{"sym":"VND","index":false,"bars":[["2010-03-30",2354.64,2453.21,2217.74,2299.88,869800],["2010-03-31",2327.26,2414.87,2299.88,2382.02,542900],["2010-04-01",2387.49,2447.73,2382.02,2414.87,372900],["2010-04-02",2425.83,2425.83,2299.88,2392.97,569400],["2010-04-05",2354.64,2464.16,2299.88,2464.16,748500],["2010-04-06",2409.4,2464.16,2354.64,2409.4,724800],["2010-04-07",2409.4,2491.54,2360.11,2491.54,816300],["2010-04-08",2436.78,2491.54,2425.83,2491.54,1131600],["2010-04-09",2480.58,2628.43,2480.58,2628.43,934400],["2010-04-12",2737.95,2781.76,2683.19,2781.76,813400],["2010-04-13",2913.18,2940.56,2677.72,2705.1,756400],["2010-04-14",2683.19,2732.48,2612.01,2677.72,729000],["2010-04-15",2737.95,2792.71,2683.19,2727.0,903100],["2010-04-16",2737.95,2781.76,2710.57,2737.95,542500],["2010-04-19",2732.48,2787.24,2732.48,2737.95,716900],["2010-04-20",2737.95,2803.66,2732.48,2748.9,701600],["2010-04-21",2754.38,2962.46,2737.95,2962.46,974500],["2010-04-22",2956.99,3017.22,2896.75,2935.08,720600],["2010-04-26",2962.46,2984.37,2907.71,2956.99,933900],["2010-04-27",2956.99,2956.99,2874.85,2891.28,830900],["2010-04-28",2902.23,2913.18,2847.47,2913.18,601500],["2010-04-29",2929.61,2935.08,2891.28,2913.18,531500],["2010-05-04",2956.99,3011.75,2935.08,2973.42,753500],["2010-05-05",2962.46,3011.75,2935.08,3000.8,595800],["2010-05-06",3033.65,3186.98,3033.65,3066.51,605700],["2010-05-07",3066.51,3066.51,2874.85,2940.56,783500],["2010-05-10",2935.08,2935.08,2748.9,2770.81,943900],["2010-05-11",2847.47,2902.23,2792.71,2798.19,1001900],["2010-05-12",2792.71,2792.71,2644.86,2666.77,693900],["2010-05-13",2683.19,2787.24,2677.72,2694.14,597400],["2010-05-14",2710.57,2721.52,2677.72,2699.62,388200],["2010-05-17",2721.52,2721.52,2639.39,2639.39,349200],["2010-05-18",2683.19,2699.62,2633.91,2694.14,603100],["2010-05-19",2683.19,2770.81,2666.77,2737.95,701200],["2010-05-20",2737.95,2863.9,2601.05,2820.09,1066500],["2010-05-21",2737.95,2737.95,2628.43,2644.86,871000],["2010-05-24",2765.33,2765.33,2661.29,2699.62,528000],["2010-05-25",2737.95,2737.95,2628.43,2639.39,813400],["2010-05-26",2835.24,2835.24,2835.24,2835.24,1062700],["2010-05-27",3030.42,3030.42,3030.42,3030.42,279200],["2010-05-28",3235.88,3235.88,3184.51,3235.88,3003200],["2010-05-31",3235.88,3297.51,3184.51,3194.79,1319900],["2010-06-01",3133.15,3246.15,3030.42,3205.06,2359700],["2010-06-02",3143.42,3184.51,3102.33,3174.24,2267800],["2010-06-03",3184.51,3256.42,3143.42,3163.97,1858000],["2010-06-04",3184.51,3184.51,3102.33,3133.15,989800],["2010-06-07",3030.42,3030.42,2927.7,2958.52,991900],["2010-06-08",2927.7,3020.15,2917.43,2999.61,1257300],["2010-06-09",3030.42,3061.24,2968.79,2999.61,709100],["2010-06-10",2999.61,3030.42,2948.24,2979.06,361000],["2010-06-11",3020.15,3050.97,2968.79,2989.33,776100],["2010-06-14",3040.7,3050.97,2958.52,2989.33,1166700],["2010-06-15",2999.61,3020.15,2927.7,2968.79,803500],["2010-06-16",2989.33,3030.42,2948.24,2999.61,1002100],["2010-06-17",2989.33,3050.97,2968.79,3020.15,2036000],["2010-06-18",3040.7,3174.24,3030.42,3163.97,1606600],["2010-06-21",3174.24,3338.6,3174.24,3338.6,2007100],["2010-06-22",3389.97,3523.51,3328.33,3523.51,2864400],["2010-06-23",3595.42,3728.96,3472.15,3708.42,2182900],["2010-06-24",3698.15,3831.69,3544.06,3636.51,2396100],["2010-06-25",3574.87,3574.87,3431.06,3554.33,1381000],["2010-06-28",3554.33,3595.42,3472.15,3564.6,1144500],["2010-06-29",3595.42,3646.78,3472.15,3554.33,1637000],["2010-06-30",3451.6,3451.6,3338.6,3389.97,533800],["2010-07-01",3379.69,3420.78,3348.88,3379.69,734700],["2010-07-02",3369.42,3472.15,3369.42,3400.24,741600],["2010-07-05",3389.97,3431.06,3359.15,3379.69,663400],["2010-07-06",3379.69,3379.69,3266.7,3276.97,959700],["2010-07-07",3307.79,3338.6,3194.79,3256.42,731900],["2010-07-08",3307.79,3410.51,3266.7,3287.24,688900],["2010-07-09",3318.06,3338.6,3276.97,3287.24,573800],["2010-07-12",3328.33,3338.6,3246.15,3318.06,471600],["2010-07-13",3389.97,3513.24,3359.15,3513.24,1130900],["2010-07-14",3687.87,3687.87,3461.88,3472.15,1449900],["2010-07-15",3544.06,3544.06,3297.51,3328.33,2092700],["2010-07-16",3348.88,3379.69,3246.15,3266.7,1247100],["2010-07-19",3287.24,3287.24,3163.97,3194.79,1259500],["2010-07-20",3256.42,3348.88,3235.88,3276.97,794500],["2010-07-21",3338.6,3338.6,3184.51,3215.33,580300],["2010-07-22",3225.6,3256.42,3163.97,3163.97,595000],["2010-07-23",3246.15,3256.42,3143.42,3153.7,566200],["2010-07-26",3225.6,3225.6,3102.33,3184.51,582800],["2010-07-27",3184.51,3215.33,3133.15,3153.7,617200],["2010-07-28",3174.24,3174.24,3040.7,3050.97,475600],["2010-07-29",3081.79,3092.06,3030.42,3040.7,443800],["2010-07-30",3081.79,3092.06,3020.15,3030.42,646800],["2010-08-02",3081.79,3133.15,2989.33,2989.33,317000],["2010-08-03",3050.97,3050.97,2968.79,2979.06,616700],["2010-08-04",2989.33,3009.88,2917.43,2917.43,495600],["2010-08-05",2927.7,2968.79,2896.88,2907.15,402700],["2010-08-06",2876.34,2958.52,2855.79,2917.43,1339300],["2010-08-09",2927.7,2948.24,2763.34,2773.61,941300],["2010-08-10",2824.97,2835.24,2640.06,2670.88,842000],["2010-08-11",2670.88,2753.06,2629.79,2701.7,452200],["2010-08-12",2701.7,2701.7,2516.79,2516.79,552300],["2010-08-13",2516.79,2619.52,2403.79,2557.88,735700],["2010-08-16",2537.34,2711.97,2537.34,2711.97,918100],["2010-08-17",2742.79,2753.06,2568.16,2588.7,578800],["2010-08-18",2588.7,2629.79,2485.98,2527.07,494100],["2010-08-19",2527.07,2537.34,2485.98,2506.52,549100],["2010-08-20",2516.79,2588.7,2424.34,2496.25,828700],["2010-08-23",2557.88,2557.88,2434.61,2444.89,186500],["2010-08-24",2434.61,2434.61,2311.34,2311.34,742500],["2010-08-25",2270.25,2270.25,2188.07,2188.07,542100],["2010-08-26",2157.25,2290.8,2126.43,2198.34,633600],["2010-08-27",2208.61,2249.71,2116.16,2177.8,438200],["2010-08-30",2301.07,2331.89,2177.8,2331.89,246300],["2010-08-31",2362.7,2465.43,2311.34,2465.43,1017800],["2010-09-01",2516.79,2568.16,2424.34,2547.61,1093700],["2010-09-06",2640.06,2691.43,2568.16,2691.43,1321900],["2010-09-07",2670.88,2711.97,2568.16,2598.97,1110800],["2010-09-08",2568.16,2568.16,2455.16,2496.25,874300],["2010-09-09",2568.16,2619.52,2496.25,2527.07,1089100],["2010-09-10",2568.16,2568.16,2372.98,2383.25,1434600],["2010-09-13",2414.07,2414.07,2259.98,2259.98,1305600],["2010-09-14",2259.98,2342.16,2249.71,2311.34,1932200],["2010-09-15",2311.34,2311.34,2239.43,2239.43,743700],["2010-09-16",2218.89,2280.52,2208.61,2270.25,657300],["2010-09-17",2259.98,2403.79,2259.98,2403.79,1705900],["2010-09-20",2465.43,2506.52,2362.7,2393.52,1603000],["2010-09-21",2424.34,2424.34,2331.89,2342.16,1034900],["2010-09-22",2342.16,2393.52,2331.89,2352.43,575700],["2010-09-23",2362.7,2362.7,2229.16,2290.8,1031300],["2010-09-24",2311.34,2331.89,2270.25,2290.8,1042700],["2010-09-27",2290.8,2331.89,2259.98,2290.8,687300],["2010-09-28",2301.07,2372.98,2280.52,2290.8,884100],["2010-09-29",2321.61,2321.61,2198.34,2198.34,926600],["2010-09-30",2208.61,2208.61,2157.25,2188.07,447600],["2010-10-01",2188.07,2239.43,2146.98,2167.52,431000],["2010-10-04",2167.52,2188.07,2033.98,2033.98,1384700],["2010-10-05",2054.53,2054.53,1910.71,1920.98,1774200],["2010-10-06",1951.8,2075.07,1941.53,2013.43,1634500],["2010-10-07",2003.16,2044.25,1951.8,1992.89,883900],["2010-10-08",1951.8,2003.16,1879.89,1920.98,801700],["2010-10-11",1951.8,1972.34,1910.71,1920.98,579300],["2010-10-12",1910.71,1941.53,1849.07,1859.35,920700],["2010-10-13",1849.07,1900.44,1838.8,1879.89,494100],["2010-10-14",1890.16,1992.89,1890.16,1992.89,1278600],["2010-10-15",1992.89,2054.53,1972.34,1992.89,728000],["2010-10-18",1992.89,2033.98,1972.34,1972.34,566700],["2010-10-19",1962.07,1982.62,1890.16,1931.25,486500],["2010-10-20",1931.25,1931.25,1818.25,1828.53,817200],["2010-10-21",1797.71,1951.8,1797.71,1849.07,867100],["2010-10-22",1900.44,1900.44,1849.07,1879.89,575700],["2010-10-25",1890.16,1910.71,1849.07,1910.71,518500],["2010-10-26",1890.16,2003.16,1890.16,2003.16,1252800],["2010-10-27",2054.53,2075.07,1920.98,1931.25,629500],["2010-10-28",1920.98,1951.8,1900.44,1910.71,316800],["2010-10-29",1849.07,1962.07,1849.07,1941.53,488500],["2010-11-01",1962.07,1962.07,1900.44,1900.44,485600],["2010-11-02",1900.44,1931.25,1869.62,1900.44,420700],["2010-11-03",1900.44,1920.98,1849.07,1859.35,714700],["2010