],["2021-08-18",20100.22,20628.31,19869.18,19869.18,17610600],["2021-08-19",20100.22,20760.33,20067.22,20694.32,52590545],["2021-08-20",20694.32,20958.36,20034.21,20628.31,26651200],["2021-08-23",20628.31,20925.35,20397.27,20925.35,14406400],["2021-08-24",20793.33,20991.36,19704.16,20199.24,25497300],["2021-08-25",20199.24,20463.28,19935.2,20463.28,12114200],["2021-08-26",20463.28,20562.3,19704.16,20166.23,12231000],["2021-08-27",19869.18,20265.25,19737.16,20199.24,10605600],["2021-08-30",20331.26,20628.31,20034.21,20595.3,12411462],["2021-08-31",20760.33,20859.34,20133.23,20397.27,9650100],["2021-09-01",20232.24,20463.28,20100.22,20199.24,9400800],["2021-09-06",20265.25,20364.26,19803.17,19803.17,17069400],["2021-09-07",19968.2,20265.25,19737.16,19935.2,24553700],["2021-09-08",21318.99,21318.99,21222.63,21318.99,14560700],["2021-09-09",21391.26,21824.86,21078.1,21174.45,20144300],["2021-09-10",21198.54,21343.08,21005.83,21102.19,10509900],["2021-09-13",21102.19,21102.19,20572.22,21005.83,12043700],["2021-09-14",20764.94,20861.29,20475.87,20475.87,8359100],["2021-09-15",20234.97,20789.03,20186.79,20668.58,7922100],["2021-09-16",20740.85,20813.11,20403.6,20475.87,4853700],["2021-09-17",20499.95,21174.45,20379.51,20716.76,14047100],["2021-09-20",21054.01,21078.1,20596.31,20620.4,7686000],["2021-09-21",20475.87,20572.22,20138.62,20283.15,9068100],["2021-09-22",20403.6,20427.69,20066.35,20138.62,6579500],["2021-09-23",20234.97,20572.22,20138.62,20186.79,5774900],["2021-09-24",20234.97,20379.51,20114.53,20138.62,5255100],["2021-09-27",20138.62,20210.88,19271.4,19271.4,10914300],["2021-09-28",19271.4,19705.01,19175.05,19560.47,6877900],["2021-09-29",19512.3,19536.38,19175.05,19319.58,5520900],["2021-09-30",19415.94,19608.65,19319.58,19584.56,4465600],["2021-10-01",19367.76,19464.12,18885.97,18885.97,13186334],["2021-10-04",18789.62,18837.8,18235.56,18596.9,10277600],["2021-10-05",19006.42,19608.65,18885.97,19464.12,12077500],["2021-10-06",19608.65,19632.74,19223.22,19247.31,7264600],["2021-10-07",19271.4,19729.1,19150.96,19608.65,8584400],["2021-10-08",19608.65,19849.54,19512.3,19680.92,6802700],["2021-10-11",19753.19,20186.79,19753.19,20186.79,8232600],["2021-10-12",20186.79,20307.24,19945.9,19945.9,7551900],["2021-10-13",19945.9,20114.53,19753.19,19753.19,7219600],["2021-10-14",19753.19,20042.26,19584.56,19753.19,10641900],["2021-10-15",19849.54,19945.9,19608.65,19632.74,6386300],["2021-10-18",19632.74,20042.26,19391.85,19680.92,11323100],["2021-10-19",19753.19,20090.44,19656.83,19705.01,8862700],["2021-10-20",19705.01,19729.1,19223.22,19415.94,13547800],["2021-10-21",19464.12,19488.21,19126.87,19126.87,10218000],["2021-10-22",19126.87,19247.31,18813.71,18885.97,13207400],["2021-10-25",18789.62,18837.8,18356.01,18452.37,15456100],["2021-10-26",18452.37,18717.35,18307.83,18693.26,8808900],["2021-10-27",18789.62,19512.3,18741.44,19464.12,12392900],["2021-10-28",19512.3,19945.9,19391.85,19656.83,13268500],["2021-10-29",19680.92,19753.19,19367.76,19512.3,11708600],["2021-11-01",19560.47,20138.62,19512.3,19945.9,23755600],["2021-11-02",19994.08,20475.87,19945.9,20403.6,18597700],["2021-11-03",20596.31,20644.49,19945.9,20090.44,19070100],["2021-11-04",20138.62,21150.36,20090.44,20716.76,25839200],["2021-11-05",20861.29,20909.47,20620.4,20668.58,14316300],["2021-11-08",20861.29,21656.24,20764.94,21439.44,32620700],["2021-11-09",21439.44,21583.97,21102.19,21343.08,16226600],["2021-11-10",21439.44,22017.58,21343.08,21535.79,19738700],["2021-11-11",21559.88,21921.22,20837.2,21270.81,24936000],["2021-11-12",21391.26,21776.69,21222.63,21487.61,12309600],["2021-11-15",21921.22,22547.54,21728.51,22065.76,28478000],["2021-11-16",21776.69,22089.85,21439.44,21559.88,16441800],["2021-11-17",21583.97,22282.56,21487.61,22089.85,19988000],["2021-11-18",23318.4,23631.56,22643.9,23631.56,41258900],["2021-11-19",24089.25,24474.68,22017.58,23366.58,31426500],["2021-11-22",23366.58,24041.07,23077.5,23414.75,20307500],["2021-11-23",23270.22,25052.82,23077.5,25052.82,37416800],["2021-11-24",25534.61,26209.11,25390.07,25630.97,23417200],["2021-11-25",25679.14,26739.07,25438.25,26498.18,25612300],["2021-11-26",26353.64,26690.89,25534.61,25775.5,30833000],["2021-11-29",25293.72,26690.89,25293.72,26642.71,29749300],["2021-11-30",27365.39,27799.0,26498.18,26931.79,26481649],["2021-12-01",26739.07,27076.32,26064.57,26594.54,23447800],["2021-12-02",26498.18,26883.61,26016.39,26016.39,21243400],["2021-12-03",26064.57,26209.11,24330.15,24330.15,44970900],["2021-12-06",24378.32,25197.36,23607.47,24571.04,31273800],["2021-12-07",25052.82,25293.72,24474.68,25149.18,16424100],["2021-12-08",25293.72,25486.43,24956.47,24956.47,13008700],["2021-12-09",24571.04,25920.04,24571.04,25920.04,16495800],["2021-12-10",25871.86,25920.04,25341.89,25534.61,13984900],["2021-12-13",25630.97,26016.39,25197.36,25727.32,15527800],["2021-12-14",25679.14,25968.22,25341.89,25390.07,14645000],["2021-12-15",25293.72,25582.79,24908.29,24908.29,14020500],["2021-12-16",25004.65,25052.82,24330.15,24522.86,29295200],["2021-12-17",24571.04,25486.43,24522.86,25293.72,16255700],["2021-12-20",25293.72,26257.29,25101.0,25775.5,19193400],["2021-12-21",25582.79,25871.86,25293.72,25293.72,12291900],["2021-12-22",25293.72,25438.25,24474.68,24619.22,22770800],["2021-12-23",24474.68,24522.86,23125.68,23607.47,26391000],["2021-12-24",23703.83,24065.16,23318.4,23631.56,11847400],["2021-12-27",24065.16,24065.16,23607.47,23679.74,6642000],["2021-12-28",23752.0,23872.45,23511.11,23511.11,9969500],["2021-12-29",23559.29,24281.97,23173.86,23920.63,10928600],["2021-12-30",24185.61,25438.25,24137.43,25341.89,16718300],["2021-12-31",25486.43,25534.61,24860.11,24956.47,9718700],["2022-01-04",25293.72,25727.32,25004.65,25534.61,16445000],["2022-01-05",25534.61,25968.22,25293.72,25438.25,16114100],["2022-01-06",25245.54,25534.61,25004.65,25004.65,13357400],["2022-01-07",24908.29,25293.72,24667.4,24860.11,13974400],["2022-01-10",24860.11,25052.82,23872.45,23872.45,17471200],["2022-01-11",23944.72,24378.32,23125.68,23173.86,15710900],["2022-01-12",23366.58,24330.15,23173.86,24330.15,15464300],["2022-01-13",24571.04,24619.22,23535.2,23535.2,11725200],["2022-01-14",23342.49,23824.27,23270.22,23462.93,6787800],["2022-01-17",23366.58,23559.29,21824.86,21824.86,32346300],["2022-01-18",21343.08,21728.51,20307.24,20379.51,16142300],["2022-01-19",21150.36,21776.69,20885.38,21776.69,11110500],["2022-01-20",21873.04,22258.47,21415.35,22017.58,9055600],["2022-01-21",21776.69,21969.4,21294.9,21463.52,8527900],["2022-01-24",21102.19,21343.08,19969.99,19969.99,18790500],["2022-01-25",19753.19,20668.58,19705.01,20620.4,10236600],["2022-01-26",20716.76,20909.47,20427.69,20451.78,8416100],["2022-01-27",20475.87,21439.44,20283.15,20909.47,7644500],["2022-01-28",20861.29,21704.42,20813.11,21704.42,7793600],["2022-02-07",22162.11,22595.72,21824.86,22089.85,9690500],["2022-02-08",21921.22,22210.29,21680.33,21993.49,6758100],["2022-02-09",21824.86,22306.65,21824.86,22017.58,9781900],["2022-02-10",22065.76,22113.93,21487.61,21728.51,6996200],["2022-02-11",21680.33,21993.49,21583.97,21728.51,5557600],["2022-02-14",21439.44,21535.79,21005.83,21005.83,10485300],["2022-02-15",21294.9,21535.79,20885.38,21294.9,5733800],["2022-02-16",21535.79,21728.51,21343.08,21632.15,4864700],["2022-02-17",21583.97,21752.6,21583.97,21680.33,5870700],["2022-02-18",21439.44,22065.76,21391.26,21776.69,9386200],["2022-02-21",21824.86,22354.83,21824.86,22162.11,10975700],["2022-02-22",21824.86,22017.58,21439.44,21680.33,7703800],["2022-02-23",21776.69,21969.4,21776.69,21824.86,5632600],["2022-02-24",21728.51,22162.11,20933.56,21487.61,12752500],["2022-02-25",21680.33,22427.09,21583.97,22017.58,15679600],["2022-02-28",22065.76,22451.18,21993.49,22017.58,7527000],["2022-03-01",22162.11,22306.65,21873.04,22162.11,8804700],["2022-03-02",21969.4,22089.85,21463.52,21583.97,12606700],["2022-03-03",21680.33,21921.22,21439.44,21921.22,8443700],["2022-03-04",22162.11,22836.61,22138.02,22451.18,20515200],["2022-03-07",22210.29,22571.63,22041.67,22547.54,11608800],["2022-03-08",22403.01,23222.04,22210.29,22643.9,24333500],["2022-03-09",22788.43,22884.79,22113.93,22451.18,12310400],["2022-03-10",23029.33,23029.33,22451.18,22451.18,8503400],["2022-03-11",22258.47,22403.01,21535.79,21680.33,16762700],["2022-03-14",21487.61,21583.97,20668.58,20813.11,16661399],["2022-03-15",20740.85,21246.72,20716.76,20861.29,7812500],["2022-03-16",20957.65,21415.35,20909.47,21102.19,7098600],["2022-03-17",21415.35,21415.35,21102.19,21102.19,4717000],["2022-03-18",21174.45,21439.44,21054.01,21102.19,7818900],["2022-03-21",21343.08,21415.35,21102.19,21343.08,6957300],["2022-03-22",21343.08,21583.97,21294.9,21367.17,6005800],["2022-03-23",21439.44,21535.79,21294.9,21294.9,6329400],["2022-03-24",21415.35,21415.35,21078.1,21102.19,7095000],["2022-03-25",21078.1,21174.45,20861.29,20933.56,7927800],["2022-03-28",20668.58,20837.2,20138.62,20355.42,10391600],["2022-03-29",20668.58,20668.58,20524.04,20548.13,4100800],["2022-03-30",20283.15,20813.11,20259.06,20379.51,6997900],["2022-03-31",20620.4,20620.4,20234.97,20234.97,4239600],["2022-04-01",20234.97,20668.58,19945.9,20668.58,7804400],["2022-04-04",20957.65,21704.42,20764.94,21680.33,14810300],["2022-04-05",21583.97,21873.04,21318.99,21343.08,7217300],["2022-04-06",21054.01,21632.15,21054.01,21487.61,8151700],["2022-04-07",21487.61,21848.95,21222.63,21222.63,9640400],["2022-04-08",21198.54,21318.