-11-04",1879.89,1900.44,1859.35,1879.89,459500],["2010-11-05",1900.44,1982.62,1890.16,1941.53,644200],["2010-11-08",2054.53,2054.53,1879.89,1900.44,554200],["2010-11-09",1900.44,1900.44,1849.07,1859.35,669200],["2010-11-10",1879.89,1879.89,1849.07,1859.35,419100],["2010-11-11",1869.62,1869.62,1777.16,1787.44,950300],["2010-11-12",1787.44,1787.44,1684.71,1694.98,1479600],["2010-11-15",1705.26,1746.35,1592.26,1602.53,884000],["2010-11-16",1540.89,1643.62,1530.62,1540.89,1258400],["2010-11-17",1530.62,1633.35,1499.8,1581.98,881500],["2010-11-18",1612.8,1684.71,1602.53,1643.62,879600],["2010-11-19",1684.71,1694.98,1581.98,1581.98,801000],["2010-11-22",1592.26,1592.26,1510.08,1530.62,848400],["2010-11-23",1561.44,1561.44,1520.35,1561.44,668800],["2010-11-24",1561.44,1561.44,1479.26,1520.35,883100],["2010-11-25",1530.62,1612.8,1520.35,1612.8,1666400],["2010-11-26",1612.8,1684.71,1602.53,1653.89,1312000],["2010-11-29",1643.62,1756.62,1592.26,1756.62,1797400],["2010-11-30",1746.35,1807.98,1725.8,1807.98,1916000],["2010-12-01",1890.16,1900.44,1746.35,1777.16,2381900],["2010-12-02",1797.71,1941.53,1766.89,1941.53,2531400],["2010-12-03",2003.16,2003.16,2003.16,2003.16,602500],["2010-12-06",2136.71,2136.71,2075.07,2105.89,3687900],["2010-12-07",2116.16,2280.52,2054.53,2136.71,3528700],["2010-12-08",2136.71,2280.52,2023.71,2075.07,2411500],["2010-12-09",2003.16,2229.16,1962.07,2229.16,3041500],["2010-12-10",2280.52,2280.52,2259.98,2280.52,2540100],["2010-12-13",2434.61,2434.61,2434.61,2434.61,311900],["2010-12-14",2598.97,2598.97,2424.34,2506.52,6052700],["2010-12-15",2588.7,2691.43,2485.98,2557.88,3663000],["2010-12-16",2496.25,2506.52,2414.07,2414.07,3115400],["2010-12-17",2414.07,2598.97,2414.07,2598.97,3007200],["2010-12-20",2742.79,2742.79,2516.79,2568.16,2412800],["2010-12-21",2568.16,2598.97,2444.89,2527.07,2847000],["2010-12-22",2568.16,2578.43,2352.43,2403.79,2121900],["2010-12-23",2403.79,2465.43,2301.07,2342.16,2979300],["2010-12-24",2342.16,2424.34,2290.8,2321.61,1435400],["2010-12-27",2393.52,2434.61,2342.16,2383.25,1428800],["2010-12-28",2434.61,2547.61,2393.52,2547.61,3552800],["2010-12-29",2619.52,2619.52,2444.89,2465.43,1960100],["2010-12-30",2496.25,2527.07,2414.07,2424.34,1599400],["2010-12-31",2465.43,2485.98,2414.07,2444.89,1546400],["2011-01-04",2465.43,2527.07,2424.34,2434.61,1621400],["2011-01-05",2444.89,2444.89,2321.61,2342.16,2618600],["2011-01-06",2342.16,2372.98,2311.34,2331.89,1171100],["2011-01-07",2311.34,2393.52,2259.98,2280.52,1604500],["2011-01-10",2311.34,2311.34,2167.52,2177.8,2563300],["2011-01-11",2198.34,2198.34,2054.53,2064.8,2890600],["2011-01-12",2095.62,2157.25,2085.34,2126.43,1800100],["2011-01-13",2126.43,2188.07,2095.62,2146.98,1218900],["2011-01-14",2157.25,2198.34,2116.16,2188.07,1675500],["2011-01-17",2167.52,2301.07,2157.25,2259.98,2242100],["2011-01-18",2259.98,2321.61,2146.98,2157.25,1988200],["2011-01-19",2157.25,2188.07,2095.62,2136.71,1506200],["2011-01-20",2157.25,2177.8,2075.07,2085.34,1491300],["2011-01-21",2085.34,2157.25,2064.8,2075.07,1454000],["2011-01-24",2105.89,2136.71,1982.62,1992.89,1159100],["2011-01-25",2013.43,2023.71,1941.53,1951.8,1355600],["2011-01-26",1951.8,2075.07,1951.8,2013.43,1111400],["2011-01-27",2023.71,2075.07,2013.43,2064.8,1167500],["2011-01-28",2064.8,2085.34,2013.43,2013.43,1715900],["2011-02-08",2064.8,2064.8,2013.43,2044.25,614700],["2011-02-09",1900.44,2167.52,1900.44,2136.71,2277900],["2011-02-10",2136.71,2157.25,2085.34,2105.89,946500],["2011-02-11",2085.34,2146.98,2085.34,2116.16,899700],["2011-02-14",2105.89,2136.71,2085.34,2105.89,1018800],["2011-02-15",2105.89,2105.89,2033.98,2054.53,1446400],["2011-02-16",2054.53,2105.89,2023.71,2033.98,1095400],["2011-02-17",2033.98,2044.25,1941.53,1951.8,1922400],["2011-02-18",1931.25,1951.8,1859.35,1890.16,1354400],["2011-02-21",1859.35,1859.35,1777.16,1777.16,1468900],["2011-02-22",1653.89,1736.07,1653.89,1694.98,4333900],["2011-02-23",1653.89,1725.8,1653.89,1705.26,2048100],["2011-02-24",1664.17,1725.8,1581.98,1633.35,2794000],["2011-02-25",1643.62,1715.53,1602.53,1705.26,2310800],["2011-02-28",1694.98,1736.07,1623.07,1643.62,1675000],["2011-03-01",1643.62,1653.89,1602.53,1623.07,1178000],["2011-03-02",1602.53,1602.53,1510.08,1510.08,2696000],["2011-03-03",1438.17,1510.08,1417.62,1417.62,2452200],["2011-03-04",1407.35,1479.26,1386.8,1458.71,1400100],["2011-03-07",1479.26,1489.53,1458.71,1479.26,966600],["2011-03-08",1489.53,1499.8,1417.62,1427.9,1321100],["2011-03-09",1427.9,1438.17,1366.26,1366.26,1979700],["2011-03-10",1376.53,1468.99,1335.44,1468.99,1828500],["2011-03-11",1540.89,1540.89,1540.89,1540.89,331500],["2011-03-14",1643.62,1643.62,1530.62,1592.26,6778200],["2011-03-15",1602.53,1643.62,1520.35,1561.44,2187600],["2011-03-16",1561.44,1633.35,1551.17,1633.35,2600200],["2011-03-17",1602.53,1694.98,1602.53,1694.98,3592500],["2011-03-18",1725.8,1787.44,1664.17,1787.44,4993100],["2011-03-21",1828.53,1859.35,1756.62,1766.89,4405700],["2011-03-22",1766.89,1807.98,1684.71,1684.71,4096000],["2011-03-23",1684.71,1746.35,1633.35,1725.8,3518200],["2011-03-24",1746.35,1746.35,1623.07,1643.62,2935800],["2011-03-25",1633.35,1653.89,1581.98,1592.26,3394400],["2011-03-28",1653.89,1705.26,1623.07,1643.62,2413100],["2011-03-29",1674.44,1674.44,1551.17,1571.71,2962100],["2011-03-30",1540.89,1571.71,1499.8,1561.44,1844700],["2011-03-31",1540.89,1592.26,1540.89,1551.17,1811000],["2011-04-01",1551.17,1551.17,1499.8,1499.8,2074900],["2011-04-04",1489.53,1510.08,1468.99,1499.8,2014800],["2011-04-05",1489.53,1510.08,1468.99,1499.8,1569000],["2011-04-06",1458.71,1592.26,1458.71,1592.26,2582100],["2011-04-07",1581.98,1602.53,1530.62,1540.89,2254500],["2011-04-08",1540.89,1540.89,1510.08,1520.35,1119400],["2011-04-13",1530.62,1540.89,1499.8,1510.08,994900],["2011-04-14",1510.08,1520.35,1468.99,1468.99,1472500],["2011-04-15",1479.26,1499.8,1427.9,1438.17,1753400],["2011-04-18",1448.44,1448.44,1386.8,1407.35,1702700],["2011-04-19",1386.8,1468.99,1386.8,1438.17,2142600],["2011-04-20",1417.62,1468.99,1417.62,1438.17,1190600],["2011-04-21",1458.71,1458.71,1397.08,1417.62,1314400],["2011-04-22",1427.9,1458.71,1376.53,1448.44,2119200],["2011-04-25",1427.9,1499.8,1427.9,1499.8,2465700],["2011-04-26",1561.44,1561.44,1448.44,1468.99,2245800],["2011-04-27",1489.53,1530.62,1458.71,1479.26,2076100],["2011-04-28",1489.53,1510.08,1479.26,1479.26,1587800],["2011-04-29",1479.26,1520.35,1458.71,1479.26,2927000],["2011-05-04",1489.53,1520.35,1458.71,1468.99,1546200],["2011-05-05",1468.99,1489.53,1417.62,1427.9,1865300],["2011-05-06",1438.17,1468.99,1427.9,1468.99,1339800],["2011-05-09",1468.99,1530.62,1468.99,1530.62,3079900],["2011-05-10",1520.35,1551.17,1489.53,1489.53,2041000],["2011-05-11",1489.53,1489.53,1468.99,1468.99,1210700],["2011-05-12",1479.26,1489.53,1458.71,1458.71,1255000],["2011-05-13",1479.26,1489.53,1448.44,1448.44,1195000],["2011-05-16",1468.99,1479.26,1417.62,1427.9,1679400],["2011-05-17",1417.62,1427.9,1386.8,1397.08,1885700],["2011-05-18",1397.08,1417.62,1355.99,1407.35,2361000],["2011-05-19",1397.08,1407.35,1366.26,1376.53,1710900],["2011-05-20",1376.53,1376.53,1325.17,1325.17,1815300],["2011-05-23",1325.17,1325.17,1253.26,1263.53,3039000],["2011-05-24",1222.44,1263.53,1181.35,1181.35,2493100],["2011-05-25",1109.44,1150.53,1109.44,1109.44,2084400],["2011-05-26",1037.54,1181.35,1037.54,1150.53,4831200],["2011-05-27",1129.99,1171.08,1129.99,1171.08,1955100],["2011-05-30",1212.17,1212.17,1088.9,1088.9,2360800],["2011-05-31",1058.08,1078.63,1037.54,1047.81,6355000],["2011-06-01",1047.81,1119.72,1037.54,1119.72,1571000],["2011-06-02",1150.53,1171.08,1150.53,1171.08,1711800],["2011-06-03",1242.99,1242.99,1171.08,1191.62,7044100],["2011-06-06",1181.35,1232.72,1150.53,1212.17,2484800],["2011-06-07",1212.17,1273.81,1201.9,1273.81,2092300],["2011-06-08",1335.44,1345.71,1253.26,1284.08,5851900],["2011-06-09",1273.81,1376.53,1242.99,1376.53,6411300],["2011-06-10",1386.8,1417.62,1386.8,1417.62,2881000],["2011-06-13",1489.53,1499.8,1417.62,1479.26,4655800],["2011-06-14",1458.71,1499.8,1366.26,1366.26,5560900],["2011-06-15",1335.44,1376.53,1325.17,1325.17,2850900],["2011-06-16",1253.26,1366.26,1253.26,1304.62,4838600],["2011-06-17",1325.17,1325.17,1232.72,1232.72,4890900],["2011-06-20",1242.99,1242.99,1160.81,1160.81,2927600],["2011-06-21",1160.81,1232.72,1119.72,1222.44,4081900],["2011-06-22",1222.44,1263.53,1181.35,1212.17,3982400],["2011-06-23",1201.9,1232.72,1171.08,1201.9,2394300],["2011-06-24",1201.9,1232.72,1181.35,1212.17,2110700],["2011-06-27",1222.44,1222.44,1191.62,1191.62,1340100],["2011-06-28",1181.35,1201.9,1129.99,1150.53,2367600],["2011-06-29",1150.53,1160.81,1119.72,1150.53,1770700],["2011-06-30",1140.26,1160.81,1099.17,1109.44,1403700],["2011-07-01",1109.44,1109.44,1058.08,1058.08,1981500],["2011-07-04",1068.35,1088.9,1047.81,1088.9,1729200],["2011-07-05",1047.81,1140.26,1047.81,1140.26,2364100],["2011-07-06",1181.35,1181.35,1109.44,1119.72,2936100],["2011-07-07",1088.9,1150.53,1088.9,1109.44,1680400],["2011-07-08",1088.9,1119.72,1078.63,1088.9,1634000],["2011-07-11",1078.63,1078.63,1047.81,1058.08,1470100],["2011-07-12",1047.81,1099.17,1037.54,1088.9,5260700],["2011-07-13",1099.17,1129.99,1078.63,1078.63,1757400],["2011-07-14",1078.63,1109.44,1068.35,1088.9,1421100],["2011-07-15",1088.9,1088.9,1058.08,1058.08,1053200],["2011-07-18",1058.08,1058.08,1037.54,1047.81,1119700],["2011-07-19",1016.99,1047.81,1016.99,1037.54,1468900],["2011-07-20",1027.26,1088.9,1027.26,1078.63,2244600],["2011-07-21",1088.9,1088.9,1037.54,1047.81,1433900],["2011-07-22",1058.08,1058.08,1037.54,1047.81,783000],["2011-07-25",1058.08,1058.08,1027.26,1027.26,1127000],["2011-07-26",1027.26,1058.08,1027.26,1027.26,1022600],["2011-07-27",1037.54,1047.81,1016.99,1027.26,1117300],["2011-07-28",1027.26,1058.08,1027.26,1027.26,813900],["2011-07-29",1037.54,1037.54,996.44,1006.72,1462600],["2011-08-01",1006.72,1016.99,965.63,975.9,1038200],["2011-08-02",924.54,975.9,924.54,924.54,2252900],["2011-08-03",924.54,955.35,883.45,924.54,1525800],["2011-08-04",934.81,975.9,924.54,975.9,2640800],["2011-08-05",996.44,1006.72,934.81,965.63,2979800],["2011-08-08",975.9,975.9,934.81,934.81,1495300],["2011-08-09",924.54,924.54,893.72,893.72,2225300],["2011-08-10",893.72,945.08,893.72,924.54,2232400],["2011-08-11",914.26,914.26,873.17,893.72,1858500],["2011-08-12",903.99,924.54,893.72,903.99,1660900],["2011-08-15",914.26,914.26,883.45,893.72,909600],["2011-08-16",914.26,934.81,903.99,914.26,1041900],["2011-08-17",924.54,975.9,924.54,975.9,3652300],["2011-08-18",986.17,1016.99,986.17,1016.99,4576500],["2011-08-19",1037.54,1078.63,986.17,1058.08,5998100],["2011-08-22",1047.81,1109.44,1047.81,1109.44,2475200],["2011-08-23",1171.08,1181.35,1129.99,1160.81,7633900],["2011-08-24",1181.35,1232.72,1119.72,1150.53,5070600],["2011-08-25",1171.08,1181.35,1109.44,1171.08,5299700],["2011-08-26",1171.08,1191.62,1129.99,1150.53,3387900],["2011-08-29",1181.35,1222.44,1171.08,1222.44,4326600],["2011-08-30",1284.08,1284.08,1263.53,1284.08,6428600],["2011-08-31",1284.08,1366.26,1273.81,1325.17,8768000],["2011-09-01",1325.17,1386.8,1304.62,1376.53,5347100],["2011-09-05",1345.71,1355.99,1273.81,1284.08,4446300],["2011-09-06",1273.81,1294.35,1242.99,1284.08,3658400],["2011-09-07",1284.08,1345.71,1284.08,1345.71,4899200],["2011-09-08",1386.8,1427.9,1355.99,1386.8,5828000],["2011-09-09",1355.99,1438.17,1355.99,1386.8,4235900],["2011-09-12",1376.53,1427.9,1325.17,1407.35,5511200],["2011-09-13",1417.62,1458.71,1376.53,1386.8,4673100],["2011-09-14",1417.62,1417.62,1325.17,1325.17,5569700],["2011-09-15",1304.62,1335.44,1263.53,1314.9,3895800],["2011-09-16",1304.62,1314.9,1253.26,1284.08,3763900],["2011-09-19",1284.08,1335.44,1263.53,1325.17,3209500],["2011-09-20",1325.17,1335.44,1263.53,1263.53,2332400],["2011-09-21",1284.08,1314.9,1253.26,1294.35,3568200],["2011-09-22",1304.62,1355.99,1284.08,1335.44,4591400],["2011-09-23",1325.17,1345.71,1294.35,1325.17,3217600],["2011-09-26",1314.9,1345.71,1273.81,1273.81,2356800],["2011-09-27",1284.08,1314.9,1253.26,1263.53,2911900],["2011-09-28",1294.35,1304.62,1253.26,1253.26,3142900],["2011-09-29",1263.53,1263.53,1191.62,1201.9,5278400],["2011-09-30",1191.62,1212.17,1160.81,1181.35,2943800],["2011-10-03",1150.53,1181.35,1099.17,1119.72,3084600],["2011-10-04",1119.72,1160.81,1099.17,1150.53,2329700],["2011-10-05",1150.53,1171.08,1119.72,1140.26,2721500],["2011-10-06",1160.81,1222.44,1140.26,1222.44,3784200],["2011-10-07",1222.44,1232.72,1160.81,1171.08,2898400],["2011-10-10",1181.35,1181.35,1129.99,1140.26,1695100],["2011-10-11",1150.53,1191.62,1140.26,1160.81,1568000],["2011-10-12",1140.26,1140.26,1088.9,1088.9,5071800],["2011-10-13",1078.63,1109.44,1047.81,1078.63,2796700],["2011-10-14",1068.35,1088.9,1058.08,1068.35,1475100],["2011-10-17",1068.35,1068.35,1027.26,1027.26,1816600],["2011-10-18",1016.99,1016.99,986.17,1006.72,2449500],["2011-10-19",1006.72,1058.08,1006.72,1047.81,2209500],["2011-10-20",1058.08,1058.08,1027.26,1027.26,1345600],["2011-10-21",1037.54,1099.17,1027.26,1099.17,2885600],["2011-10-24",1088.9,1119.72,1058.08,1068.35,2650100],["2011-10-25",1078.63,1078.63,1037.54,1047.81,1398900],["2011-10-26",1037.54,1058.08,1027.26,1047.81,959600],["2011-10-27",1058.08,1068.35,1047.81,1058.08,1465100],["2011-10-28",1078.63,1129.99,1068.35,1129.99,3125800],["2011-10-31",1181.35,1181.35,1150.53,1181.35,5382900],["2011-11-01",1191.62,1212.17,1150.53,1171.08,5352200],["2011-11-02",1150.53,1150.53,1099.17,1109.44,3477000],["2011-11-03",1099.17,1119.72,1078.63,1099.17,2190100],["2011-11-04",1109.44,1119.72,1058.08,1068.35,2667000],["2011-11-07",1068.35,1078.63,1027.26,1047.81,3481800],["2011-11-08",1047.81,1078.63,1027.26,1068.35,1838600],["2011-11-09",1068.35,1068.35,1027.26,1037.54,1640400],["2011-11-10",1016.99,1027.26,1006.72,1016.99,2207300],["2011-11-11",1016.99,1037.54,996.44,996.44,1875900],["2011-11-14",1016.99,1016.99,965.63,975.9,2438300],["2011-11-15",975.9,1006.72,975.9,1006.72,2519100],["2011-11-16",996.44,1047.81,986.17,1047.81,4390400],["2011-11-17",1047.81,1047.81,996.44,1006.72,2312900],["2011-11-18",996.44,996.44,965.63,986.17,2294400],["2011-11-21",975.9,996.44,975.9,986.17,1882100],["2011-11-22",975.9,1006.72,955.35,996.44,2447300],["2011-11-23",996.44,1047.81,996.44,1037.54,3054400],["2011-11-24",1047.81,1047.81,996.44,996.44,2254000],["2011-11-25",996.44,1016.99,986.17,1006.72,1709900],["2011-11-28",1016.99,1068.35,1016.99,1058.08,3735700],["2011-11-29",1078.63,1088.9,1016.99,1027.26,2224000],["2011-11-30",1037.54,1037.54,996.44,1006.72,2203900],["2011-12-01",1016.99,1068.35,1016.99,1037.54,2372200],["2011-12-02",965.63,1068.35,965.63,1068.35,2870400],["2011-12-05",1068.35,1119.72,1068.35,1119.72,3162100],["2011-12-06",1150.53,1150.53,1088.9,1099.17,4848400],["2011-12-07",1099.17,1119.72,1078.63,1088.9,3011700],["2011-12-08",1078.63,1109.44,1068.35,1088.9,3357400],["2011-12-09",1078.63,1078.63,1027.26,1037.54,2452800],["2011-12-12",1027.26,1047.81,1006.72,1016.99,2058000],["2011-12-13",1016.99,1027.26,996.44,996.44,1683600],["2011-12-14",996.44,1006.72,945.08,955.35,3981100],["2011-12-15",955.35,955.35,903.99,934.81,2873000],["2011-12-16",945.08,975.9,924.54,945.08,3222300],["2011-12-19",955.35,965.63,903.99,914.26,2945000],["2011-12-20",883.45,903.99,862.9,873.17,3083600],["2011-12-21",883.45,903.99,862.9,883.45,2341800],["2011-12-22",873.17,883.45,821.81,821.81,3187400],["2011-12-23",811.54,842.36,780.72,811.54,2193900],["2011-12-26",749.9,821.81,749.9,749.9,2596100],["2011-12-27",729.36,739.63,708.81,708.81,3101800],["2011-12-28",667.72,739.63,667.72,708.81,2716100],["2011-12-29",719.08,719.08,667.72,667.72,3310200],["2011-12-30",647.18,708.81,636.9,708.81,2766300],["2012-01-03",719.08,739.63,698.54,719.08,1177400],["2012-01-04",760.17,760.17,677.99,698.54,1483600],["2012-01-05",688.27,688.27,657.45,657.45,1953500],["2012-01-06",636.9,647.18,626.63,626.63,3298300],["2012-01-09",616.36,647.18,585.54,616.36,2677100],["2012-01-10",616.36,657.45,606.08,657.45,1715400],["2012-01-11",667.72,688.27,647.18,647.18,2043300],["2012-01-12",647.18,647.18,626.63,626.63,1565600],["2012-01-13",606.08,657.45,595.81,647.18,2268700],["2012-01-16",657.45,677.99,657.45,677.99,2682300],["2012-01-17",677.99,688.27,647.18,657.45,2122600],["2012-01-18",636.9,667.72,626.63,667.72,1705100],["2012-01-19",647.18,688.27,647.18,688.27,1308600],["2012-01-20",698.54,729.36,688.27,698.54,2808000],["2012-01-30",708.81,749.9,688.27,729.36,2625500],["2012-01-31",729.36,760.17,729