99,20716.76,20716.76,7310200],["2022-04-12",20764.94,20909.47,20042.26,20138.62,7028900],["2022-04-13",20234.97,20596.31,19705.01,20499.95,8424200],["2022-04-14",20692.67,20692.67,20186.79,20234.97,5345500],["2022-04-15",20138.62,20283.15,19199.13,19271.4,9691100],["2022-04-18",18934.15,19271.4,17922.4,18066.94,16501500],["2022-04-19",18115.12,18500.55,16862.48,16862.48,12289200],["2022-04-20",16838.39,17344.26,16717.94,16958.83,10151300],["2022-04-21",16669.76,17729.69,16621.58,17368.35,12545000],["2022-04-22",17585.15,17657.42,16862.48,17368.35,7077100],["2022-04-25",17344.26,17464.71,16163.89,16163.89,11146000],["2022-04-26",15658.01,16621.58,15103.96,16621.58,12730000],["2022-04-27",16501.14,16669.76,16236.16,16573.41,5239300],["2022-04-28",16525.23,16693.85,16043.44,16139.8,6207900],["2022-04-29",16139.8,16477.05,15971.18,16163.89,9311700],["2022-05-04",16163.89,16284.34,15417.12,15417.12,8048400],["2022-05-05",15658.01,15778.46,14598.09,14935.34,10130600],["2022-05-06",14453.55,14790.8,13899.5,13899.5,15163700],["2022-05-09",13706.79,13730.87,12935.93,12935.93,19479400],["2022-05-10",12526.41,13514.07,12502.32,13441.8,15460299],["2022-05-11",13514.07,13538.16,13176.82,13345.45,6152600],["2022-05-12",13128.64,13273.18,12430.05,12430.05,16144500],["2022-05-13",12526.41,12815.48,12068.72,12430.05,25072800],["2022-05-16",13200.91,13297.27,13104.55,13152.73,18681800],["2022-05-17",13008.2,14044.03,12960.02,14044.03,19693100],["2022-05-18",14068.12,14429.46,13779.05,13803.14,24752200],["2022-05-19",13297.27,13971.77,13297.27,13730.87,19289300],["2022-05-20",13875.41,14212.66,13682.7,13706.79,16547700],["2022-05-23",13730.87,13803.14,12767.3,12767.3,30852999],["2022-05-24",12719.13,13538.16,12116.89,13538.16,21895816],["2022-05-25",13538.16,14116.3,13489.98,13875.41,17343300],["2022-05-26",13923.59,14549.91,13875.41,14188.57,29090600],["2022-05-27",14116.3,14670.36,14092.21,14405.37,21093000],["2022-05-30",14477.64,14790.8,14212.66,14405.37,14626400],["2022-05-31",14164.48,14477.64,13971.77,14284.93,18384500],["2022-06-01",14212.66,14405.37,13827.23,14236.75,14547600],["2022-06-02",14260.84,14549.91,13875.41,13971.77,19231800],["2022-06-03",13875.41,14309.02,13875.41,14092.21,17320500],["2022-06-06",14236.75,14405.37,13875.41,13971.77,13164700],["2022-06-07",13827.23,13947.68,13128.64,13586.34,18575400],["2022-06-08",13730.87,14333.11,13586.34,14116.3,15160100],["2022-06-09",14140.39,14260.84,13899.5,13971.77,8046900],["2022-06-10",13779.05,13971.77,13417.71,13417.71,15762200],["2022-06-13",12767.3,13008.2,12502.32,12502.32,20886700],["2022-06-14",12237.34,12381.88,11635.11,11731.47,18196100],["2022-06-15",11803.73,11924.18,10912.43,10912.43,19494300],["2022-06-16",11273.77,11273.77,10575.18,10671.54,13693900],["2022-06-17",10045.22,10358.38,9924.77,9924.77,21425200],["2022-06-20",9948.86,10262.02,9250.27,9250.27,18264500],["2022-06-21",8840.76,9587.52,8696.22,8816.67,24985100],["2022-06-22",9438.81,9438.81,9332.16,9438.81,11892500],["2022-06-23",9598.79,9865.42,9545.46,9865.42,13897300],["2022-06-24",9812.1,10185.38,9785.43,9918.75,11929000],["2022-06-27",9998.74,10585.33,9918.75,10585.33,13895600],["2022-06-28",10612.0,10638.66,10372.03,10452.02,13504500],["2022-06-29",10292.04,10771.98,10238.71,10532.01,14442800],["2022-06-30",10505.34,10585.33,10025.4,10025.4,13292100],["2022-07-01",9945.41,10558.67,9572.13,10505.34,15820400],["2022-07-04",10691.99,10985.28,10638.66,10771.98,19912000],["2022-07-05",10745.31,10851.97,10505.34,10505.34,14270100],["2022-07-06",10238.71,10558.67,10078.73,10132.06,15464800],["2022-07-07",10025.4,10238.71,9945.41,10185.38,9823100],["2022-07-08",10292.04,10878.63,10292.04,10878.63,30335700],["2022-07-11",10905.29,11278.58,10612.0,11011.95,26063700],["2022-07-12",10958.62,11278.58,10878.63,11145.26,12210200],["2022-07-13",11145.26,11251.92,10825.3,11038.61,17889400],["2022-07-14",10931.96,11705.19,10851.97,11465.22,23495100],["2022-07-15",11518.55,11598.54,11251.92,11251.92,16777600],["2022-07-18",11358.57,11411.9,11038.61,11145.26,18121400],["2022-07-19",11011.95,11145.26,10718.65,11011.95,20202100],["2022-07-20",11198.59,11518.55,11145.26,11358.57,22492300],["2022-07-21",11305.24,11518.55,11251.92,11358.57,15996768],["2022-07-22",11358.57,11465.22,11145.26,11145.26,17909200],["2022-07-25",11038.61,11225.25,10825.3,10905.29,18447100],["2022-07-26",10958.62,11038.61,10718.65,10798.64,16657400],["2022-07-27",10665.32,10878.63,10558.67,10878.63,17854700],["2022-07-28",11145.26,11385.23,11038.61,11278.58,19618100],["2022-07-29",11358.57,11545.21,11225.25,11385.23,20992200],["2022-08-01",11385.23,12158.47,11385.23,12158.47,29169900],["2022-08-02",12265.12,12611.74,12211.79,12371.77,35526300],["2022-08-03",12211.79,12638.41,12185.13,12558.42,22933000],["2022-08-04",12691.73,12745.06,12265.12,12558.42,20941700],["2022-08-05",12451.76,13384.98,12398.44,13225.0,28994000],["2022-08-08",13411.64,13518.3,12985.03,13145.01,21251600],["2022-08-09",13171.67,13304.99,12985.03,13225.0,15149200],["2022-08-10",13091.68,13331.65,13038.36,13091.68,14584500],["2022-08-11",13251.66,13438.31,12691.73,13011.69,28045800],["2022-08-12",12985.03,13278.33,12825.05,13278.33,17378600],["2022-08-15",13411.64,13491.63,13118.35,13198.34,14575600],["2022-08-16",13198.34,13331.65,13038.36,13118.35,11764700],["2022-08-17",13225.0,13411.64,13065.02,13091.68,21410600],["2022-08-18",12958.37,13598.29,12958.37,13384.98,28626400],["2022-08-19",13384.98,13571.62,13278.33,13411.64,15752800],["2022-08-22",13411.64,13518.3,13118.35,13171.67,16747900],["2022-08-23",12958.37,13544.96,12691.73,13544.96,32624700],["2022-08-24",13678.28,13704.94,13411.64,13464.97,13465300],["2022-08-25",13518.3,13864.92,13518.3,13598.29,14782800],["2022-08-26",13598.29,13678.28,13225.0,13225.0,23566700],["2022-08-29",12905.04,13011.69,12558.42,13011.69,28633300],["2022-08-30",13145.01,13225.0,12745.06,12771.72,12424600],["2022-08-31",12638.41,12905.04,12638.41,12798.39,10911400],["2022-09-05",12851.71,12958.37,12638.41,12638.41,10318000],["2022-09-06",12718.4,12878.38,12531.75,12665.07,11066900],["2022-09-07",12638.41,12771.72,12025.15,12025.15,23652800],["2022-09-08",12238.46,12265.12,11758.52,11758.52,15977000],["2022-09-09",11731.85,11838.51,11358.57,11838.51,33963101],["2022-09-12",11998.49,11998.49,11651.87,11651.87,12220800],["2022-09-13",11651.87,11758.52,11305.24,11545.21,18972100],["2022-09-14",11198.59,11811.84,11198.59,11705.19,26649700],["2022-09-15",11785.18,11785.18,11518.55,11545.21,9452700],["2022-09-16",11465.22,11571.88,11225.25,11278.58,19666700],["2022-09-19",11278.58,11278.58,10612.0,10612.0,22693700],["2022-09-20",10771.98,11065.27,10612.0,11038.61,14585700],["2022-09-21",10931.96,11091.94,10851.97,10958.62,8382000],["2022-09-22",10825.3,11305.24,10771.98,11251.92,17406400],["2022-09-23",11198.59,11358.57,10958.62,11011.95,10814000],["2022-09-26",10691.99,10825.3,10265.37,10398.69,22906700],["2022-09-27",10505.34,10665.32,10398.69,10425.35,14553800],["2022-09-28",10345.36,10691.99,10345.36,10532.01,14119800],["2022-09-29",10771.98,10771.98,10292.04,10292.04,14941000],["2022-09-30",10212.05,10558.67,9758.77,10558.67,20628400],["2022-10-03",10452.02,10478.68,9838.76,9838.76,16888800],["2022-10-04",10078.73,10185.38,9385.48,9492.14,15873300],["2022-10-05",9785.43,10025.4,9705.44,9945.41,14546200],["2022-10-06",9945.41,9945.41,9278.83,9278.83,12332300],["2022-10-07",9092.19,9118.85,8638.91,8958.87,24324800],["2022-10-10",8932.21,9438.81,8825.55,9278.83,17618200],["2022-10-11",9092.19,9278.83,8638.91,8638.91,16683900],["2022-10-12",8745.56,9225.5,8665.57,9198.84,18712200],["2022-10-13",9198.84,9438.81,9065.52,9332.16,13111400],["2022-10-14",9598.79,9812.1,9492.14,9545.46,22156600],["2022-10-17",9385.48,9598.79,9198.84,9598.79,17041500],["2022-10-18",9812.1,9865.42,9438.81,9492.14,19012300],["2022-10-19",9545.46,9598.79,9332.16,9412.15,12376800],["2022-10-20",9332.16,9518.8,9198.84,9278.83,11306900],["2022-10-21",9278.83,9305.49,8638.91,8638.91,28376400],["2022-10-24",8692.24,8745.56,8052.32,8052.32,23475200],["2022-10-25",8052.32,8558.92,7625.71,8025.66,23849400],["2022-10-26",8158.97,8318.95,7839.01,7919.0,9109400],["2022-10-27",8052.32,8452.27,7998.99,8452.27,23936400],["2022-10-28",8638.91,8745.56,8452.27,8478.93,16625500],["2022-10-31",8478.93,8745.56,8105.65,8692.24,21301900],["2022-11-01",8852.22,9092.19,8692.24,9038.86,22628100],["2022-11-02",9038.86,9092.19,8798.89,8798.89,16211800],["2022-11-03",8638.91,8958.87,8612.25,8798.89,11362200],["2022-11-04",8665.57,8692.24,8185.64,8185.64,25470800],["2022-11-07",8132.31,8265.63,7625.71,7625.71,22317600],["2022-11-08",7359.07,8078.98,7359.07,7998.99,16815800],["2022-11-09",8078.98,8318.95,7945.67,7945.67,8705900],["2022-11-10",7839.01,7892.34,7412.4,7412.4,18438600],["2022-11-11",7625.71,7785.69,7359.07,7519.05,19859900],["2022-11-14",7359.07,7732.36,7039.11,7599.04,20580100],["2022-11-15",7465.73,7599.04,7092.44,7412.4,28081900],["2022-11-16",6985.79,7919.0,6959.12,7919.0,26998600],["2022-11-17",8078.98,8452.27,8052.32,8425.6,23384900],["2022-11-18",8398.94,8852.22,8185.64,8665.57,34628600],["2022-11-21",8772.23,8798.89,8505.59,8585.58,12802900],["2022-11-22",8478.93,9065.52,8478.93,8718.9,29655000],["2022-11-23",8638.91,8772.23,8425.6,8425.6,13656800],["2022-11-24",8238.96,8532.26,8132.31,8532.26,16226000],["2022-11-25",8745.56,9118.85,8612.25,9118.85,22944200],["2022-11-28",9332.16,9732.11,9332.16,9732.11,33723900],["2022-11-29",