.36,739.63,3327300],["2012-02-01",749.9,760.17,719.08,760.17,3972400],["2012-02-02",760.17,790.99,760.17,790.99,2105900],["2012-02-03",832.08,842.36,770.45,780.72,5784100],["2012-02-06",770.45,821.81,760.17,811.54,4479200],["2012-02-07",811.54,832.08,790.99,832.08,5007500],["2012-02-08",832.08,862.9,832.08,832.08,3122700],["2012-02-09",832.08,852.63,790.99,801.26,4413400],["2012-02-10",790.99,801.26,770.45,770.45,3952800],["2012-02-13",770.45,770.45,729.36,729.36,4388200],["2012-02-14",729.36,780.72,719.08,770.45,3186800],["2012-02-15",770.45,770.45,719.08,739.63,3203900],["2012-02-16",739.63,770.45,719.08,760.17,2576500],["2012-02-17",760.17,801.26,760.17,801.26,4612300],["2012-02-20",801.26,832.08,801.26,832.08,2468100],["2012-02-21",883.45,883.45,842.36,852.63,9625200],["2012-02-22",842.36,924.54,842.36,924.54,4656400],["2012-02-23",945.08,955.35,914.26,955.35,5031800],["2012-02-24",975.9,996.44,934.81,945.08,5800300],["2012-02-27",934.81,1006.72,924.54,986.17,4720800],["2012-02-28",965.63,986.17,903.99,903.99,6748600],["2012-02-29",893.72,965.63,883.45,945.08,5267900],["2012-03-01",934.81,955.35,914.26,945.08,4058800],["2012-03-02",945.08,986.17,924.54,986.17,5337400],["2012-03-05",1006.72,1037.54,1006.72,1037.54,822400],["2012-03-06",1109.44,1109.44,1027.26,1058.08,14497500],["2012-03-07",1088.9,1088.9,1016.99,1068.35,5890800],["2012-03-08",996.44,1068.35,975.9,986.17,6759500],["2012-03-09",975.9,1027.26,955.35,996.44,3377500],["2012-03-12",996.44,1006.72,934.81,934.81,5486600],["2012-03-13",924.54,1006.72,924.54,996.44,3915500],["2012-03-14",996.44,1016.99,955.35,955.35,4241000],["2012-03-15",955.35,1037.54,945.08,1037.54,8658800],["2012-03-16",1068.35,1068.35,1068.35,1068.35,2228200],["2012-03-19",1140.26,1140.26,1068.35,1119.72,11191800],["2012-03-20",1129.99,1191.62,1129.99,1191.62,4295000],["2012-03-21",1232.72,1263.53,1201.9,1201.9,5832900],["2012-03-22",1222.44,1263.53,1191.62,1222.44,4779100],["2012-03-23",1222.44,1314.9,1212.17,1304.62,6964400],["2012-03-26",1304.62,1314.9,1253.26,1263.53,4366477],["2012-03-27",1263.53,1263.53,1181.35,1181.35,8885909],["2012-03-28",1129.99,1212.17,1099.17,1181.35,5266000],["2012-03-29",1201.9,1212.17,1109.44,1109.44,7401500],["2012-03-30",1109.44,1119.72,1047.81,1058.08,5137200],["2012-04-03",1058.08,1129.99,1047.81,1129.99,4184400],["2012-04-04",1119.72,1201.9,1119.72,1150.53,5373400],["2012-04-05",1140.26,1212.17,1129.99,1212.17,9749066],["2012-04-06",1253.26,1294.35,1232.72,1253.26,8294400],["2012-04-09",1242.99,1325.17,1242.99,1325.17,4398700],["2012-04-10",1335.44,1355.99,1242.99,1263.53,8788000],["2012-04-11",1294.35,1345.71,1263.53,1314.9,7155843],["2012-04-12",1314.9,1345.71,1273.81,1294.35,7153844],["2012-04-13",1284.08,1366.26,1263.53,1325.17,6405821],["2012-04-16",1325.17,1417.62,1314.9,1417.62,5512200],["2012-04-17",1417.62,1438.17,1335.44,1335.44,7189550],["2012-04-18",1355.99,1376.53,1294.35,1345.71,6967800],["2012-04-19",1325.17,1345.71,1253.26,1263.53,5033600],["2012-04-20",1263.53,1325.17,1242.99,1294.35,17579266],["2012-04-23",1294.35,1325.17,1273.81,1294.35,2962800],["2012-04-24",1232.72,1335.44,1212.17,1335.44,2908800],["2012-04-25",1345.71,1376.53,1325.17,1335.44,4748600],["2012-04-26",1345.71,1345.71,1284.08,1294.35,2897000],["2012-04-27",1294.35,1345.71,1284.08,1325.17,3985600],["2012-05-02",1304.62,1345.71,1273.81,1294.35,3968321],["2012-05-03",1284.08,1345.71,1253.26,1345.71,4844100],["2012-05-04",1355.99,1407.35,1345.71,1397.08,6392066],["2012-05-07",1417.62,1479.26,1407.35,1468.99,5067500],["2012-05-08",1530.62,1530.62,1397.08,1397.08,6319153],["2012-05-09",1386.8,1427.9,1376.53,1386.8,4325306],["2012-05-10",1407.35,1427.9,1345.71,1386.8,7365200],["2012-05-11",1376.53,1397.08,1335.44,1335.44,4675600],["2012-05-14",1345.71,1345.71,1253.26,1263.53,7148266],["2012-05-15",1242.99,1284.08,1222.44,1232.72,3931700],["2012-05-16",1253.26,1273.81,1212.17,1273.81,4547000],["2012-05-17",1284.08,1284.08,1242.99,1242.99,2785800],["2012-05-18",1253.26,1253.26,1160.81,1212.17,5998700],["2012-05-21",1232.72,1284.08,1212.17,1284.08,3244800],["2012-05-22",1314.9,1314.9,1253.26,1284.08,4602800],["2012-05-23",1263.53,1263.53,1191.62,1191.62,3058500],["2012-05-24",1191.62,1212.17,1119.72,1212.17,4476500],["2012-05-25",1222.44,1263.53,1222.44,1263.53,2856700],["2012-05-28",1314.9,1314.9,1212.17,1222.44,4230800],["2012-05-29",1222.44,1263.53,1201.9,1232.72,2286400],["2012-05-30",1232.72,1263.53,1222.44,1242.99,3416800],["2012-05-31",1242.99,1242.99,1181.35,1181.35,3326400],["2012-06-01",1181.35,1212.17,1150.53,1191.62,3059100],["2012-06-04",1181.35,1181.35,1109.44,1129.99,3874700],["2012-06-05",1119.72,1191.62,1109.44,1191.62,3285000],["2012-06-06",1191.62,1222.44,1160.81,1201.9,3113400],["2012-06-07",1212.17,1284.08,1212.17,1263.53,5137900],["2012-06-08",1284.08,1294.35,1212.17,1222.44,6420600],["2012-06-11",1181.35,1273.81,1181.35,1242.99,4699500],["2012-06-12",1242.99,1242.99,1181.35,1191.62,5287304],["2012-06-13",1201.9,1222.44,1181.35,1201.9,3854100],["2012-06-14",1191.62,1212.17,1171.08,1201.9,2617300],["2012-06-15",1181.35,1242.99,1181.35,1222.44,2788300],["2012-06-18",1242.99,1284.08,1222.44,1242.99,4260800],["2012-06-19",1232.72,1232.72,1191.62,1201.9,2972200],["2012-06-20",1212.17,1222.44,1201.9,1212.17,1833800],["2012-06-21",1212.17,1222.44,1191.62,1212.17,1925800],["2012-06-22",1191.62,1201.9,1160.81,1171.08,4439500],["2012-06-25",1171.08,1171.08,1109.44,1119.72,3441400],["2012-06-26",1109.44,1109.44,1047.81,1078.63,3695700],["2012-06-27",1068.35,1099.17,1016.99,1027.26,2699800],["2012-06-28",1027.26,1078.63,996.44,1078.63,3407200],["2012-06-29",1058.08,1088.9,1037.54,1037.54,2863200],["2012-07-02",1068.35,1068.35,996.44,996.44,3342600],["2012-07-03",1006.72,1006.72,955.35,986.17,4705900],["2012-07-04",986.17,1006.72,955.35,955.35,2600800],["2012-07-05",955.35,1016.99,945.08,1016.99,6621200],["2012-07-06",1047.81,1047.81,996.44,1016.99,3797700],["2012-07-09",1006.72,1006.72,945.08,955.35,3454443],["2012-07-10",934.81,955.35,924.54,934.81,2658600],["2012-07-11",934.81,986.17,934.81,955.35,3327700],["2012-07-12",965.63,1027.26,965.63,1006.72,3713100],["2012-07-13",1016.99,1068.35,1006.72,1068.35,6815300],["2012-07-16",1068.35,1078.63,1016.99,1027.26,4894000],["2012-07-17",1037.54,1099.17,1016.99,1099.17,5160400],["2012-07-18",1119.72,1129.99,1068.35,1099.17,8371100],["2012-07-19",1099.17,1171.08,1099.17,1171.08,6118100],["2012-07-20",1160.81,1212.17,1140.26,1160.81,6978300],["2012-07-23",1150.53,1171.08,1129.99,1150.53,4509500],["2012-07-24",1140.26,1140.26,1078.63,1078.63,6554800],["2012-07-25",1068.35,1099.17,1068.35,1078.63,4825300],["2012-07-26",1088.9,1129.99,1088.9,1119.72,4065900],["2012-07-27",1119.72,1150.53,1088.9,1109.44,5008500],["2012-07-30",1109.44,1119.72,1088.9,1119.72,3378300],["2012-07-31",1109.44,1140.26,1109.44,1109.44,2737700],["2012-08-01",1109.44,1109.44,1068.35,1088.9,4240700],["2012-08-02",1099.17,1109.44,1078.63,1099.17,2928500],["2012-08-03",1088.9,1129.99,1078.63,1119.72,3160700],["2012-08-06",1119.72,1181.35,1119.72,1181.35,4600400],["2012-08-07",1171.08,1191.62,1140.26,1140.26,4386600],["2012-08-08",1150.53,1181.35,1150.53,1171.08,3458000],["2012-08-09",1191.62,1212.17,1160.81,1171.08,3806000],["2012-08-10",1181.35,1181.35,1150.53,1171.08,2950088],["2012-08-13",1171.08,1171.08,1140.26,1150.53,2967600],["2012-08-14",1150.53,1181.35,1150.53,1150.53,2545500],["2012-08-15",1171.08,1171.08,1150.53,1160.81,2269800],["2012-08-16",1150.53,1160.81,1150.53,1150.53,2230900],["2012-08-17",1150.53,1181.35,1129.99,1160.81,2361100],["2012-08-20",1160.81,1191.62,1160.81,1181.35,2985100],["2012-08-21",1181.35,1181.35,1099.17,1099.17,5823600],["2012-08-22",1058.08,1099.17,1027.26,1047.81,7109200],["2012-08-23",1027.26,1047.81,975.9,975.9,4376700],["2012-08-24",914.26,1037.54,914.26,1037.54,7572300],["2012-08-27",1037.54,1037.54,965.63,965.63,5065300],["2012-08-28",965.63,996.44,945.08,986.17,4779700],["2012-08-29",996.44,1047.81,986.17,1047.81,5029100],["2012-08-30",1047.81,1068.35,1027.26,1047.81,4496300],["2012-08-31",1037.54,1037.54,996.44,1016.99,5897700],["2012-09-04",1016.99,1037.54,1016.99,1027.26,2500500],["2012-09-05",1027.26,1037.54,986.17,996.44,4446000],["2012-09-06",986.17,996.44,965.63,975.9,2571500],["2012-09-07",975.9,1006.72,965.63,996.44,4696900],["2012-09-10",1006.72,1006.72,934.81,945.08,4482700],["2012-09-11",934.81,955.35,924.54,945.08,2400100],["2012-09-12",955.35,986.17,945.08,955.35,1763500],["2012-09-13",955.35,996.44,945.08,996.44,2163300],["2012-09-14",996.44,1027.26,996.44,1006.72,3338200],["2012-09-17",1006.72,1016.99,975.9,986.17,2128800],["2012-09-18",986.17,986.17,924.54,934.81,3728900],["2012-09-19",924.54,955.35,914.26,955.35,2231600],["2012-09-20",945.08,955.35,914.26,955.35,1955100],["2012-09-21",945.08,975.9,945.08,955.35,2093500],["2012-09-24",955.35,955.35,924.54,924.54,1885300],["2012-09-25",934.81,934.81,914.26,934.81,1837600],["2012-09-26",934.81,955.35,934.81,945.08,978000],["2012-09-27",955.35,955.35,893.72,914.26,3747900],["2012-09-28",893.72,914.26,883.45,903.99,1045000],["2012-10-01",903.99,903.99,842.36,852.63,2127200],["2012-10-02",852.63,862.9,842.36,852.63,1650500],["2012-10-03",862.9,893.72,852.63,873.17,2567500],["2012-10-04",873.17,873.17,852.63,873.17,1399700],["2012-10-05",862.9,893.72,862.9,883.45,1938300],["2012-10-08",883.45,945.08,883.45,945.08,2962200],["2012-10-09",934.81,965.63,924.54,955.35,2928100],["2012-10-10",934.81,965.63,924.54,965.63,2319400],["2012-10-11",965.63,996.44,945.08,955.35,2525100],["2012-10-12",945.08,965.63,934.81,945.08,2471335],["2012-10-15",945.08,955.35,914.26,924.54,2379100],["2012-10-16",924.54,986.17,924.54,986.17,2887200],["2012-10-17",996.44,996.44,955.35,965.63,2173400],["2012-10-18",955.35,965.63,955.35,965.63,1317400],["2012-10-19",945.08,945.08,893.72,914.26,5489100],["2012-10-22",903.99,903.99,873.17,893.72,1423900],["2012-10-23",893.72,914.26,893.72,903.99,971100],["2012-10-24",903.99,903.99,883.45,883.45,910700],["2012-10-25",883.45,883.45,852.63,873.17,1627200],["2012-10-26",873.17,883.45,873.17,873.17,905500],["2012-10-29",873.17,883.45,862.9,862.9,841000],["2012-10-30",862.9,883.45,862.9,873.17,1423100],["2012-10-31",862.9,873.17,852.63,873.17,1361500],["2012-11-01",873.17,883.45,862.9,862.9,1772500],["2012-11-02",862.9,862.9,811.54,811.54,5173200],["2012-11-05",801.26,821.81,801.26,801.26,1106621],["2012-11-06",801.26,811.54,790.99,801.26,1710300],["2012-11-07",801.26,832.08,801.26,811.54,1936200],["2012-11-08",821.81,821.81,780.72,790.99,2578500],["2012-11-09",790.99,842.36,790.99,832.08,1879800],["2012-11-12",842.36,873.17,832.08,862.9,3544300],["2012-11-13",862.9,873.17,842.36,842.36,2564700],["2012-11-14",842.36,862.9,842.36,842.36,1725966],["2012-11-15",842.36,842.36,811.54,821.81,2745600],["2012-11-16",821.81,842.36,821.81,832.08,902300],["2012-11-19",821.81,842.36,811.54,821.81,1848600],["2012-11-20",770.45,842.36,770.45,832.08,1382500],["2012-11-21",832.08,842.36,811.54,811.54,1170200],["2012-11-22",821.81,832.08,811.54,832.08,821500],["2012-11-23",821.81,842.36,811.54,821.81,1860700],["2012-11-26",821.81,821.81,801.26,811.54,1372400],["2012-11-27",760.17,821.81,760.17,801.26,442500],["2012-11-28",801.26,821.81,801.26,801.26,1260900],["2012-11-29",811.54,821.81,801.26,811.54,1230200],["2012-11-30",801.26,832.08,801.26,821.81,1513400],["2012-12-03",821.81,821.81,801.26,811.54,1036100],["2012-12-04",821.81,852.63,821.81,842.36,1545100],["2012-12-05",852.63,873.17,842.36,862.9,2912000],["2012-12-06",811.54,873.17,811.54,862.9,1823200],["2012-12-07",862.9,873.17,852.63,862.9,1506800],["2012-12-10",873.17,914.26,862.9,914.26,3097900],["2012-12-11",914.26,924.54,893.72,914.26,2910200],["2012-12-12",903.99,945.08,893.72,934.81,3209300],["2012-12-13",934.81,934.81,903.99,924.54,2791597],["2012-12-14",924.54,934.81,903.99,924.54,2590721],["2012-12-17",914.26,934.81,893.72,924.54,2545643],["2012-12-18",934.81,934.81,903.99,914.26,1434900],["2012-12-19",914.26,965.63,914.26,945.08,3425700],["2012-12-20",955.35,955.35,914.26,914.26,2609600],["2012-12-21",914.26,924.54,903.99,903.99,901500],["2012-12-24",914.26,965.63,903.99,945.08,3726800],["2012-12-25",945.08,955.35,924.54,934.81,1828100],["2012-12-26",934.81,975.9,934.81,965.63,3849100],["2012-12-27",975.9,986.17,945.08,945.08,3960000],["2012-12-28",955.35,975.9,934.81,975.9,2484500],["2013-01-02",975.9,1027.26,975.9,1006.72,6233700],["2013-01-03",1027.26,1027.26,955.35,975.9,4662300],["2013-01-04",965.63,1016.99,955.35,1016.99,3896600],["2013-01-07",1016.99,1027.26,975.9,986.17,4594900],["2013-01-08",975.9,1027.26,975.9,1006.72,4102900],["2013-01-09",1016.99,1047.81,955.35,975.9,8407100],["2013-01-10",965.63,1016.99,955.35,1016.99,3130300],["2013-01-11",1027.26,1058.08,996.44,1006.72,4272200],["2013-01-14",996.44,1016.99,986.17,1016.99,4073000],["2013-01-15",1006.72,1099.17,1006.72,1088.9,9819800],["2013-01-16",1088.9,1109.44,1047.81,1058.08,5709600],["2013-01-17",1058.08,1068.35,1027.26,1037.54,5704600],["2013-01-18",1016.99,1047.81,1006.72,1037.54,5378200],["2013-01-21",1027.26,1047.81,1006.72,1006.72,5955700],["2013-01-22",996.44,1027.26,975.9,986.17,5728000],["2013-01-23",996.44,1006.72,965.63,996.44,2412000],["2013-01-24",1006.72,1027.26,986.17,1027.26,4301900],["2013-01-25",965.63,1047.81,965.63,1016.99,4955700],["2013-01-28",1027.26,1088.9,1016.99,1047.81,6553200],["2013-01-29",1047.81,1068.35,1037.54,1058.08,3228521],["2013-01-30",1058.08,1078.63,1047.81,1058.08,4520400],["2013-01-31",1037.54,1047.81,1016.99,1027.26,2539000],["2013-02-01",1027.26,1027.26,996.44,1027.26,3351900],["2013-02-04",1027.26,1037.54,1006.72,1006.72,2956500],["2013-02-05",1016.99,1016.99,986.17,996.44,2052500],["2013-02-06",996.44,1058.08,996.44,1047.81,3171800],["2013-02-07",1150.53,1150.53,1058.08,1078.63,3291100],["2013-02-08",1078.63,1119.72,1058.08,1109.44,3319000],["2013-02-18",1119.72,1181.35,1119.72,1150.53,5448600],["2013-02-19",1150.53,1171.08,1109.44,1119.72,5331300],["2013-02-20",1109.44,1160.81,1099.17,1150.53,3738000],["2013-02-21",1171.08,1171.08,1037.54,1037.54,7069100],["2013-02-22",1037.54,1078.63,996.44,1058.08,5316900],["2013-02-25",1058.08,1068.35,1027.26,1047.81,2248000],["2013-02-26",1047.81,1047.81,955.35,955.35,4594400],["2013-02-27",955.35,996.44,945.08,996.44,4173300],["2013-02-28",1006.72,1016.99,975.9,986.17,2562800],["2013-03-01",986.17,996.44,975.9,996.44,2015100],["2013-03-04",986.17,986.17,924.54,934.81,4363800],["2013-03-05",934.81,955.35,914.26,924.54,3672600],["2013-03-06",924.54,955.35,924.54,945.08,1538500],["2013-03-07",945.08,945.08,914.26,914.26,2517200],["2013-03-08",924.54,965.63,924.54,955.35,2690600],["2013-03-11",955.35,1016.99,955.35,1006.72,3287255],["2013-03-12",1016.99,1016.99,965.63,986.17,3331700],["2013-03-13",996.44,996.44,945.08,955.35,2867200],["2013-03-14",955.35,975.9,945.08,965.63,1841800],["2013-03-15",975.9,986.17,965.63,986.17,2233000],["2013-03-18",986.17,986.17,934.81,955.35,2696600],["2013-03-19",945.08,965.63,934.81,955.35,615900],["2013-03-20",955.35,986.17,955.35,965.63,2448100],["2013-03-21",975.9,986.17,955.35,955.35,1344300],["2013-03-22",965.63,975.9,934.81,955.35,1323900],["2013-03-25",955.35,965.63,945.08,955.35,1307900],["2013-03-26",965.63,975.9,945.08,945.08,1452900],["2013-03-27",945.08,945.08,924.54,924.54,936000],["2013-03-28",934.81,945.08,914.26,914.26,1494300],["2013-03-29",903.99,924.54,893.72,914.26,1942300],["2013-04-01",914.26,965.63,903.99,955.35,2116900],["2013-04-02",965.63,975.9,934.81,945.08,1872500],["2013-04-03",945.08,965.63,945.08,955.35,2241700],["2013-04-04",945.08,965.63,924.54,934.81,2131413],["2013-04-05",934.81,945.08,934.81,945.08,775700],["2013-04-08",945.08,975.9,934.81,955.35,1475600],["2013-04-09",965.63,965.63,945.08,945.08,1286400],["2013-04-10",955.35,965.63,924.54,934.81,1681100],["2013-04-11",934.81,945.08,924.54,934.81,989300],["2013-04-12",934.81,945.08,914.26,914.26,1357900],["2013-04-15",914.26,914.26,893.72,893.72,1059200],["2013-04-16",893.72,903.99,883.45,903.99,1071500],["2013-04-17",893.72,924.54,883.45,903.99,510400],["2013-04-18",903.99,903.99,883.45,883.45,1144100],["2013-04-22",883.45,893.72,873.17,883.45,789200],["2013-04-23",883.45,893.72,873.17,893.72,574300],["2013-04-24",893.72,893.72,883.45,893.72,398800],["2013-04-25",893.72,903.99,883.45,893.72,820000],["2013-04-26",893.72,893.72,883.45,883.45,258600],["2013-05-02",883.45,893.72,873.17,883.45,257800],["2013-05-03",873.17,883.45,873.17,883.45,1413500],["2013