9865.42,10212.05,9598.79,10105.39,32826800],["2022-11-30",9972.08,10345.36,9838.76,10265.37,29730300],["2022-12-01",10398.69,10478.68,9705.44,9705.44,37109400],["2022-12-02",9652.12,10372.03,9652.12,10372.03,29526500],["2022-12-05",10825.3,11091.94,10558.67,11091.94,38163500],["2022-12-06",10878.63,11171.93,10425.35,10425.35,41396800],["2022-12-07",10425.35,10638.66,10078.73,10265.37,21179900],["2022-12-08",10532.01,10958.62,10425.35,10958.62,34933000],["2022-12-09",11038.61,11091.94,10612.0,10798.64,19064200],["2022-12-12",10878.63,11065.27,10185.38,10212.05,26716100],["2022-12-13",10212.05,10878.63,10052.07,10878.63,25462700],["2022-12-14",11198.59,11198.59,10718.65,10718.65,20801200],["2022-12-15",10718.65,10851.97,10638.66,10798.64,15665300],["2022-12-16",10665.32,10985.28,10665.32,10931.96,21559000],["2022-12-19",10931.96,11651.87,10851.97,10931.96,41837400],["2022-12-20",10931.96,11065.27,10318.7,10558.67,27508800],["2022-12-21",10771.98,10771.98,9838.76,10292.04,26446400],["2022-12-22",10398.69,10425.35,9918.75,10185.38,13108700],["2022-12-23",10132.06,10185.38,9732.11,9758.77,11363200],["2022-12-26",9705.44,9758.77,9092.19,9092.19,18849300],["2022-12-27",9065.52,9705.44,9065.52,9705.44,15493000],["2022-12-28",9838.76,9838.76,9492.14,9678.78,14248000],["2022-12-29",9598.79,9732.11,9385.48,9385.48,8747600],["2022-12-30",9465.47,9652.12,9385.48,9438.81,10122100],["2023-01-03",9492.14,10078.73,9492.14,10078.73,18046200],["2023-01-04",10238.71,10398.69,10105.39,10132.06,10680500],["2023-01-05",10212.05,10318.7,9972.08,10292.04,13309500],["2023-01-06",10292.04,10452.02,10078.73,10078.73,13342900],["2023-01-09",10185.38,10318.7,10052.07,10132.06,9711500],["2023-01-10",10132.06,10265.37,9838.76,10078.73,11623700],["2023-01-11",10158.72,10532.01,10158.72,10292.04,13973900],["2023-01-12",10318.7,10398.69,10185.38,10292.04,7957801],["2023-01-13",10398.69,10585.33,10185.38,10238.71,14327200],["2023-01-16",10292.04,10398.69,10185.38,10345.36,7494600],["2023-01-17",10452.02,10878.63,10398.69,10878.63,21992300],["2023-01-18",10931.96,11198.59,10825.3,10958.62,19367400],["2023-01-19",10905.29,11331.91,10878.63,11305.24,27406300],["2023-01-27",11465.22,11518.55,11118.6,11171.93,19460600],["2023-01-30",11171.93,11571.88,11038.61,11198.59,19239700],["2023-01-31",11278.58,11545.21,11118.6,11518.55,17924900],["2023-02-01",11571.88,11651.87,10718.65,10745.31,26576600],["2023-02-02",10825.3,10878.63,10612.0,10745.31,11997700],["2023-02-03",10718.65,10825.3,10452.02,10532.01,13417100],["2023-02-06",10452.02,10665.32,10345.36,10665.32,12012300],["2023-02-07",10718.65,10851.97,10158.72,10158.72,17388300],["2023-02-08",10345.36,10505.34,9972.08,10398.69,13259800],["2023-02-09",10372.03,10532.01,10292.04,10318.7,7434300],["2023-02-10",10318.7,10452.02,10052.07,10132.06,10258000],["2023-02-13",10105.39,10132.06,9678.78,9865.42,11480100],["2023-02-14",9998.74,10078.73,9865.42,10078.73,6390800],["2023-02-15",10078.73,10318.7,10025.4,10185.38,10664500],["2023-02-16",10292.04,10398.69,10212.05,10398.69,9848100],["2023-02-17",10372.03,10478.68,10238.71,10372.03,9046800],["2023-02-20",10372.03,11065.27,10345.36,11065.27,23655300],["2023-02-21",11091.94,11171.93,10905.29,10905.29,14923900],["2023-02-22",10771.98,10878.63,10292.04,10292.04,24351000],["2023-02-23",10292.04,10505.34,10025.4,10505.34,18176400],["2023-02-24",10532.01,10532.01,10132.06,10132.06,8161400],["2023-02-27",10025.4,10078.73,9732.11,9732.11,14934700],["2023-02-28",9918.75,9998.74,9705.44,9732.11,12323400],["2023-03-01",9758.77,10132.06,9678.78,10105.39,11937700],["2023-03-02",10132.06,10185.38,9945.41,9945.41,5505700],["2023-03-03",10052.07,10052.07,9838.76,9838.76,8259900],["2023-03-06",10052.07,10238.71,9998.74,9998.74,10397100],["2023-03-07",10132.06,10398.69,10025.4,10345.36,16457800],["2023-03-08",10185.38,10558.67,10132.06,10558.67,14927300],["2023-03-09",10558.67,10718.65,10532.01,10558.67,17709900],["2023-03-10",10425.35,10585.33,10372.03,10558.67,13596000],["2023-03-13",10425.35,10638.66,10238.71,10478.68,20605900],["2023-03-14",10478.68,10505.34,10132.06,10158.72,15301900],["2023-03-15",10478.68,10851.97,10398.69,10851.97,28523900],["2023-03-16",10771.98,11011.95,10745.31,10745.31,20090700],["2023-03-17",10878.63,10931.96,10691.99,10825.3,19336900],["2023-03-20",10771.98,10798.64,10398.69,10398.69,18848100],["2023-03-21",10505.34,10665.32,10318.7,10665.32,17582200],["2023-03-22",10745.31,10825.3,10585.33,10585.33,14536400],["2023-03-23",10505.34,10878.63,10478.68,10851.97,18293200],["2023-03-24",10905.29,11011.95,10878.63,10905.29,18692400],["2023-03-27",10931.96,11411.9,10905.29,11198.59,26623200],["2023-03-28",11305.24,11358.57,11065.27,11091.94,19100500],["2023-03-29",11091.94,11251.92,11065.27,11225.25,16177600],["2023-03-30",11465.22,11571.88,11171.93,11171.93,23393000],["2023-03-31",11225.25,11571.88,11118.6,11465.22,32435500],["2023-04-03",11731.85,11811.84,11678.53,11731.85,31835600],["2023-04-04",11785.18,12105.14,11625.2,11998.49,31023800],["2023-04-05",11945.16,12051.81,11785.18,11998.49,18418200],["2023-04-06",12078.48,12265.12,11651.87,11651.87,25225900],["2023-04-07",11678.53,11998.49,11598.54,11998.49,25331000],["2023-04-10",12131.8,12371.77,11865.17,11945.16,26495600],["2023-04-11",11945.16,12051.81,11625.2,12051.81,25248600],["2023-04-12",12051.81,12105.14,11705.19,11731.85,17022900],["2023-04-13",11785.18,11865.17,11545.21,11598.54,17746800],["2023-04-14",11678.53,11758.52,11305.24,11305.24,26940800],["2023-04-17",11305.24,11465.22,11278.58,11385.23,12959300],["2023-04-18",11438.56,11598.54,11278.58,11598.54,19291400],["2023-04-19",11625.2,11651.87,11331.91,11358.57,13629400],["2023-04-20",11305.24,11411.9,11225.25,11251.92,11058400],["2023-04-21",11411.9,11838.51,11385.23,11545.21,30761000],["2023-04-24",11571.88,11678.53,11438.56,11465.22,10163100],["2023-04-25",11545.21,11571.88,11171.93,11251.92,18812800],["2023-04-26",11251.92,11385.23,11038.61,11385.23,23017673],["2023-04-27",11411.9,11438.56,11251.92,11278.58,9135901],["2023-04-28",11358.57,11491.89,11331.91,11491.89,16660000],["2023-05-04",11385.23,11678.53,11358.57,11598.54,16515900],["2023-05-05",11598.54,11625.2,11438.56,11438.56,9527300],["2023-05-08",11545.21,11891.83,11518.55,11891.83,28566301],["2023-05-09",11945.16,11971.82,11758.52,11865.17,13393400],["2023-05-10",11865.17,12105.14,11865.17,11998.49,19035600],["2023-05-11",11998.49,12211.79,11945.16,11945.16,19935500],["2023-05-12",11918.5,12398.44,11891.83,12398.44,27507700],["2023-05-15",12531.75,12585.08,12211.79,12211.79,20945401],["2023-05-16",12211.79,12345.11,12185.13,12211.79,19670500],["2023-05-17",12211.79,12265.12,11945.16,11971.82,22648300],["2023-05-18",12051.81,12345.11,11971.82,12158.47,27097400],["2023-05-19",12158.47,12425.1,12078.48,12211.79,15667300],["2023-05-22",12318.45,12371.77,12185.13,12211.79,14775300],["2023-05-23",12265.12,12425.1,12158.47,12185.13,20357601],["2023-05-24",12345.11,12371.77,12105.14,12105.14,24777300],["2023-05-25",12051.81,12105.14,11971.82,11998.49,16002001],["2023-05-26",12025.15,12105.14,11998.49,12025.15,8672300],["2023-05-29",12185.13,12505.09,12131.8,12478.43,18516200],["2023-05-30",12531.75,12585.08,12318.45,12451.76,15194600],["2023-05-31",12398.44,12531.75,12265.12,12345.11,18866100],["2023-06-01",12371.77,12585.08,12291.78,12505.09,16503000],["2023-06-02",12691.73,12985.03,12638.41,12851.71,27431900],["2023-06-05",13038.36,13118.35,12745.06,12851.71,18955400],["2023-06-06",12851.71,13491.63,12745.06,13411.64,34503800],["2023-06-07",13411.64,13544.96,13278.33,13384.98,18277166],["2023-06-08",13491.63,13544.96,12958.37,12958.37,34880100],["2023-06-09",13065.02,13464.97,12931.7,13464.97,23007500],["2023-06-12",13464.97,13544.96,13171.67,13518.3,17403500],["2023-06-13",13598.29,13704.94,13384.98,13518.3,18419600],["2023-06-14",13598.29,13971.57,13518.3,13544.96,26345900],["2023-06-15",13598.29,13758.27,13571.62,13704.94,14244700],["2023-06-16",13891.58,14504.84,13891.58,13918.25,39468400],["2023-06-19",14024.9,14238.21,13918.25,14078.23,15568250],["2023-06-20",14299.93,14383.07,13828.81,14244.5,19567600],["2023-06-21",14244.5,14521.63,14189.08,14410.78,20000850],["2023-06-22",14466.21,14687.91,14299.93,14466.21,15245600],["2023-06-23",14466.21,14521.63,14272.22,14410.78,12643200],["2023-06-26",14410.78,14438.5,13995.09,14299.93,17484100],["2023-06-27",14327.64,14826.48,14299.93,14743.34,20384501],["2023-06-28",14743.34,14937.33,14632.49,14715.63,16622600],["2023-06-29",14771.05,14771.05,14105.94,14105.94,20161700],["2023-06-30",14133.65,14355.36,14078.23,14299.93,18017400],["2023-07-03",14438.5,14466.21,14216.79,14244.5,13341201],["2023-07-04",14244.5,14687.91,14161.37,14687.91,24461900],["2023-07-05",14798.77,14798.77,14521.63,14521.63,16011600],["2023-07-06",14521.63,14798.77,14299.93,14577.06,29176400],["2023-07-07",14466.21,14660.2,14216.79,14660.2,14796500],["2023-07-10",14771.05,15242.17,14771.05,15242.17,30633601],["2023-07-11",15186.75,15768.72,15186.75,15547.02,29725436],["2023-07-12",15685.58,15851.86,15325.31,15491.59,25044801],["2023-07-13",15657.87,15796.43,15519.3,15741.01,16178700],["2023-07-14",15796.43,15851.86,15491.59,15796.43,18102800],["2023-07-17",15824.15,16184.42,15824.15,15962.71,14668100],["2023-07-18",15962.71,15962.71,15768.72,15824.15,12878601],["2023-07-19",15851.86,16018.14,15768.72,15796.43,10046701],["2023-07-20",15796.43,15796.43,15297.6,15519.3,28932615],["2023-07-21",15519.3,15962.71,15436.17,15935.0,16462844],["2023-07-24",16128.99,16184.42,15741.01,15907.29,15035689],["2023-07-25",15907.29,16128.99,15796.43,15962.71,15149038],["2023-07-26",15962.71,16101.28,15741.01,16073.57,12847747],["2023-07-27",16073.57,16461.55,16018.14,16322.98,16525655],["2023-07-28",16322.98,16572.4,16267.56,16489.26,13630249],["2023-07-31",16600.11,16738.68,16267.56,16433.83,15819396],["2023-08-01",16461.55,16461.55,15962.71,15962.71,16726660],["2023-08-02",15907.29,16156.7,15851.86,16073.57,12258993],["2023-08-03",16045.85,16101.28,15685.58,15796.43,15210487],["2023-08-04",15796.43,16295.27,15796.43,16184.42,14992058],["2023-08-07",16406.12,16600.11,16295.27,16461.55,15115859],["2023-08-08",16544.69,16544.69,16073.57,16128.99,11628761],["2023-08-09",16018.14,16184.42,15824.15,15851.86,17181330],["2023-08-10",15851.86,15990.43,15574.73,15574.73,24032173],["2023-08-11",15657.87,15685.58,15325.31,15602.44,27573082],["2023-08-14",15768.72,16295.27,15574.73,16156.7,30333121],["2023-08-15",16184.42,16184.42,15879.57,15907.29,16684430],["2023-08-16",15879.57,16156.7,15768.72,15990.43,14335814],["2023-08-17",16101.28,16960.38,16101.28,16600.11,62658418],["2023-08-18",16461.55,16849.53,15519.3,15685.58,46437603],["2023-08-21",16073.57,16156.7,15796.43,15990.43,38688421],["2023-08-22",16073.57,17015.81,15436.17,17015.81,51920611],["2023-08-23",17182.09,17265.23,16710.97,16849.53,35829705],["2023-08-24",16794.1,17791.77,16710.97,17736.35,39415905],["2023-08-25",17570.07,18013.48,17542.36,17847.2,32533305],["2023-08-28",17902.63,18124.33,17791.77,17985.77,27086503],["2023-08-29",18013.48,18179.76,17570.07,17930.34,35647501],["2023-08-30",17958.05,18789.44,17791.77,18567.74,25250801],["2023-08-31",18567.74,18706.3,18456.89,18512.31,20169301],["2023-09-05",18623.17,18678.59,18179.76,18484.6,28805900],["2023-09-06",18484.6,19122.0,18262.9,18844.87,19696202],["2023-09-07",18900.3,18928.01,18456.89,18650.88,23619403],["2023-09-08",18567.74,18900.3,18512.31,18706.3,16989705],["2023-09-11",18844.87,19038.86,18512.31,18567.74,34467300],["2023-09-12",18650.88,19842.54,18567.74,19842.54,37129019],["2023-09-13",20064.24,20285.95,19676.26,19842.54,35739802],["2023-09-14",19842.54,20091.96,19343.7,19759.4,33908801],["2023-09-15",19897.96,19981.1,19399.13,19676.26,24316000],["2023-09-18",19399.13,19925.68,19343.7,19787.11,25487501],["2023-09-19",19842.54,20064.24,19509.98,20064.24,19638301],["2023-09-20",20175.1,20507.65,20008.82,20202.81,23444805],["2023-09-21",20175.1,20202.81,19260.56,19260.56,49446802],["2023-09-22",18650.88,18817.16,17930.34,18068.9,69559107],["2023-09-25",17847.2,18346.03,16821.82,16821.82,43118605],["2023-09-26",17182.09,17985.77,16794.1,17126.66,38722103],["2023-09-27",17570.07,18290.61,17126.66,18290.61,32376498],["2023-09-28",18179.76,18235.18,17570.07,17902.63,27911500],["2023-09-29",18235.18,18235.18,17625.5,17625.5,19989103],["2023-10-02",17625.5,18096.62,17570.07,17791.77,17237207],["2023-10-03",17514.64,17542.36,16683.25,16738.68,42246000],["2023-10-04",16516.97,17902.63,16433.83,17597.78,33560601],["2023-10-05",17680.92,17958.05,17459.22,17542.36,22392000],["2023-10-06",17542.36,18262.9,17292.94,18262.9,26498901],["2023-10-09",18235.18,18567.74,17958.05,18401.46,22014400],["2023-10-10",18623.17,18789.44,18124.33,18124.33,28679700],["2023-10-11",18179.76,18844.87,18041.19,18844.87,23670400],["2023-10-12",18900.3,18900.3,18512.31,18623.17,18258201],["2023-10-13",18456.89,18900.3,18290.61,18595.45,23041600],["2023-10-16",18595.45,18623.17,17680.92,17791.77,28362600],["2023-10-17",17958.05,18235.18,17431.5,17431.5,20096600],["2023-10-18",17625.5,17819.49,16516.97,17486.93,28495001],["2023-10-19",17486.93,17597.78,16516.97,16683.25,28868500],["2023-10-20",16683.25,17403.79,16128.99,17348.37,28257401],["2023-10-23",16960.38,17376.08,16849.53,16960.38,15579400],["2023-10-24",17182.09,17265.23,16877.24,17209.8,14254501],["2023-10-25",17182.09,17486.93,17071.23,17071.23,14401400],["2023-10-26",16461.55,16600.11,15879.57,15907.29,54239900],["2023-10-27",16212.13,16516.97,15935.0,16322.98,20052101],["2023-10-30",16073.57,16267.56,15242.17,15242.17,16792401],["2023-10-31",15269.89,15463.88,14216.79,14272.22,36495600],["2023-11-01",14272.22,15048.18,14272.22,15048.18,30977100],["2023-11-02",15297.6,16073.57,15242.17,16018.14,27830700],["2023-11-03",16073.57,16101.28,15685.58,16018.14,25384901],["2023-11-06",16156.7,16239.84,15962.71,16073.57,17861301],["2023-11-07",16018.14,16239.84,15685.58,15713.3,19074801],["2023-11-08",15713.3,16794.1,15685.58,16794.1,31650200],["2023-11-09",16988.1,17514.64,16932.67,17098.95,34182300],["2023-11-10",16960.38,17680.92,16932.67,17071.23,32399700],["2023-11-13",17182.09,17514.64,17071.23,17431.5,21364700],["2023-11-14",17708.63,17847.2,17376.08,17597.78,26505103],["2023-11-15",18179.76,18179.76,17680.92,17708.63,27921501],["2023-11-16",17680.92,17902.63,17376.08,17902.63,19073100],["2023-11-17",17930.34,18068.9,17237.51,17459.22,29287801],["2023-11-20",17015.81,18124.33,16988.1,17958.05,27822901],["2023-11-21",18179.76,18179.76,17902.63,18041.19,17289800],["2023-11-22",18013.48,18262.9,17902.63,18235.18,24561200],["2023-11-23",18401.46,18401.46,17126.66,17126.66,27184403],["2023-11-24",17320.65,17736.35,17015.81,17736.35,24682500],["2023-11-27",17708.63,17736.35,17182.09,17182.09,15534201],["2023-11-28",17182.09,17459.22,16738.68,17403.79,21396800],["2023-11-29",17459.22,17708.63,17348.37,17514.64,12275800],["2023-11-30",17514.64,17819.49,17348.37,17348.37,16973400],["2023-12-01",17570.07,17874.91,17320.65,17736.35,20043200],["2023-12-04",18235.18,18844.87,18041.19,18623.17,45356902],["2023-12-05",18650.88,18678.59,18373.75,18456.89,23475502],["2023-12-06",18484.6,18761.73,18429.17,18623.17,17934800],["2023-12-07",18623.17,18678.59,17764.06,18207.47,44258101],["2023-12-08",18124.33,18290.61,17902.63,18068.9,18079901],["2023-12-11",18068.9,18318.32,17791.77,18124.33,20021901],["2023-12-12",18179.76,18290.61,18013.48,18068.9,13953801],["2023-12-13",18235.18,18262.9,17736.35,17736.35,22531400],["2023-12-14",18013.48,18013.48,17680.92,17736.35,15658600],["2023-12-15",17791.77,18013.48,17570.07,17625.5,20878000],["2023-12-18",17653.21,17819.49,17542.36,17570.07,11377400],["2023-12-19",17597.78,17819.49,17376.08,17819.49,15757700],["2023-12-20",17819.49,18068.9,17708.63,17902.63,13656600],["2023-12-21",17764.06,17902.63,17736.35,17847.2,8246601],["2023-12-22",17930.34,18262.9,17847.2,17930.34,17547600],["2023-12-25",17930.34,18152.04,17791.77,18041.19,14288301],["2023-12-26",18068.9,18235.18,18013.48,18152.04,14005700],["2023-12-27",18262.9,18373.75,18179.76,18179.76,16311500],["2023-12-28",18207.47,18373.75,18096.62,18290.61,11105901],["2023-12-29",18262.9,18346.03,18152.04,18179.76,12790302],["2024-01-02",18290.61,18401.46,18013.48,18013.48,18052301],["2024-01-03",17930.34,18262.9,17902.63,18262.9,11408702],["2024-01-04",18290.61,18955.72,18290.61,18623.17,58745301],["2024-01-05",18734.02,18928.01,18623.17,18928.01,25137200],["2024-01-08",19094.29,19122.0,18844.87,18900.3,20809000],["2024-01-09",18955.72,19038.86,18789.44,18844.87,19225200],["2024-01-10",18817.16,18872.58,18484.6,18678.59,23858800],["2024-01-11",18706.3,19066.57,18623.17,18789.44,25571700],["2024-01-12",18623.17,18844.87,18484.6,18761.73,25278801],["2024-01-15",18844.87,18900.3,18290.61,18290.61,22246200],["2024-01-16",18290.61,18567.74,18152.04,18567.74,19315100],["2024-01-17",18567.74,19122.0,18540.03,18650.88,26299902],["2024-01-18",18734.02,18872.58,18650.88,18734.02,14736700],["2024-01-19",18844.87,18900.3,18512.31,18678.59,22389300],["2024-01-22",18789.44,18844.87,18512.31,18817.16,16814700],["2024-01-23",18844.87,18900.3,18650.88,18734.02,12634800],["2024-01-24",18706.3,19066.57,18678.59,18844.87,30021500],["2024-01-25",18872.58,18955.72,18761.73,18817.16,10942200],["2024-01-26",18928.01,19038.86,18817.16,18900.3,14288200],["2024-01-29",18955.72,19066.57,18761.73,18817.16,12259401],["2024-01-30",18761.73,18928.01,18734.02,18928.01,11905200],["2024-01-31",19011.15,19482.27,18955.72,19066.57,44868700],["2024-02-01",19094.29,19315.99,19066.57,19205.14,11193200],["2024-02-02",19343.7,19648.55,19288.28,19288.28,23526100],["2024-02-05",19288.28,19482.27,19122.0,19371.42,19595501],["2024-02-06",19482.27,19648.55,19343.7,19399.13,14148800],["2024-02-07",19399.13,19593.12,19343.7,19454.56,15797800],["2024-02-15",19509.98,19676.26,19399.13,19454.56,14888800],["2024-02-16",19593.12,19620.83,19343.7,19399.13,18037300],["2024-02-19",19399.13,19509.98,19066.57,19509.98,32834200],["2024-02-20",19759.4,19842.54,19537.7,19565.41,18261700],["2024-02-21",19565.41,19565.41,19232.85,19371.42,18553101],["2024-02-22",19315.99,19371.42,19149.71,19205.14,14571900],["2024-02-23",19177.43,19343.7,18872.58,18928.01,24143200],["2024-02-26",18900.3,19593.12,18872.58,19454.56,26945501],["2024-02-27",19537.7,20202.81,19454.56,19897.96,47365401],["2024-02-28",20008.82,20091.96,19759.4,20008.82,26065500],["2024-02-29",20175.1,20895.63,20119.67,20507.65,43269500],["2024-03-01",20729.36,20895.63,20507.65,20701.64,21766100],["2024-03-04",20951.06,20978.77,20507.65,20590.79,25372203],["2024-03-05",20590.79,20757.07,20313.66,20729.36,32186200],["2024-03-06",20729.36,20951.06,20341.37,20563.08,27791300],["2024-03-07",20507.65,21034.2,20424.51,20895.63,34155203],["2024-03-08",21006.49,21117.34,20396.8,20396.8,35970600],["2024-03-11",20396.8,20590.79,20064.24,20147.38,24846501],["2024-03-12",20147.38,20285.95,19