-05-06",801.26,945.08,801.26,934.81,1155400],["2013-05-07",945.08,945.08,903.99,914.26,1080100],["2013-05-08",914.26,914.26,893.72,903.99,558700],["2013-05-09",903.99,914.26,903.99,903.99,634700],["2013-05-10",914.26,914.26,903.99,914.26,375500],["2013-05-13",903.99,924.54,903.99,914.26,208000],["2013-05-14",914.26,914.26,893.72,893.72,540260],["2013-05-15",903.99,903.99,893.72,893.72,325700],["2013-05-16",903.99,914.26,903.99,903.99,390300],["2013-05-17",903.99,903.99,893.72,903.99,223600],["2013-05-20",893.72,924.54,893.72,914.26,961600],["2013-05-21",914.26,934.81,914.26,934.81,1590600],["2013-05-22",945.08,955.35,924.54,934.81,1177900],["2013-05-23",934.81,945.08,914.26,914.26,1613000],["2013-05-24",934.81,934.81,924.54,934.81,947400],["2013-05-27",934.81,986.17,934.81,965.63,3066433],["2013-05-28",965.63,975.9,955.35,975.9,1680200],["2013-05-29",986.17,1016.99,965.63,975.9,5180866],["2013-05-30",965.63,996.44,945.08,996.44,3335700],["2013-05-31",996.44,1006.72,965.63,975.9,2781843],["2013-06-03",965.63,975.9,955.35,955.35,1463800],["2013-06-04",965.63,965.63,924.54,934.81,1622900],["2013-06-05",955.35,955.35,934.81,955.35,709600],["2013-06-06",934.81,965.63,924.54,955.35,1239526],["2013-06-07",965.63,986.17,955.35,986.17,2703700],["2013-06-10",945.08,996.44,945.08,975.9,2223700],["2013-06-11",965.63,986.17,965.63,986.17,2781100],["2013-06-12",986.17,1006.72,975.9,996.44,1810400],["2013-06-13",996.44,996.44,975.9,996.44,2356500],["2013-06-14",996.44,1006.72,986.17,996.44,1650800],["2013-06-17",986.17,996.44,955.35,965.63,830700],["2013-06-18",965.63,986.17,955.35,986.17,1081600],["2013-06-19",975.9,975.9,955.35,965.63,339100],["2013-06-20",955.35,965.63,945.08,955.35,468200],["2013-06-21",945.08,955.35,934.81,945.08,807800],["2013-06-24",955.35,955.35,924.54,924.54,1046100],["2013-06-25",924.54,924.54,893.72,914.26,1993400],["2013-06-26",903.99,924.54,903.99,914.26,302400],["2013-06-27",914.26,934.81,914.26,934.81,664500],["2013-06-28",934.81,934.81,924.54,934.81,744200],["2013-07-01",924.54,934.81,914.26,934.81,400300],["2013-07-02",945.08,955.35,945.08,955.35,510100],["2013-07-03",945.08,955.35,934.81,955.35,373500],["2013-07-04",934.81,965.63,934.81,955.35,585800],["2013-07-05",945.08,955.35,873.17,934.81,4816800],["2013-07-08",924.54,934.81,914.26,934.81,556300],["2013-07-09",924.54,955.35,924.54,945.08,2776000],["2013-07-10",934.81,955.35,934.81,934.81,529800],["2013-07-11",934.81,945.08,924.54,924.54,478900],["2013-07-12",934.81,955.35,934.81,955.35,728900],["2013-07-15",955.35,955.35,934.81,934.81,295300],["2013-07-16",934.81,965.63,934.81,965.63,1982400],["2013-07-17",975.9,975.9,945.08,955.35,1214800],["2013-07-18",955.35,955.35,924.54,945.08,535000],["2013-07-19",934.81,945.08,934.81,934.81,793100],["2013-07-22",934.81,934.81,924.54,934.81,761500],["2013-07-23",934.81,934.81,914.26,914.26,514600],["2013-07-24",914.26,924.54,903.99,914.26,675000],["2013-07-25",914.26,924.54,903.99,903.99,405600],["2013-07-26",903.99,903.99,883.45,893.72,804600],["2013-07-29",903.99,903.99,873.17,883.45,362521],["2013-07-30",883.45,893.72,873.17,893.72,154900],["2013-07-31",883.45,893.72,883.45,883.45,127666],["2013-08-01",883.45,903.99,883.45,903.99,338171],["2013-08-02",903.99,903.99,893.72,893.72,370410],["2013-08-05",893.72,893.72,883.45,893.72,228129],["2013-08-06",893.72,893.72,883.45,883.45,207200],["2013-08-07",883.45,893.72,883.45,893.72,297831],["2013-08-08",893.72,893.72,873.17,883.45,158633],["2013-08-09",873.17,893.72,873.17,883.45,300291],["2013-08-12",883.45,893.72,883.45,883.45,85800],["2013-08-13",883.45,893.72,862.9,862.9,501000],["2013-08-14",862.9,883.45,852.63,883.45,684405],["2013-08-15",883.45,893.72,862.9,883.45,328570],["2013-08-16",883.45,893.72,883.45,893.72,339300],["2013-08-19",893.72,924.54,893.72,924.54,773000],["2013-08-20",914.26,924.54,893.72,893.72,379921],["2013-08-21",893.72,903.99,883.45,893.72,458600],["2013-08-22",893.72,893.72,873.17,873.17,610288],["2013-08-23",883.45,883.45,862.9,873.17,230200],["2013-08-26",873.17,883.45,862.9,883.45,189400],["2013-08-27",883.45,883.45,873.17,883.45,170800],["2013-08-28",873.17,873.17,852.63,852.63,394600],["2013-08-29",862.9,862.9,852.63,852.63,221800],["2013-08-30",852.63,862.9,852.63,852.63,252800],["2013-09-03",852.63,852.63,842.36,852.63,25500],["2013-09-04",852.63,852.63,821.81,832.08,463224],["2013-09-05",832.08,842.36,832.08,842.36,157400],["2013-09-06",842.36,842.36,842.36,842.36,108800],["2013-09-09",842.36,842.36,811.54,811.54,338500],["2013-09-10",811.54,832.08,811.54,832.08,201400],["2013-09-11",832.08,832.08,821.81,832.08,97000],["2013-09-12",821.81,832.08,821.81,832.08,127500],["2013-09-13",821.81,832.08,821.81,832.08,188800],["2013-09-16",821.81,821.81,811.54,811.54,212300],["2013-09-17",811.54,811.54,801.26,811.54,372900],["2013-09-18",811.54,811.54,801.26,811.54,414800],["2013-09-19",811.54,821.81,801.26,811.54,330500],["2013-09-20",811.54,811.54,801.26,811.54,191000],["2013-09-23",801.26,832.08,739.63,832.08,409800],["2013-09-24",821.81,832.08,749.9,821.81,641850],["2013-09-25",821.81,862.9,821.81,842.36,1325230],["2013-09-26",842.36,852.63,842.36,852.63,395200],["2013-09-27",832.08,852.63,832.08,842.36,314800],["2013-09-30",842.36,862.9,760.17,862.9,1027266],["2013-10-01",862.9,873.17,842.36,862.9,1352966],["2013-10-02",862.9,862.9,852.63,862.9,433371],["2013-10-03",862.9,862.9,852.63,852.63,513810],["2013-10-04",842.36,862.9,842.36,852.63,958500],["2013-10-07",852.63,893.72,852.63,873.17,1236752],["2013-10-08",883.45,924.54,873.17,914.26,2277126],["2013-10-09",924.54,924.54,903.99,903.99,568800],["2013-10-10",903.99,924.54,893.72,893.72,969406],["2013-10-11",903.99,903.99,883.45,883.45,596433],["2013-10-14",903.99,903.99,873.17,873.17,881700],["2013-10-15",873.17,893.72,873.17,883.45,674700],["2013-10-16",893.72,903.99,883.45,893.72,560600],["2013-10-17",903.99,955.35,903.99,945.08,3033700],["2013-10-18",945.08,945.08,934.81,945.08,836440],["2013-10-21",955.35,986.17,945.08,965.63,2131700],["2013-10-22",965.63,965.63,934.81,945.08,1422336],["2013-10-23",955.35,965.63,955.35,955.35,953400],["2013-10-24",955.35,965.63,934.81,934.81,1372000],["2013-10-25",934.81,945.08,934.81,934.81,774800],["2013-10-28",934.81,975.9,934.81,955.35,2431120],["2013-10-29",965.63,965.63,934.81,955.35,673600],["2013-10-30",955.35,955.35,934.81,945.08,347107],["2013-10-31",945.08,945.08,934.81,934.81,329320],["2013-11-01",945.08,955.35,934.81,945.08,330821],["2013-11-04",945.08,955.35,934.81,955.35,675229],["2013-11-05",965.63,975.9,955.35,965.63,971494],["2013-11-06",965.63,986.17,965.63,975.9,1779414],["2013-11-07",986.17,1006.72,975.9,975.9,2382553],["2013-11-08",975.9,1006.72,975.9,1006.72,2082400],["2013-11-11",1016.99,1027.26,996.44,1027.26,1378130],["2013-11-12",1027.26,1037.54,996.44,996.44,1714100],["2013-11-13",996.44,996.44,975.9,986.17,1581400],["2013-11-14",975.9,996.44,975.9,986.17,1118710],["2013-11-15",986.17,1016.99,986.17,996.44,1200700],["2013-11-18",1006.72,1016.99,1006.72,1006.72,1974821],["2013-11-19",1006.72,1016.99,996.44,1016.99,1338500],["2013-11-20",1006.72,1016.99,996.44,1016.99,1833926],["2013-11-21",1016.99,1047.81,1006.72,1006.72,4097616],["2013-11-22",1006.72,1027.26,1006.72,1016.99,1115221],["2013-11-25",1027.26,1037.54,1016.99,1016.99,969050],["2013-11-26",1016.99,1047.81,1016.99,1037.54,1546877],["2013-11-27",1037.54,1068.35,1037.54,1058.08,2607533],["2013-11-28",1058.08,1058.08,1047.81,1047.81,1092333],["2013-11-29",1037.54,1058.08,1037.54,1058.08,1138900],["2013-12-02",1047.81,1068.35,1047.81,1058.08,581600],["2013-12-03",1058.08,1088.9,1058.08,1078.63,1334234],["2013-12-04",1078.63,1099.17,1068.35,1088.9,1111440],["2013-12-05",1088.9,1109.44,1078.63,1088.9,1696500],["2013-12-06",1088.9,1088.9,1068.35,1078.63,441903],["2013-12-09",1078.63,1088.9,1058.08,1058.08,1018401],["2013-12-10",1058.08,1068.35,1047.81,1058.08,832264],["2013-12-11",1058.08,1058.08,1037.54,1047.81,1836600],["2013-12-12",1047.81,1068.35,1037.54,1047.81,1016630],["2013-12-13",1047.81,1058.08,1047.81,1047.81,479800],["2013-12-16",1047.81,1058.08,1037.54,1047.81,391800],["2013-12-17",1058.08,1068.35,1047.81,1068.35,649873],["2013-12-18",1068.35,1078.63,1058.08,1058.08,582557],["2013-12-19",1058.08,1088