981.1,20119.67,21926800],["2024-03-13",20175.1,21117.34,20119.67,21034.2,35783800],["2024-03-14",21089.63,21616.17,20951.06,20978.77,40257900],["2024-03-15",20951.06,21006.49,20563.08,20951.06,28027200],["2024-03-18",20978.77,21061.91,19731.69,20313.66,48614202],["2024-03-19",20341.37,20507.65,20036.53,20036.53,14725500],["2024-03-20",20175.1,20618.5,20091.96,20618.5,16441200],["2024-03-21",21034.2,21061.91,20784.78,20867.92,27912201],["2024-03-22",20951.06,21311.33,20840.21,20951.06,29895700],["2024-03-25",20978.77,21228.19,20673.93,20784.78,24744100],["2024-03-26",20729.36,21172.76,20590.79,21061.91,19540901],["2024-03-27",21228.19,21339.04,21006.49,21339.04,19107702],["2024-03-28",21616.17,21754.74,21505.32,21699.31,26437300],["2024-03-29",21643.89,21671.6,21339.04,21339.04,17676100],["2024-04-01",21339.04,21727.03,20978.77,21505.32,31123753],["2024-04-02",21228.19,21616.17,21061.91,21560.75,21248300],["2024-04-03",21505.32,21727.03,21061.91,21089.63,25750601],["2024-04-04",21089.63,21172.76,20867.92,20867.92,24883901],["2024-04-05",20590.79,20673.93,20396.8,20396.8,31324301],["2024-04-08",20396.8,20507.65,20313.66,20341.37,12118300],["2024-04-09",20452.23,20784.78,20341.37,20784.78,13275500],["2024-04-10",20840.21,20840.21,20479.94,20479.94,8525400],["2024-04-11",20258.23,20729.36,20258.23,20590.79,11888000],["2024-04-12",20701.64,20951.06,20535.36,20812.5,19498500],["2024-04-15",20673.93,20867.92,19371.42,19371.42,29936900],["2024-04-16",19454.56,19565.41,18900.3,19509.98,32965063],["2024-04-17",19648.55,19676.26,19066.57,19066.57,14008602],["2024-04-19",18817.16,19288.28,18318.32,18401.46,29562900],["2024-04-22",18955.72,19676.26,18817.16,19454.56,19519701],["2024-04-23",19454.56,19565.41,19011.15,19122.0,16741600],["2024-04-24",19399.13,19925.68,19343.7,19759.4,21326801],["2024-04-25",19759.4,19759.4,19454.56,19593.12,10578200],["2024-04-26",19315.99,19593.12,19232.85,19509.98,14269800],["2024-05-02",19509.98,19565.41,19011.15,19232.85,12247400],["2024-05-03",19454.56,19565.41,19177.43,19205.14,9363903],["2024-05-06",19399.13,19981.1,19371.42,19759.4,16789604],["2024-05-07",19842.54,19953.39,19620.83,19703.97,8273300],["2024-05-08",19509.98,19897.96,19454.56,19759.4,13710900],["2024-05-09",19870.25,19897.96,19426.84,19509.98,15362916],["2024-05-10",19565.41,19676.26,19399.13,19648.55,12118523],["2024-05-13",19759.4,19897.96,19537.7,19731.69,11272860],["2024-05-14",19759.4,19897.96,19593.12,19676.26,7029106],["2024-05-15",19787.11,20119.67,19676.26,19925.68,20993644],["2024-05-16",20147.38,20175.1,19981.1,20008.82,13915937],["2024-05-17",20008.82,20285.95,19925.68,20175.1,15902721],["2024-05-20",20285.95,20563.08,20230.52,20313.66,19965323],["2024-05-21",20258.23,20396.8,20119.67,20396.8,14724515],["2024-05-22",20396.8,20701.64,20175.1,20202.81,22838078],["2024-05-23",20175.1,20341.37,19870.25,20341.37,16929282],["2024-05-24",20119.67,20202.81,19288.28,19537.7,28294976],["2024-05-27",19537.7,19676.26,19288.28,19454.56,16841437],["2024-05-28",19565.41,19731.69,19482.27,19731.69,13044197],["2024-05-29",19814.83,19897.96,19454.56,19509.98,13092219],["2024-05-30",19399.13,19426.84,19011.15,19315.99,18861740],["2024-05-31",19315.99,19399.13,19177.43,19232.85,8441472],["2024-06-03",19399.13,19731.69,19399.13,19620.83,12536461],["2024-06-04",19620.83,19897.96,19593.12,19620.83,11440422],["2024-06-05",19648.55,19842.54,19620.83,19620.83,14108769],["2024-06-06",19731.69,19759.4,19509.98,19620.83,8633669],["2024-06-07",19759.4,19759.4,19565.41,19648.55,6447959],["2024-06-10",19676.26,19842.54,19593.12,19593.12,13313300],["2024-06-11",19676.26,19842.54,19537.7,19842.54,14845380],["2024-06-12",19870.25,20285.95,19842.54,20285.95,27743600],["2024-06-13",20396.8,20452.23,20147.38,20230.52,13008300],["2024-06-14",20341.37,20618.5,20008.82,20008.82,26997800],["2024-06-17",19953.39,20091.96,19814.83,19897.96,12551300],["2024-06-18",20008.82,20119.67,19870.25,20008.82,9692800],["2024-06-19",20064.24,20119.67,19842.54,20064.24,9769112],["2024-06-20",20064.24,20119.67,19620.83,19897.96,14275064],["2024-06-21",19842.54,19953.39,19676.26,19676.26,9055192],["2024-06-24",19648.55,19676.26,18955.72,19177.43,27686128],["2024-06-25",19177.43,19315.99,19066.57,19149.71,6556647],["2024-06-26",19149.71,19205.14,18623.17,19066.57,11615179],["2024-06-27",19011.15,19149.71,18900.3,19011.15,5308782],["2024-06-28",19011.15,19094.29,18706.3,18817.16,11362680],["2024-07-01",18872.58,18900.3,18540.03,18789.44,7954886],["2024-07-02",18872.58,19038.86,18789.44,19038.86,7213790],["2024-07-03",19038.86,19177.43,19038.86,19094.29,5952679],["2024-07-04",19094.29,19288.28,19011.15,19066.57,5766185],["2024-07-05",19066.57,19205.14,18928.01,19205.14,7440352],["2024-07-08",19288.28,19426.84,19066.57,19149.71,7694360],["2024-07-09",19177.43,19343.7,19011.15,19205.14,10076367],["2024-07-10",19232.85,19260.56,19038.86,19038.86,5763846],["2024-07-11",19177.43,19482.27,19094.29,19288.28,11001210],["2024-07-12",19288.28,19343.7,19094.29,19094.29,5109319],["2024-07-15",19232.85,19232.85,19011.15,19011.15,3953584],["2024-07-16",19122.0,19399.13,19038.86,19066.57,7479356],["2024-07-17",19177.43,19371.42,18817.16,18928.01,14342225],["2024-07-18",19038.86,19066.57,18734.02,19038.86,9452677],["2024-07-19",19232.85,19509.98,19122.0,19288.28,17264643],["2024-07-22",19260.56,19426.84,18928.01,19205.14,12441600],["2024-07-23",19205.14,19260.56,18761.73,18761.73,12721502],["2024-07-24",18650.88,18789.44,17708.63,18235.18,21938001],["2024-07-25",17902.63,18096.62,17625.5,17680.92,16462301],["2024-07-26",17791.77,17902.63,17680.92,17791.77,6997600],["2024-07-29",17930.34,18041.19,17847.2,17847.2,7991701],["2024-07-30",17847.2,17958.05,17680.92,17708.63,5987100],["2024-07-31",17847.2,17902.63,17570.07,17625.5,9386502],["2024-08-01",17791.77,17791.77,16627.83,16794.1,23876700],["2024-08-02",16544.69,17376.08,16489.26,17320.65,15346200],["2024-08-05",16988.1,17071.23,16406.12,16406.12,22226301],["2024-08-06",16794.1,17182.09,16433.83,16960.38,17136000],["2024-08-07",17126.66,17126.66,16766.39,16960.38,7227000],["2024-08-08",16794.1,17015.81,16572.4,16627.83,11170001],["2024-08-09",16932.67,17514.64,16794.1,17348.37,14921401],["2024-08-12",17514.64,17736.35,17292.94,17736.35,11074902],["2024-08-13",17708.63,17708.63,17320.65,17570.07,9442101],["2024-08-14",17625.5,17653.21,17348.37,17403.79,7222124],["2024-08-15",17403.79,17486.93,17071.23,17126.66,9340230],["2024-08-16",17320.65,18124.33,17265.23,18124.33,27391456],["2024-08-19",18290.61,18290.61,17958.05,17958.05,24891329],["2024-08-20",17958.05,18262.9,17902.63,18096.62,14666529],["2024-08-21",18096.62,18318.32,17985.77,18318.32,28951144],["2024-08-22",18318.32,18429.17,18124.33,18346.03,10210769],["2024-08-23",18401.46,18789.44,18152.04,18623.17,31977766],["2024-08-26",18789.44,19011.15,18623.17,18817.16,19861247],["2024-08-27",18595.45,18789.44,18512.31,18512.31,10324221],["2024-08-28",18567.74,18983.43,18373.75,18872.58,20047944],["2024-08-29",18900.3,18955.72,18706.3,18817.16,8714350],["2024-08-30",18761.73,18844.87,18650.88,18678.59,8741802],["2024-09-04",18373.75,18540.03,18290.61,18373.75,10057721],["2024-09-05",18567.74,18706.3,18235.18,18346.03,9840988],["2024-09-06",18346.03,18512.31,18179.76,18512.31,10838100],["2024-09-09",18401.46,18484.6,18207.47,18235.18,10104904],["2024-09-10",18346.03,18484.6,17736.35,17958.05,13278415],["2024-09-11",17958.05,18068.9,17653.21,18013.48,10551258],["2024-09-12",18124.33,18152.04,17874.91,17874.91,6160674],["2024-09-13",17902.63,18124.33,17791.77,17902.63,13242626],["2024-09-16",17902.63,18096.62,17764.06,17791.77,9582803],["2024-09-17",17791.77,18124.33,17764.06,18124.33,9660811],["2024-09-18",18235.18,18706.3,18179.76,18512.31,28651138],["2024-09-19",18706.3,18789.44,18595.45,18623.17,24638017],["2024-09-20",18734.02,18761.73,18512.31,18623.17,32176103],["2024-09-23",19062.8,19133.8,18778.81,18885.31,19533700],["2024-09-24",18920.81,18920.81,18743.31,18885.31,8610901],["2024-09-25",18991.81,19595.28,18956.31,19488.79,30027934],["2024-09-26",19488.79,19666.28,19417.79,19524.29,15805120],["2024-09-27",19524.29,19701.78,19453.29,19595.28,12860203],["2024-09-30",19524.29,19985.77,19346.79,19808.28,12749427],["2024-10-01",19879.27,20127.76,19737.28,19737.28,14445301],["2024-10-02",19595.28,19737.28,19524.29,19595.28,11820100],["2024-10-03",19595.28,19843.77,19417.79,19559.78,12830600],["2024-10-04",19559.78,19737.28,19382.29,19382.29,8506100],["2024-10-07",19524.29,19595.28,19346.79,19595.28,9644300],["2024-10-08",19701.78,19808.28,19417.79,19453.29,12340441],["2024-10-09",19417.79,19595.28,19240.3,19382.29,17240456],["2024-10-10",19524.29,19737.28,19417.79,19559.78,14886359],["2024-10-11",19630.78,19630.78,19417.79,19488.79,8286228],["2024-10-14",19666.28,19879.27,19524.29,19630.78,12591701],["2024-10-15",19630.78,19808.28,19346.79,19346.79,12559004],["2024-10-16",19204.8,19488.79,19204.8,19240.3,9811404],["2024-10-17",19275.79,19488.79,19133.8,19488.79,11043706],["2024-10-18",19559.78,19701.78,19417.79,19417.79,11887216],["2024-10-21",19417.79,19453.29,19098.3,19098.3,11792202],["2024-10-22",19027.3,19311.29,18956.31,18956.31,15345801],["2024-10-23",19027.3,19169.3,18956.31,19098.3,8135506],["2024-10-24",19098.3,19240.3,19027.3,19027.3,11773001],["2024-10-25",19027.3,19098.3,18956.31,18956.31,7953401],["2024-10-28",18920.81,19169.3,18920.81,19027.3,6128802],["2024-10-29",19062.8,19169.3,18956.31,18956.31,5358800],["2024-10-30",