.9,1058.08,1078.63,1123234],["2013-12-20",1078.63,1088.9,1058.08,1068.35,1448453],["2013-12-23",1068.35,1099.17,1068.35,1099.17,1556553],["2013-12-24",1109.44,1109.44,1078.63,1078.63,433528],["2013-12-25",1078.63,1088.9,1068.35,1078.63,398664],["2013-12-26",1078.63,1078.63,1068.35,1068.35,611400],["2013-12-27",1068.35,1068.35,1058.08,1058.08,964200],["2013-12-30",1058.08,1058.08,1037.54,1037.54,1339978],["2013-12-31",1047.81,1068.35,1047.81,1068.35,653600],["2014-01-02",1068.35,1078.63,1058.08,1068.35,263600],["2014-01-03",1058.08,1058.08,1047.81,1058.08,527500],["2014-01-06",1058.08,1068.35,1058.08,1058.08,576100],["2014-01-07",1068.35,1088.9,1068.35,1078.63,1789564],["2014-01-08",1088.9,1129.99,1078.63,1129.99,3366447],["2014-01-09",1150.53,1201.9,1140.26,1191.62,4294570],["2014-01-10",1191.62,1201.9,1171.08,1181.35,2140373],["2014-01-13",1171.08,1191.62,1171.08,1171.08,2331103],["2014-01-14",1171.08,1212.17,1160.81,1201.9,2249400],["2014-01-15",1201.9,1314.9,1201.9,1294.35,5935320],["2014-01-16",1294.35,1325.17,1284.08,1325.17,4614666],["2014-01-17",1345.71,1427.9,1325.17,1355.99,4066879],["2014-01-20",1355.99,1397.08,1335.44,1345.71,4560880],["2014-01-21",1335.44,1376.53,1284.08,1376.53,2921711],["2014-01-22",1386.8,1417.62,1345.71,1355.99,2679100],["2014-01-23",1355.99,1366.26,1325.17,1355.99,1125636],["2014-01-24",1366.26,1397.08,1345.71,1386.8,1907695],["2014-01-27",1386.8,1407.35,1366.26,1407.35,1040592],["2014-02-06",1407.35,1407.35,1366.26,1366.26,871338],["2014-02-07",1386.8,1386.8,1335.44,1335.44,1809120],["2014-02-10",1325.17,1376.53,1325.17,1376.53,1037121],["2014-02-11",1386.8,1417.62,1355.99,1366.26,2197155],["2014-02-12",1376.53,1386.8,1355.99,1386.8,1186780],["2014-02-13",1386.8,1520.35,1386.8,1520.35,4686127],["2014-02-14",1592.26,1592.26,1530.62,1561.44,3395910],["2014-02-17",1571.71,1571.71,1520.35,1530.62,2381510],["2014-02-18",1530.62,1540.89,1510.08,1540.89,3124481],["2014-02-19",1551.17,1643.62,1530.62,1643.62,3158956],["2014-02-20",1643.62,1664.17,1479.26,1561.44,4139809],["2014-02-21",1530.62,1581.98,1499.8,1561.44,2183016],["2014-02-24",1643.62,1643.62,1540.89,1602.53,2022710],["2014-02-25",1612.8,1633.35,1581.98,1623.07,2157430],["2014-02-26",1664.17,1664.17,1592.26,1623.07,1843850],["2014-02-27",1623.07,1653.89,1571.71,1581.98,2309351],["2014-02-28",1581.98,1602.53,1540.89,1581.98,1358800],["2014-03-03",1581.98,1581.98,1499.8,1499.8,1791410],["2014-03-04",1448.44,1540.89,1448.44,1510.08,1588798],["2014-03-05",1540.89,1561.44,1530.62,1551.17,1366470],["2014-03-06",1551.17,1581.98,1530.62,1571.71,1487404],["2014-03-07",1571.71,1633.35,1571.71,1623.07,2502100],["2014-03-10",1602.53,1664.17,1602.53,1664.17,1984915],["2014-03-11",1664.17,1694.98,1643.62,1643.62,2279273],["2014-03-12",1623.07,1653.89,1592.26,1612.8,1952763],["2014-03-13",1612.8,1715.53,1602.53,1715.53,3007218],["2014-03-14",1725.8,1746.35,1694.98,1694.98,1972182],["2014-03-17",1694.98,1818.25,1694.98,1766.89,2884100],["2014-03-18",1766.89,1849.07,1766.89,1787.44,3605796],["2014-03-19",1818.25,1828.53,1777.16,1818.25,1987253],["2014-03-20",1838.8,1849.07,1746.35,1777.16,4020870],["2014-03-21",1777.16,1818.25,1756.62,1787.44,2101235],["2014-03-24",1797.71,1838.8,1797.71,1828.53,1706898],["2014-03-25",1838.8,1838.8,1725.8,1746.35,2821871],["2014-03-26",1746.35,1797.71,1684.71,1705.26,3640673],["2014-03-27",1725.8,1787.44,1684.71,1787.44,2055300],["2014-03-28",1797.71,1818.25,1766.89,1797.71,1541161],["2014-03-31",1797.71,1890.16,1797.71,1859.35,4259782],["2014-04-01",1828.53,1869.62,1787.44,1818.25,3502515],["2014-04-02",1828.53,1828.53,1736.07,1818.25,1894615],["2014-04-03",1818.25,1849.07,1807.98,1849.07,1542805],["2014-04-04",1849.07,1859.35,1797.71,1849.07,1653465],["2014-04-07",1838.8,1920.98,1838.8,1920.98,3584088],["2014-04-08",1941.53,2023.71,1931.25,1992.89,3260176],["2014-04-10",2023.71,2033.98,1941.53,1962.07,2098801],["2014-04-11",1962.07,1982.62,1920.98,1962.07,3130788],["2014-04-14",1962.07,1982.62,1900.44,1900.44,2076132],["2014-04-15",1900.44,1910.71,1818.25,1818.25,3794847],["2014-04-16",1807.98,1818.25,1715.53,1746.35,3039760],["2014-04-17",1746.35,1787.44,1746.35,1766.89,1624350],["2014-04-18",1777.16,1777.16,1623.07,1623.07,2294230],["2014-04-21",1623.07,1653.89,1571.71,1571.71,2304000],["2014-04-22",1571.71,1684.71,1571.71,1684.71,3297150],["2014-04-23",1715.53,1715.53,1643.62,1653.89,1803652],["2014-04-24",1643.62,1694.98,1633.35,1674.44,1013260],["2014-04-25",1674.44,1715.53,1674.44,1674.44,1122900],["2014-04-28",1674.44,1694.98,1612.8,1623.07,1955550],["2014-04-29",1612.8,1633.35,1602.53,1633.35,455900],["2014-05-05",1623.07,1643.62,1489.53,1530.62,1708300],["2014-05-06",1510.08,1510.08,1407.35,1479.26,3032000],["2014-05-07",1489.53,1510.08,1458.71,1458.71,1150827],["2014-05-08",1438.17,1438.17,1314.9,1314.9,4792550],["2014-05-09",1191.62,1438.17,1191.62,1438.17,3309200],["2014-05-12",1438.17,1438.17,1304.62,1314.9,2476110],["2014-05-13",1191.62,1366.26,1191.62,1325.17,1652405],["2014-05-14",1325.17,1448.44,1325.17,1448.44,2446035],["2014-05-15",1325.17,1510.08,1325.17,1427.9,3628438],["2014-05-16",1458.71,1520.35,1427.9,1499.8,1903101],["2014-05-19",1510.08,1540.89,1479.26,1499.8,2639020],["2014-05-20",1499.8,1530.62,1468.99,1499.8,3594000],["2014-05-21",1510.08,1571.71,1499.8,1571.71,1595605],["2014-05-22",1592.95,1603.57,1561.09,1582.33,2055700],["2014-05-23",1571.71,1582.33,1539.85,1550.47,912500],["2014-05-26",1550.47,1550.47,1518.61,1539.85,738550],["2014-05-27",1529.23,1646.05,1529.23,1635.43,2017771],["2014-05-28",1656.67,1656.67,1592.95,1624.81,1336300],["2014-05-29",1614.19,1624.81,1582.33,1592.95,788100],["2014-05-30",1592.95,1592.95,1561.09,1571.71,600115],["2014-06-02",1571.71,1571.71,1529.23,1529.23,952810],["2014-06-03",1529.23,1550.47,1507.99,1507.99,892366],["2014-06-04",1518.61,1518.61,1433.66,1444.28,1270610],["2014-06-05",1444.28,1497.37,1433.66,1486.75,774821],["2014-06-06",1486.75,1635.43,1486.75,1635.43,1751050],["2014-06-09",1677.91,1699.15,1603.57,1603.57,2612641],["2014-06-10",1603.57,1603.57,1539.85,1550.47,1252800],["2014-06-11",1539.85,1614.19,1539.85,1603.57,1520808],["2014-06-12",1624.81,1624.81,1571.71,1614.19,1178320],["2014-06-13",1603.57,1614.19,1592.95,1614.19,344050],["2014-06-16",1614.19,1624.81,1614.19,1624.81,777505],["2014-06-17",1635.43,1677.91,1614.19,1667.29,1640500],["2014-06-18",1667.29,1677.91,1646.05,1656.67,469510],["2014-06-19",1624.81,1646.05,1550.47,1624.81,1976300],["2014-06-20",1624.81,1667.29,1603.57,1614.19,429605],["2014-06-23",1603.57,1614.19,1592.95,1614.19,511685],["2014-06-24",1561.09,1656.67,1561.09,1646.05,1205400],["2014-06-25",1646.05,1677.91,1646.05,1667.29,829515],["2014-06-26",1667.29,1688.53,1646.05,1667.29,2218320],["2014-06-27",1667.29,1677.91,1656.67,1667.29,911800],["2014-06-30",1667.29,1773.49,1656.67,1773.49,2354546],["2014-07-01",1784.11,1805.34,1741.63,1762.87,1143805],["2014-07-02",1762.87,1794.72,1762.87,1773.49,839000],["2014-07-03",1773.49,1815.96,1762.87,1784.11,1426100],["2014-07-04",1784.11,1815.96,1773.49,1794.72,1076425],["2014-07-07",1826.58,1837.2,1794.72,1805.34,1193615],["2014-07-08",1794.72,1815.96,1773.49,1805.34,1883800],["2014-07-09",1815.96,1826.58,1773.49,1784.11,1036900],["2014-07-10",1784.11,1784.11,1720.39,1731.01,1837370],["2014-07-11",1731.01,1741.63,1688.53,1731.01,1402343],["2014-07-14",1731.01,1741.63,1699.15,1731.01,521100],["2014-07-15",1731.01,1773.49,1731.01,1762.87,822310],["2014-07-16",1762.87,1805.34,1762.87,1762.87,1047320],["2014-07-17",1762.87,1762.87,1731.01,1752.25,464700],["2014-07-18",1741.63,1773.49,1731.01,1773.49,842900],["2014-07-21",1752.25,1794.72,1741.63,1762.87,2260700],["2014-07-22",1762.87,1762.87,1720.39,1731.01,676203],["2014-07-23",1731.01,1741.63,1709.77,1731.01,610100],["2014-07-24",1709.77,1731.01,1709.77,1720.39,426800],["2014-07-25",1731.01,1731.01,1635.43,1635.43,880100],["2014-07-28",1635.43,1646.05,1582.33,1614.19,1139060],["2014-07-29",1624.81,1635.43,1592.95,1614.19,754710],["2014-07-30",1603.57,1624.81,1561.09,1571.71,636910],["2014-07-31",1571.71,1635.43,1571.71,1614.19,512902],["2014-08-01",1614.19,1614.19,1592.95,1614.19,608010],["2014-08-04",1603.57,1635.43,1582.33,1614.19,652510],["2014-08-05",1454.9,1646.05,1454.9,1646