19027.3,19062.8,18601.32,18707.82,9615802],["2024-10-31",18707.82,18885.31,18672.32,18885.31,7085500],["2024-11-01",18814.31,18814.31,18494.82,18601.32,8377204],["2024-11-04",18601.32,18849.81,18388.33,18636.82,13413502],["2024-11-05",18636.82,18778.81,18565.82,18565.82,3227600],["2024-11-06",18672.32,18885.31,18601.32,18778.81,10676501],["2024-11-07",18920.81,18956.31,18707.82,18707.82,5991001],["2024-11-08",18707.82,18778.81,18494.82,18530.32,7740002],["2024-11-11",18530.32,18530.32,18139.84,18246.33,12836506],["2024-11-12",18317.33,18565.82,18139.84,18246.33,10035101],["2024-11-13",18246.33,18246.33,17926.84,18068.84,12558200],["2024-11-14",18068.84,18068.84,17500.86,17536.36,12754600],["2024-11-15",17536.36,17536.36,16897.38,17003.88,25501803],["2024-11-18",17003.88,17465.36,16897.38,17252.37,24877000],["2024-11-19",17287.87,17394.36,16897.38,16932.88,10705302],["2024-11-20",16968.38,17536.36,16861.88,17252.37,17961702],["2024-11-21",17252.37,17500.86,17074.88,17465.36,14195600],["2024-11-22",17394.36,17465.36,17216.87,17287.87,12804201],["2024-11-25",17323.37,17394.36,17181.37,17394.36,10156701],["2024-11-26",17465.36,17678.35,17394.36,17465.36,9334301],["2024-11-27",17465.36,17536.36,17216.87,17252.37,9322903],["2024-11-28",17358.87,17429.86,17216.87,17252.37,8487700],["2024-11-29",17252.37,17500.86,17181.37,17429.86,9018200],["2024-12-02",17465.36,17571.86,17252.37,17358.87,8221901],["2024-12-03",17358.87,17394.36,17216.87,17252.37,15257003],["2024-12-04",17216.87,17252.37,17039.38,17074.88,9339306],["2024-12-05",17110.37,18246.33,16790.89,18246.33,37465301],["2024-12-06",18459.32,18778.81,18317.33,18707.82,33824400],["2024-12-09",18672.32,18743.31,18459.32,18601.32,18860201],["2024-12-10",18565.82,18743.31,18459.32,18636.82,12619102],["2024-12-11",18672.32,18743.31,18423.83,18565.82,12560400],["2024-12-12",18530.32,18778.81,18459.32,18459.32,12567000],["2024-12-13",18423.83,18459.32,18246.33,18317.33,11018901],["2024-12-16",18388.33,18601.32,18281.83,18530.32,14599301],["2024-12-17",18530.32,18565.82,18352.83,18459.32,6199401],["2024-12-18",18459.32,18601.32,18317.33,18601.32,8143300],["2024-12-19",18317.33,18601.32,18068.84,18601.32,30712702],["2024-12-20",18530.32,18636.82,18388.33,18636.82,12587802],["2024-12-23",18601.32,18672.32,18352.83,18352.83,7842606],["2024-12-24",18352.83,18423.83,18104.34,18423.83,17389200],["2024-12-25",18459.32,18991.81,18388.33,18849.81,28021101],["2024-12-26",18814.31,18885.31,18707.82,18707.82,8764400],["2024-12-27",18743.31,18956.31,18672.32,18885.31,16346901],["2024-12-30",18885.31,19098.3,18778.81,18778.81,11494000],["2024-12-31",18778.81,18778.81,18494.82,18494.82,8264000],["2025-01-02",18494.82,18707.82,18388.33,18423.83,8938200],["2025-01-03",18388.33,18423.83,17997.84,17997.84,18194901],["2025-01-06",17997.84,18104.34,17642.85,17678.35,9985000],["2025-01-07",17997.84,17997.84,17394.36,17429.86,18608600],["2025-01-08",17394.36,17607.36,17358.87,17536.36,9369401],["2025-01-09",17536.36,17713.85,17323.37,17323.37,9307600],["2025-01-10",17252.37,17429.86,16684.39,16826.38,21372701],["2025-01-13",16719.89,17252.37,16719.89,17145.87,10895100],["2025-01-14",17181.37,17181.37,16968.38,17003.88,8104900],["2025-01-15",17145.87,17287.87,17039.38,17145.87,9867500],["2025-01-16",17323.37,17891.35,17252.37,17323.37,18541100],["2025-01-17",17323.37,17465.36,17216.87,17429.86,8603624],["2025-01-20",17500.86,17500.86,17287.87,17394.36,7431800],["2025-01-21",17429.86,17607.36,17323.37,17358.87,8617930],["2025-01-22",17394.36,17571.86,17323.37,17323.37,9555200],["2025-01-23",17358.87,17926.84,17358.87,17855.85,18477201],["2025-01-24",17820.35,17926.84,17749.35,17926.84,9711000],["2025-02-03",17642.85,17784.85,17571.86,17607.36,12877000],["2025-02-04",17678.35,18068.84,17607.36,17962.34,15668800],["2025-02-05",18068.84,18068.84,17784.85,17784.85,9947203],["2025-02-06",17891.35,18033.34,17784.85,17784.85,9261600],["2025-02-07",17784.85,17891.35,17713.85,17749.35,8880201],["2025-02-10",17713.85,17855.85,17500.86,17678.35,15857201],["2025-02-11",17713.85,17749.35,17500.86,17536.36,13790400],["2025-02-12",17607.36,17784.85,17571.86,17571.86,6964801],["2025-02-13",17571.86,17678.35,17536.36,17607.36,7513300],["2025-02-14",17749.35,17962.34,17678.35,17678.35,16151100],["2025-02-17",17678.35,17997.84,17607.36,17749.35,18488602],["2025-02-18",17820.35,17962.34,17749.35,17855.85,9865101],["2025-02-19",17926.84,18033.34,17784.85,17997.84,15517002],["2025-02-20",18068.84,18139.84,17926.84,17926.84,13806601],["2025-02-21",17891.35,18033.34,17855.85,17997.84,11577200],["2025-02-24",17962.34,18352.83,17926.84,18352.83,25313003],["2025-02-25",18388.33,18601.32,18281.83,18352.83,29294102],["2025-02-26",18352.83,18530.32,18175.34,18352.83,25212900],["2025-02-27",18423.83,18530.32,18175.34,18530.32,19001304],["2025-02-28",18601.32,19027.3,18601.32,18672.32,41880001],["2025-03-03",18672.32,19027.3,18565.82,18885.31,26950102],["2025-03-04",18778.81,18885.31,18530.32,18707.82,24072402],["2025-03-05",18743.31,18920.81,18530.32,18530.32,27564200],["2025-03-06",18601.32,19133.8,18601.32,19098.3,44988801],["2025-03-07",19240.3,19275.79,19027.3,19098.3,24616802],["2025-03-10",19169.3,19346.79,18814.31,18920.81,46042300],["2025-03-11",18707.82,18956.31,18707.82,18956.31,26426501],["2025-03-12",19062.8,19133.8,18849.81,18956.31,31884200],["2025-03-13",18991.81,19453.29,18778.81,19133.8,50816001],["2025-03-14",19169.3,19311.29,19027.3,19133.8,33467802],["2025-03-17",19240.3,19275.79,19062.8,19169.3,18849302],["2025-03-18",19240.3,19488.79,19027.3,19027.3,33898007],["2025-03-19",18956.31,19062.8,18814.31,18849.81,24310901],["2025-03-20",18920.81,19062.8,18743.31,18849.81,24589602],["2025-03-21",18885.31,19062.8,18814.31,18885.31,21500001],["2025-03-24",18991.81,19275.79,18814.31,19275.79,24864800],["2025-03-25",19382.29,19488.79,19098.3,19098.3,24048701],["2025-03-26",19098.3,19204.8,18743.31,18814.31,26490401],["2025-03-27",18814.31,18885.31,18672.32,18672.32,15221897],["2025-03-28",18707.82,18849.81,18494.82,18707.82,17729601],["2025-03-31",18565.82,18707.82,18459.32,18459.32,19494502],["2025-04-01",18601.32,18636.82,18317.33,18494.82,18403501],["2025-04-02",18565.82,18814.31,18530.32,18778.81,15569002],["2025-04-03",17891.35,18317.33,17465.36,17465.36,54355802],["2025-04-04",16258.41,16932.88,16258.41,16861.88,82144001],["2025-04-08",16329.4,16400.4,15690.43,15690.43,33284005],["2025-04-09",14625.47,15654.93,14625.47,14625.47,73750900],["2025-04-10",15619.43,15619.43,15619.43,15619.43,7969200],["2025-04-11",16329.4,16648.89,15903.42,16648.89,65051201],["2025-04-14",16826.38,17110.37,16613.39,17110.37,36800403],["2025-04-15",16897.38,17039.38,16471.4,16542.39,27150501],["2025-04-16",16613.39,16755.39,16329.4,16329.4,19064601],["2025-04-17",16187.41,16577.89,16187.41,16400.4,20133801],["2025-04-18",16542.39,17003.88,16506.9,16577.89,26998502],["2025-04-21",16613.39,16684.39,16222.91,16258.41,19509604],["2025-04-22",15974.42,16258.41,15122.45,15796.92,48632202],["2025-04-23",16293.9,16293.9,16045.41,16151.91,13492901],["2025-04-24",16258.41,16435.9,16080.91,16329.4,18446001],["2025-04-25",16471.4,16471.4,16187.41,16187.41,15942302],["2025-04-28",16258.41,16435.9,16187.41,16364.9,12570401],["2025-04-29",16435.9,16435.9,16293.9,16293.9,10448300],["2025-05-05",16613.39,16648.89,16329.4,16400.4,9334502],["2025-05-06",16471.4,16684.39,16400.4,16435.9,21675001],["2025-05-07",16435.9,16435.9,16151.91,16222.91,18887200],["2025-05-08",16293.9,16542.39,16151.91,16400.4,18519001],["2025-05-09",16471.4,16542.39,16258.41,16293.9,15341501],["2025-05-12",16400.4,16471.4,16222.91,16471.4,20022508],["2025-05-13",16719.89,16968.38,16577.89,16613.39,25553903],["2025-05-14",16648.89,17181.37,16542.39,16968.38,36621500],["2025-05-15",17145.87,17216.87,16932.88,16968.38,23847300],["2025-05-16",17003.88,17323.37,16826.38,16826.38,30215900],["2025-05-19",16719.89,16826.38,16577.89,16577.89,19744400],["2025-05-20",16613.39,16790.89,16542.39,16684.39,15335600],["2025-05-21",16719.89,16826.38,16506.9,16577.89,24381300],["2025-05-22",16577.89,16968.38,16506.9,16577.89,27664700],["2025-05-23",16613.39,16719.89,16506.9,16577.89,16226300],["2025-05-26",16648.89,16755.39,16187.41,16755.39,20992802],["2025-05-27",16826.38,17039.38,16684.39,16826.38,24465300],["2025-05-28",17003.88,17181.37,16719.89,16826.38,26200301],["2025-05-29",16932.88,16968.38,16684.39,16684.39,14889300],["2025-05-30",16684.39,17003.88,16613.39,16648.89,19752200],["2025-06-02",16577.89,16826.38,16577.89,16826.38,15057802],["2025-06-03",17110.37,17642.85,17110.37,17394.36,58587502],["2025-06-04",17536.36,17536.36,17145.87,17181.37,19635500],["2025-06-05",17181.37,17252.37,16968.38,17003.88,27655303],["2025-06-06",16968.38,17039.38,16755.39,16755.39,28288512],["2025-06-09",16790.89,16826.38,16577.89,16577.89,15704102],["2025-06-10",16613.39,16719.89,16542.39,16577.89,13479504],["2025-06-11",16613.39,16755.39,16577.89,16684.39,13400901],["2025-06-12",16755.39,16932.88,16719.89,16790.89,13812401],["2025-06-13",16684.39,16719.89,16364.9,16435.9,35039900],["2025-06-16",16400.4,16932.88,16400.4,16932.88,18588103],["2025-06-17",16968.38,17003.88,16790.89,16932.88,16346701],["2025-06-18",16932.88,17003.88,16755.39,16755.39,22294302],["2025-06-19",16755.39,17003.88,16684.39,16968.38,19690201],["2025-06-20",17074.88,17287.87,16932.88,17039.38,25331202],["2025-06-23",16826.38,16932.88,16719.89,16861.88,15771106],["2025-06-24",17145.87,17429.86,17039.38,17252.37,48489103],["2025-06-25",17287.87,17607.36,17181.37,17394.36,25856200],["2025-06-26",17394.36,17465.36,17145.87,17394.36,18417103],["2025-06-27",17465.36,17642.85,17358.87,17500.86,19508401],["2025-06-30",17749.35,17855.85,17536.36,17536.36,27890707],["2025-07-01",17571.86,17607.36,17287.87,17358.87,15143304],["2025-07-02",17323.37,18317.33,17287.87,18104.34,41300002],["2025-07-03",18104.34,18672.32,17855.85,18281.83,60251304],["2025-07-04",18388.33,18565.82,18175.34,18388.33,23299401],["2025-07-07",18601.32,18778.81,18494.82,18672.32,34094103],["2025-07-08",18743.31,19275.79,18636.82,19204.8,65507601],["2025-07-09",19346.79,20482.75,19346.79,20269.76,73314401],["2025-07-10",20518.25,20695.74,20305.26,20553.75,53768103],["2025-07-11",20553.75,21299.22,20553.75,21050.73,65221403],["2025-07-14",21157.23,21263.72,20589.25,21121.73,51543704],["2025-07-15",21157.23,22577.17,21050.73,21654.21,62849103],["2025-07-16",21654.21,22648.17,21512.21,22435.18,40162403],["2025-07-17",22719.17,22790.17,22257.69,22648.17,49810400],["2025-07-18",22754.67,22932.16,22364.18,22577.17,38374201],["2025-07-21",22754.67,22790.17,21867.2,22257.69,55133302],["2025-07-22",22009.2,22719.17,21689.71,22719.17,62528405],["2025-07-23",22932.16,23677.63,22648.17,22896.66,44349401],["2025-07-24",22932.16,22967.66,22257.69,22719.17,43190300],["2025-07-25",22825.67,24210.11,22719.17,24139.12,62201203],["2025-07-28",24707.1,25452.57,24458.61,25417.07,49584700],["2025-07-29",25630.06,25701.06,23642.14,23642.14,105879100],["2025-07-30",23855.13,24245.61,23216.15,24068.12,62743901],["2025-07-31",24210.11,24565.1,23500.14,24281.11,49380202],["2025-08-01",24139.12,24707.1,23500.14,23571.14,57108171],["2025-08-04",23074.16,24139.12,23003.16,24139.12,56726001],["2025-08-05",24423.11,25488.07,23074.16,24600.6,92268406],["2025-08-06",24671.6,25062.08,24423.11,25062.08,50121400],["2025-08-07",25417.07,25417.07,24671.6,24955.59,37210301],["2025-08-08",25346.07,26411.03,24920.09,25204.08,95558300],["2025-08-11",25417.07,26801.52,25062.08,26624.03,59790503],["2025-08-12",26908.02,26943.51,25843.05,26091.55,46729504],["2025-08-13",26304.54,26375.54,25275.08,26091.55,67810701],["2025-08-14",26269.04,26837.02,25630.06,26127.04,71443503],["2025-08-15",26553.03,26659.52,25736.56,25949.55,58999103],["2025-08-18",25985.05,26127.04,25310.57,25417.07,50458504],["2025-08-19",25204.08,26482.03,25204.08,26091.55,61306202],["2025-08-20",26091.55,26127.04,24494.1,25630.06,60341102],["2025-08-21",25701.06,26908.02,25630.06,26304.54,74764302],["2025-08-22",25878.55,26127.04,25097.58,25381.57,63827302],["2025-08-25",25843.05,26837.02,25452.57,26020.55,69623203],["2025-08-26",25949.55,27830.98,25665.56,27830.98,94458400],["2025-08-27",28718.45,29250.93,28469.96,28576.45,59925800],["2025-08-28",28753.95,29818.91,28505.46,29818.91,54930702],["2025-08-29",30493.38,31345.35,29960.9,29960.9,54007304],["2025-09-03",29960.9,30280.39,29037.94,29357.43,54126403],["2025-09-04",29534.92,30244.89,29215.43,30031.9,33209209],["2025-09-05",30351.39,30812.87,28753.95,28753.95,51628400],["2025-09-08",28611.95,29534.92,28469.96,28540.96,72146903],["2025-09-09",28789.45,29818.91,27901.98,29818.91,52245901],["2025-09-10",30386.89,30812.87,29570.42,30138.4,43410203],["2025-09-11",29676.91,30244.89,28256.97,30138.4,86230602],["2025-09-12",30422.39,30457.89,29499.42,29747.91,34589501],["2025-09-15",29889.91,30280.39,29428.42,29960.9,41651003],["2025-09-16",30528.88,30528.88,29534.92,29534.92,39433502],["2025-09-17",29392.92,29570.42,28753.95,28824.95,40055400],["2025-09-18",29002.44,29392.92,28611.95,28966.94,27101000],["2025-09-19",29108.94,29286.43,28647.45,28647.45,27987000],["2025-09-22",28753.95,28931.44,27830.98,27901.98,43938602],["2025-09-23",27972.98,28469.96,27972.98,27972.98,21483501],["2025-09-24",28043.97,28576.45,27369.5,28576.45,36497153],["2025-09-25",28758.47,28867.68,28394.44,28394.44,27331200],["2025-09-26",28321.63,28358.04,27666.38,27666.38,40873600],["2025-09-29",27702.78,27811.99,27083.93,27338.75,34509300],["2025-09-30",27375.15,28248.83,27156.73,28066.81,38419001],["2025-10-01",28285.23,28540.05,27994.0,28103.21,18967104],["2025-10-02",28139.62,28358.04,27447.96,27557.17,21367600],["2025-10-03",27484.36,27811.99,27083.93,27411.55,25177700],["2025-10-06",28030.41,29304.52,27994.0,29304.52,53780102],["2025-10-07",29850.56,30105.39,29522.94,29704.95,44890800],["2025-10-08",30396.61,30942.66,29522.94,29996.18,53807600],["2025-10-09",30032.58,30068.98,29522.94,29595.74,33531500],["2025-10-10",29777.76,30214.6,29559.34,29632.15,30655100],["2025-10-13",29231.71,30360.21,29122.5,30105.39,42363801],["2025-10-14",30833.45,31525.11,29850.56,29850.56,70219205],["2025-10-15",29923.37,30396.61,29741.35,30178.19,30234304],["2025-10-16",30360.21,30760.64,29959.77,30105.39,30831804],["2025-10-17",30214.6,30542.22,29632.15,29704.95,39019301],["2025-10-20",29668.55,30433.01,27629.97,27629.97,70786903],["2025-10-21",27629.97,28758.47,26901.91,28103.21,83262904],["2025-10-22",28248.83,28248.83,27083.93,27994.0,33245901],["2025-10-23",28030.41,28139.62,27302.35,27302.35,24351102],["2025-10-24",27083.93,27229.54,25991.83,26210.25,82075200],["2025-10-27",26501.48,26610.69,25154.56,25336.58,71537600],["2025-10-28",25263.77,26210.25,25263.77,26101.04,35014101],["2025-10-29",26173.85,26355.86,25919.03,25919.03,23017017],["2025-10-30",25955.43,26101.04,25336.58,25372.98,28097301],["2025-10-31",25300.17,25664.2,24972.55,24972.55,30316304],["2025-11-03",24972.55,25154.56,23662.03,23662.03,50105140],["2025-11-04",23589.23,25300.17,23370.81,25300.17,58593113],["2025-11-05",25336.58,25846.22,25300.17,25409.38,30363402],["2025-11-06",25482.19,25518.59,24790.53,24972.55,23197900],["2025-11-07",24863.34,24899.74,23916.85,23989.66,37148100],["2025-11-10",23989.66,25372.98,23844.05,24462.9,33031201],["2025-11-11",24826.93,25445.79,24535.71,25372.98,30203917],["2025-11-12",25555.0,26101.04,25336.58,25846.22,34965501],["2025-11-13",25882.62,25882.62,25336.58,25445.79,21313002],["2025-11-14",25336.58,25737.01,25190.96,25445.79,19630001],["2025-11-17",25482.19,25809.82,25372.98,25773.41,16703534],["2025-11-18",25809.82,26173.85,25627.8,25882.62,26411510],["2025-11-19",25773.41,25809.82,25008.95,25227.37,24018604],["2025-11-20",25227.37,25445.79,24863.34,25336.58,21863700],["2025-11-21",24972.55,25154.56,24790.53,24972.55,18445610],["2025-11-24",25190.96,25409.38,24972.55,25045.35,11833019],["2025-11-25",24863.34,24972.55,23734.84,23916.85,53826510],["2025-11-26",24026.06,24790.53,23989.66,24754.13,37328149],["2025-11-27",24644.92,24863.34,24135.27,24171.68,21424002],["2025-11-28",24135.27,24353.69,23698.44,23880.45,27213600],["2025-12-01",24026.06,24135.27,23298.0,23298.0,28946513],["2025-12-02",23079.58,23625.63,23079.58,23516.42,31439704],["2025-12-03",23589.23,23698.44,23407.21,23552.82,22077808],["2025-12-04",23698.44,24135.27,23662.03,23880.45,34935601],["2025-12-05",23989.66,24026.06,23443.61,23480.02,47912904],["2025-12-08",23979.59,24339.29,23500.0,23500.0,36791816],["2025-12-09",23460.03,23500.0,22700.68,22980.44,32196600],["2025-12-10",23180.27,23420.07,23100.34,23380.1,13735600],["2025-12-11",23460.03,23739.8,23140.31,23220.24,11815202],["2025-12-12",23420.07,23500.0,22380.95,22460.88,23228800],["2025-12-15",22420.92,23060.37,22420.92,22700.68,20517301],["2025-12-16",22860.54,24259.35,22380.95,24179.42,32594503],["2025-12-17",23979.59,24059.52,23659.86,23699.83,14432707],["2025-12-18",23699.83,24059.52,23460.03,23859.69,16696804],["2025-12-19",23979.59,24738.95,23859.69,24619.05,44031202],["2025-12-22",24698.98,25178.57,24419.22,25138.61,29655002],["2025-12-23",25138.61,25258.5,24499.15,24619.05,26340403],["2025-12-24",24539.12,25058.67,24299.32,25058.67,23076901],["2025-12-25",25058.67,25258.5,24379.25,24379.25,16892800],["2025-12-26",24179.42,24978.74,23779.76,24579.08,31705263],["2025-12-29",24619.05,24738.95,24299.32,24379.25,12754501],["2025-12-30",24379.25,24619.05,24219.39,24459.18,12515805],["2025-12-31",24499.15,24698.98,24139.46,24179.42,13839801],["2026-01-05",24299.32,24299.32,23020.41,23300.17,31781700],["2026-01-06",23300.17,23819.73,22900.51,23699.83,24039703],["2026-01-07",23979.59,24379.25,23779.76,24059.52,25308500],["2026-01-08",24139.46,25018.71,24139.46,24419.22,44104106],["2026-01-09",24738.95,24818.88,24219.39,24259.35,29885401],["2026-01-12",24339.29,25937.93,24339.29,25937.93,55916610],["2026-01-13",26817.18,27096.94,26097.79,26177.72,50452401],["2026-01-14",26217.69,26817.18,25738.1,26657.31,58600109],["2026-01-15",26617.35,27017.01,25857.99,26097.79,42462500],["2026-01-16",26297.62,26737.24,25578.23,26097.79,40835700],["2026-01-19",26057.82,26537.41,25937.93,26097.79,23355037],["2026-01-20",26377.55,26617.35,25778.06,26057.82,28672583],["2026-01-21",25778.06,25977.89,25098.64,25338.44,45964502],["2026-01-22",25618.2,26017.86,25338.44,25498.3,23319523],["2026-01-23",25738.1,26137.76,25418.37,25498.3,26172304],["2026-01-26",25378.4,25897.96,24619.05,24778.91,25986508],["2026-01-27",24778.91,25098.64,24659.01,24659.01,17981401],["2026-01-28",24778.91,25098.64,24379.25,24738.95,24978601],["2026-01-29",24818.88,25178.57,24738.95,24898.81,11080702],["2026-01-30",24938.78,25258.5,24858.84,24898.81,18979815],["2026-02-02",24898.81,24898.81,24459.18,24619.05,20335701],["2026-02-03",24778.91,25178.57,24698.98,24698.98,27752805],["2026-02-04",25098.64,25977.89,25058.67,25218.54,33977406],["2026-02-05",25338.44,25498.3,24778.91,24778.91,15197700],["2026-02-06",24539.12,24778.91,23899.66,23899.66,37404200],["2026-02-09",24179.42,24259.35,23659.86,23659.86,14650201],["2026-02-10",23659.86,23979.59,23579.93,23939.63,19166605],["2026-02-11",24099.49,24938.78,24059.52,24938.78,22738100],["2026-02-12",24978.74,25178.57,24818.88,24978.74,11764301],["2026-02-13",24858.84,25218.54,24698.98,25098.64,19533501],["2026-02-23",25258.5,25458.33,25018.71,25258.5,16669303],["2026-02-24",25178.57,26217.69,24978.74,25658.16,46641102],["2026-02-25",25578.23,26137.76,25418.37,25698.13,42964701],["2026-02-26",25818.03,26137.76,25578.23,25897.96,30429721],["2026-02-27",25977.89,26337.59,25658.16,25897.96,37359280],["2026-03-02",25178.57,26217.69,25018.71,25458.33,72575402],["2026-03-03",25658.16,26817.18,25578.23,26057.82,70785100],["2026-03-04",26017.86,26937.07,25178.57,26937.07,92855500],["2026-03-05",27416.67,27976.19,26777.21,26777.21,84612700],["2026-03-06",26457.48,26537.41,25178.57,25178.57,70795800],["2026-03-09",23420.07,23539.97,23420.07,23420.07,33580000],["2026-03-10",23979.59,24379.25,23180.27,23699.83,81041102],["2026-03-11",23819.73,24619.05,23500.0,24179.42,39085302],["2026-03-12",23739.8,24059.52,23100.34,23300.17,44112200],["2026-03-13",22980.44,23340.14,22540.82,22700.68,55440600],["2026-03-16",22740.65,23380.1,22620.75,22700.68,26220600],["2026-03-17",23020.41,23539.97,22900.51,22900.51,29267400],["2026-03-18",23020.41,23100.34,22141.16,22380.95,42584800],["2026-03-19",21901.36,22061.22,21261.9,21581.63,60376702],["2026-03-20",21421.77,21821.43,21301.87,21541.67,34819501],["2026-03-23",20862.24,21062.07,20142.86,20302.72,50940700],["2026-03-24",20982.14,21181.97,20662.41,20702.38,29652600],["2026-03-25",21102.04,21781.46,21022.11,21461.73,30691403],["2026-03-26",21461.73,21461.73,21062.07,21062.07,23402601],["2026-03-27",21062.07,21741.5,21062.07,21621.6,23575300],["2026-03-30",21062.07,21501.7,20782.31,21221.94,25942100],["2026-03-31",21341.84,21821.43,21221.94,21541.67,34540800],["2026-04-01",22141.16,22780.61,22061.22,22301.02,40318800],["2026-04-02",22101.19,22340.99,21861.39,22021.26,26185800],["2026-04-03",22141.16,22221.09,21581.63,21581.63,27179202],["2026-04-06",21501.7,21981.29,21461.73,21541.67,17700601],["2026-04-07",21701.53,21981.29,21381.8,21981.29,18201200],["2026-04-08",22940.48,23500.0,22780.61,23500.0,65928300],["2026-04-09",23140.31,23380.1,22980.44,22980.44,29324902],["2026-04-10",23260.2,23300.17,22860.54,22860.54,23573100],["2026-04-13",22540.82,22980.44,22460.88,22700.68,21921900],["2026-04-14",23020.41,23260.2,22740.65,22940.48,20232501],["2026-04-15",23180.27,23300.17,22940.48,22940.48,25515200],["2026-04-16",22940.48,23260.2,22820.58,23060.37,26340000],["2026-04-17",23060.37,23300.17,22820.58,22820.58,18611300],["2026-04-20",22860.54,23340.14,22860.54,23140.31,23633700],["2026-04-21",23180.27,23260.2,22620.75,22620.75,21645601],["2026-04-22",22700.68,22740.65,22460.88,22500.85,14751100],["2026-04-23",22540.82,22780.61,22021.26,22340.99,22078701],["2026-04-24",22301.02,22380.95,22021.26,22141.16,11324000],["2026-04-28",22221.09,22420.92,22101.19,22101.19,10748300],["2026-04-29",22141.16,22301.02,22101.19,22101.19,12241100],["2026-05-04",22261.05,22500.85,22141.16,22141.16,12736102],["2026-05-05",22061.22,22181.12,21821.43,21821.43,14683800],["2026-05-06",22021.26,22940.48,21941.33,22780.61,27728102],["2026-05-07",22980.44,23020.41,22620.75,22660.71,19095400],["2026-05-08",22660.71,22860.54,22540.82,22620.75,14968800],["2026-05-11",22740.65,23020.41,22580.78,22620.75,23217900],["2026-05-12",22620.75,22700.68,22420.92,22420.92,12398600],["2026-05-13",22580.78,22660.71,22101.19,22221.09,19229302],["2026-05-14",22221.09,22500.85,22221.09,22460.88,11650220],["2026-05-15",22540.82,22660.71,22261.05,22301.02,13001900],["2026-05-18",22221.09,22580.78,22101.19,22500.85,14829800],["2026-05-19",22620.75,22980.44,22101.19,22221.09,38484800],["2026-05-20",22221.09,22301.02,21181.97,21781.46,24522900],["2026-05-21",21901.36,22021.26,21621.6,21661.56,16608400],["2026-05-22",21701.53,22340.99,21421.77,22021.26,23547100],["2026-05-25",22181.12,22261.05,21941.33,21941.33,10408600],["2026-05-26",21901.36,22460.88,21901.36,22380.95,19123001],["2026-05-27",22460.88,22540.82,22261.05,22301.02,12400600],["2026-05-28",22301.02,22540.82,22021.26,22021.26,15181800],["2026-05-29",22061.22,22380.95,21941.33,21981.29,11716200],["2026-06-01",21981.29,22340.99,21861.39,21941.33,11836601],["2026-06-02",21941.33,22141.16,21541.67,21581.63,17585800],["2026-06-03",21581.63,22021.26,21501.7,21821.43,15096000],["2026-06-04",21861.39,21901.36,21581.63,21661.56,10177202],["2026-06-05",21701.53,21781.46,21501.7,21581.63,9213800],["2026-06-08",21421.77,21461.73,21062.07,21062.07,20596301],["2026-06-09",21102.04,21421.77,20982.14,21181.97,11329001],["2026-06-10",21181.97,21381.8,21062.07,21221.94,10076801],["2026-06-11",21102.04,21221.94,21022.11,21022.11,7448002],["2026-06-12",21341.84,21421.77,20902.21,20902.21,14197603],["2026-06-15",21341.84,21741.5,21261.9,21621.6,24430501],["2026-06-16",21741.5,22221.09,21621.6,22061.22,23188300],["2026-06-17",22101.19,22301.02,21941.33,22141.16,15137201],["2026-06-18",22141.16,22380.95,21981.29,21981.29,12751401],["2026-06-19",21981.29,22101.19,21701.53,21701.53,13778701],["2026-06-22",21741.5,21941.33,21501.7,21741.5,10188000],["2026-06-23",21781.46,21941.33,21461.73,21461.73,16483206],["2026-06-24",21501.7,21541.67,21221.94,21341.84,12032700],["2026-06-25",21421.77,21461.73,21181.97,21181.97,10861703],["2026-06-26",21181.97,21261.9,20982.14,21102.04,9388401],["2026-06-29",21181.97,21381.8,21181.97,21261.9,7427180],["2026-06-30",21301.87,21701.53,21261.9,21381.8,22173800],["2026-07-01",21421.77,21821.43,21381.8,21741.5,11703483],["2026-07-02",21781.46,21981.29,21661.56,21661.56,20537403],["2026-07-03",21781.46,21981.29,21541.67,21861.39,20102707],["2026-07-06",21981.29,22141.16,21022.11,21381.8,18215103],["2026-07-07",21381.8,21701.53,21142.01,21701.53,19556800],["2026-07-08",21701.53,22221.09,21661.56,21741.5,23899300],["2026-07-09",21661.56,21781.46,21421.77,21541.67,11211400],["2026-07-10",21581.63,21621.6,21181.97,21221.94,21659712],["2026-07-13",21181.97,21181.97,20062.93,20502.55,35125701],["2026-07-14",20182.82,20662.41,19982.99,20422.62,18062100],["2026-07-15",20342.69,20582.48,19743.2,19743.2,19919601],["2026-07-16",19583.33,19982.99,18943.88,19982.99,34764701],["2026-07-17",19982.99,19982.99,19383.5,19383.5,11592702],["2026-07-20",19103.74,19223.64,18144.56,18144.56,36513800],["2026-07-21",18064.63,18943.88,18064.63,18544.22,22996701],["2026-07-22",18584.18,18903.91,17904.76,18104.59,35054402],["2026-07-23",18024.66,19183.67,17744.9,18823.98,30079100],["2026-07-24",18504.25,18624.15,18224.49,18224.49,17654302],["2026-07-27",18424.32,18504.25,17585.03,17585.03,18290446],["2026-07-28",17425.17,18624.15,17345.24,18384.35,30438700],["2026-07-29",18624.15,18823.98,18384.35,18584.18,20837401],["2026-07-30",18664.12,19423.47,18544.22,19183.67,32350800],["2026-07-31",19263.61,19263.61,18784.01,18823.98,18353901],["2026-08-03",19023.81,19823.13,18983.84,19623.3,28044901],["2026-08-04",19663.27,19743.2,19423.47,19623.3,14805600],["2026-08-05",19863.1,19863.1,19463.44,19503.4,16959602],["2026-08-06",19503.4,19703.23,19183.67,19423.47,14732802],["2026-08-07",19383.5,19703.23,19343.54,19543.37,15365401],["2026-08-10",19703.23,20182.82,19663.27,20062.93,20636303],["2026-08-11",20102.89,20302.72,19982.99,20102.89,30684121],["2026-08-12",20102.89,20262.76,19982.99,20222.79,15728901],["2026-08-13",20222.79,20382.65,19982.99,19982.99,36052522],["2026-08-14",19943.03,19943.03,19423.47,19583.33,34260202],["2026-08-17",19800.0,20100.0,19700.0,19800.0,23569702],["2026-08-18",19800.0,19900.0,19300.0,19500.0,16779600],["2026-08-19",19500.0,19600.0,19200.0,19400.0,17042501],["2026-08-20",19600.0,19700.0,19400.0,19400.0,12542500],["2026-08-21",19700.0,20750.0,19650.0,20750.0,46186801],["2026-08-24",21400.0,21600.0,21100.0,21250.0,33350301],["2026-08-25",21250.0,21500.0,21100.0,21250.0,36658301],["2026-08-26",21100.0,21650.0,21100.0,21650.0,27952800],["2026-08-27",21750.0,21750.0,21350.0,21400.0,22213702],["2026-08-28",21300.0,21600.0,21300.0,21350.0,20299000],["2026-09-03",21100.0,21350.0,20900.0,20900.0,22047103],["2026-09-04",21000.0,21200.0,20950.0,21050.0,11573200],["2026-09-07",21100.0,21200.0,20750.0,20850.0,21070300],["2026-09-08",20850.0,21300.0,20850.0,21000.0,13825101],["2026-09-09",21050.0,21150.0,20850.0,20900.0,9488000],["2026-09-10",20850.0,21200.0,20700.0,21000.0,12833500],["2026-09-11",20850.0,20950.0,20300.0,20300.0,24460701],["2026-09-14",20250.0,20400.0,19700.0,20300.0,24709001],["2026-09-15",20300.0,20750.0,20250.0,20650.0,16404500],["2026-09-16",20650.0,20650.0,20300.0,20550.0,13947800],["2026-09-17",20400.0,21600.0,20350.0,21150.0,42267600],["2026-09-18",21500.0,21650.0,21200.0,21400.0,43492000],["2026-09-21",21550.0,21600.0,20750.0,20900.0,33510000],["2026-09-22",20950.0,21350.0,20900.0,20950.0,16977900],["2026-09-23",20950.0,21150.0,20750.0,20850.0,17834801],["2026-09-24",20850.0,21200.0,20600.0,20850.0,23089900],["2026-09-25",20850.0,21050.0,20700.0,20700.0,13439500],["2026-09-28",20700.0,20750.0,20000.0,20150.0,31199501],["2026-09-29",20150.0,20350.0,19950.0,20150.0,15311400],["2026-09-30",20300.0,20550.0,20050.0,20100.0,16961102],["2026-10-01",20150.0,20550.0,20100.0,20150.0,31341300],["2026-10-02",20150.0,20250.0,19600.0,19700.0,25387236]]}