.05,665902],["2014-08-06",1646.05,1646.05,1624.81,1624.81,602101],["2014-08-07",1624.81,1624.81,1614.19,1624.81,312800],["2014-08-08",1624.81,1646.05,1614.19,1624.81,683221],["2014-08-11",1614.19,1624.81,1603.57,1624.81,233321],["2014-08-12",1624.81,1624.81,1603.57,1603.57,404400],["2014-08-13",1603.57,1656.67,1603.57,1656.67,635821],["2014-08-14",1656.67,1699.15,1656.67,1667.29,991900],["2014-08-15",1667.29,1667.29,1646.05,1656.67,359700],["2014-08-18",1646.05,1731.01,1646.05,1699.15,1212510],["2014-08-19",1720.39,1720.39,1667.29,1667.29,1430785],["2014-08-20",1688.53,1688.53,1667.29,1667.29,320200],["2014-08-21",1677.91,1720.39,1667.29,1699.15,953200],["2014-08-22",1699.15,1741.63,1699.15,1720.39,1098880],["2014-08-25",1731.01,1773.49,1731.01,1752.25,1257450],["2014-08-26",1762.87,1805.34,1731.01,1784.11,2537835],["2014-08-27",1762.87,1784.11,1699.15,1741.63,1417523],["2014-08-28",1741.63,1794.72,1741.63,1794.72,1178947],["2014-08-29",1805.34,1837.2,1794.72,1837.2,1787330],["2014-09-03",1837.2,1879.68,1837.2,1858.44,1230784],["2014-09-04",1858.44,1858.44,1805.34,1805.34,831314],["2014-09-05",1805.34,1815.96,1794.72,1815.96,900701],["2014-09-08",1815.96,1847.82,1815.96,1837.2,663806],["2014-09-09",1805.34,1879.68,1699.15,1741.63,3000400],["2014-09-10",1752.25,1773.49,1720.39,1773.49,734430],["2014-09-11",1794.72,1805.34,1773.49,1773.49,901935],["2014-09-12",1762.87,1794.72,1762.87,1784.11,559300],["2014-09-15",1805.34,1815.96,1752.25,1762.87,756510],["2014-09-16",1731.01,1784.11,1720.39,1784.11,1582402],["2014-09-17",1784.11,1922.16,1784.11,1890.3,3899411],["2014-09-18",1900.92,1900.92,1773.49,1773.49,1336353],["2014-09-19",1773.49,1794.72,1762.87,1773.49,440310],["2014-09-22",1773.49,1794.72,1677.91,1677.91,1501900],["2014-09-23",1688.53,1731.01,1688.53,1720.39,1216869],["2014-09-24",1709.77,1720.39,1688.53,1699.15,1074050],["2014-09-25",1688.53,1731.01,1677.91,1731.01,733900],["2014-09-26",1741.63,1752.25,1731.01,1731.01,750300],["2014-09-29",1752.25,1784.11,1741.63,1752.25,777543],["2014-09-30",1752.25,1752.25,1720.39,1731.01,847714],["2014-10-01",1752.25,1784.11,1752.25,1762.87,823900],["2014-10-02",1762.87,1826.58,1762.87,1794.72,2012151],["2014-10-03",1815.96,1879.68,1794.72,1815.96,2354700],["2014-10-06",1815.96,1847.82,1815.96,1815.96,547020],["2014-10-07",1826.58,1826.58,1794.72,1805.34,924000],["2014-10-08",1805.34,1815.96,1773.49,1794.72,843220],["2014-10-09",1805.34,1837.2,1784.11,1784.11,920000],["2014-10-10",1805.34,1805.34,1752.25,1762.87,851298],["2014-10-13",1752.25,1784.11,1752.25,1773.49,649310],["2014-10-14",1773.49,1784.11,1709.77,1709.77,753200],["2014-10-15",1709.77,1741.63,1688.53,1720.39,749100],["2014-10-16",1709.77,1720.39,1667.29,1667.29,1340694],["2014-10-17",1677.91,1688.53,1656.67,1688.53,443610],["2014-10-20",1688.53,1720.39,1677.91,1677.91,369110],["2014-10-21",1677.91,1688.53,1656.67,1667.29,278700],["2014-10-22",1667.29,1731.01,1667.29,1731.01,931950],["2014-10-23",1731.01,1731.01,1688.53,1699.15,355600],["2014-10-24",1699.15,1709.77,1688.53,1709.77,644200],["2014-10-27",1688.53,1709.77,1624.81,1624.81,984800],["2014-10-28",1603.57,1656.67,1603.57,1635.43,587500],["2014-10-29",1614.19,1688.53,1614.19,1677.91,299700],["2014-10-30",1699.15,1773.49,1699.15,1741.63,2988180],["2014-10-31",1752.25,1752.25,1720.39,1741.63,726520],["2014-11-03",1752.25,1762.87,1731.01,1731.01,983420],["2014-11-04",1731.01,1731.01,1677.91,1677.91,2254352],["2014-11-05",1677.91,1720.39,1677.91,1709.77,2520750],["2014-11-06",1760.05,1810.34,1734.91,1760.05,1503521],["2014-11-07",1797.77,1797.77,1734.91,1760.05,320004],["2014-11-10",1760.05,1772.63,1747.48,1760.05,430125],["2014-11-11",1760.05,1760.05,1734.91,1734.91,542857],["2014-11-12",1734.91,1785.2,1734.91,1772.63,1349450],["2014-11-13",1772.63,1797.77,1760.05,1772.63,921800],["2014-11-14",1760.05,1772.63,1734.91,1734.91,667006],["2014-11-17",1760.05,1760.05,1734.91,1747.48,342300],["2014-11-18",1747.48,1747.48,1722.34,1722.34,300850],["2014-11-19",1722.34,1722.34,1684.62,1684.62,761652],["2014-11-20",1697.2,1722.34,1684.62,1722.34,500300],["2014-11-21",1722.34,1722.34,1659.48,1684.62,752500],["2014-11-24",1684.62,1697.2,1646.91,1646.91,639120],["2014-11-25",1634.34,1684.62,1634.34,1672.05,227810],["2014-11-26",1672.05,1684.62,1621.76,1634.34,545000],["2014-11-27",1634.34,1684.62,1621.76,1684.62,285500],["2014-11-28",1684.62,1709.77,1659.48,1672.05,706519],["2014-12-01",1672.05,1684.62,1659.48,1659.48,336640],["2014-12-02",1672.05,1697.2,1659.48,1672.05,320100],["2014-12-03",1672.05,1697.2,1672.05,1684.62,816900],["2014-12-04",1684.62,1722.34,1684.62,1722.34,1063200],["2014-12-05",1722.34,1722.34,1684.62,1709.77,360220],["2014-12-08",1697.2,1697.2,1672.05,1672.05,553910],["2014-12-09",1684.62,1684.62,1609.19,1609.19,1363343],["2014-12-10",1609.19,1659.48,1609.19,1646.91,371000],["2014-12-11",1634.34,1646.91,1621.76,1634.34,218691],["2014-12-12",1634.34,1659.48,1634.34,1646.91,162300],["2014-12-15",1646.91,1672.05,1634.34,1634.34,275800],["2014-12-16",1634.34,1634.34,1558.91,1571.48,628500],["2014-12-17",1571.48,1596.62,1470.9,1533.76,1039710],["2014-12-18",1546.33,1596.62,1546.33,1571.48,405800],["2014-12-19",1571.48,1596.62,1533.76,1546.33,298969],["2014-12-22",1546.33,1571.48,1546.33,1571.48,150100],["2014-12-23",1571.48,1584.05,1533.76,1546.33,1473400],["2014-12-24",1533.76,1584.05,1533.76,1558.91,175153],["2014-12-25",1558.91,1558.91,1533.76,1533.76,154200],["2014-12-26",1558.91,1558.91,1496.05,1508.62,244700],["2014-12-29",1508.62,1533.76,1470.9,1470.9,158611],["2014-12-30",1470.9,1521.19,1458.33,1521.19,273920],["2014-12-31",1521.19,1584.05,1521.19,1584.05,464030],["2015-01-05",1609.19,1609.19,1571.48,1571.48,221280],["2015-01-06",1546.33,1634.34,1546.33,1634.34,755100],["2015-01-07",1621.76,1634.34,1609.19,1634.34,474410],["2015-01-08",1621.76,1634.34,1596.62,1609.19,455600],["2015-01-09",1609.19,1659.48,1609.19,1646.91,681400],["2015-01-12",1508.62,1659.48,1508.62,1634.34,560800],["2015-01-13",1470.9,1659.48,1470.9,1646.91,557600],["2015-01-14",1634.34,1646.91,1596.62,1621.76,610112],["2015-01-15",1621.76,1659.48,1621.76,1659.48,1290719],["2015-01-16",1659.48,1709.77,1659.48,1659.48,1031600],["2015-01-19",1659.48,1672.05,1621.76,1634.34,859230],["2015-01-20",1634.34,1646.91,1609.19,1634.34,374200],["2015-01-21",1646.91,1659.48,1621.76,1621.76,578300],["2015-01-22",1621.76,1646.91,1609.19,1646.91,301800],["2015-01-23",1646.91,1672.05,1646.91,1659.48,883900],["2015-01-26",1659.48,1672.05,1634.34,1634.34,289788],["2015-01-27",1646.91,1646.91,1609.19,1621.76,410400],["2015-01-28",1546.33,1621.76,1546.33,1596.62,285500],["2015-01-29",1596.62,1609.19,1596.62,1609.19,173303],["2015-01-30",1609.19,1609.19,1546.33,1558.91,567600],["2015-02-02",1546.33,1546.33,1496.05,1496.05,1004400],["2015-02-03",1496.05,1508.62,1470.9,1470.9,305900],["2015-02-04",1332.61,1483.47,1332.61,1445.76,313140],["2015-02-05",1445.76,1496.05,1433.19,1470.9,323300],["2015-02-06",1470.9,1508.62,1470.9,1496.05,124500],["2015-02-09",1496.05,1508.62,1483.47,1483.47,109400],["2015-02-10",1483.47,1508.62,1483.47,1496.05,136802],["2015-02-11",1496.05,1521.19,1496.05,1521.19,308000],["2015-02-12",1508.62,1558.91,1508.62,1546.33,441900],["2015-02-13",1533.76,1571.48,1533.76,1558.91,293600],["2015-02-24",1558.91,1584.05,1558.91,1571.48,170810],["2015-02-25",1420.62,1584.05,1420.62,1533.76,241600],["2015-02-26",1533.76,1546.33,1521.19,1533.76,147220],["2015-02-27",1521.19,1558.91,1521.19,1521.19,152900],["2015-03-02",1533.76,1533.76,1496.05,1496.05,356705],["2015-03-03",1496.05,1508.62,1458.33,1508.62,1039416],["2015-03-04",1508.62,1546.33,1508.62,1546.33,833750],["2015-03-05",1546.33,1558.91,1521.19,1533.76,644597],["2015-03-06",1533.76,1533.76,1508.62,1521.19,389626],["2015-03-09",1496.05,1521.19,1483.47,1483.47,508020],["2015-03-10",1470.9,1508.62,1470.9,1470.9,439636],["2015-03-11",1483.47,1496.05,1458.33,1458.33,366428],["2015-03-12",1508.62,1508.62,1445.76,1470.9,294324],["2015-03-13",1470.9,1483.47,1458.33,1458.33,134557],["2015-03-16",1458.33,1458.33,1408.04,1408.04,1066834],["2015-03-17",1420.62,1433.19,1408.04,1433.19,366405],["2015-03-18",1445.76,1445.76,1408.04,1408.04,226140],["2015-03-19",1408.04,1433.19,1408.04,1408.04,535408],["2015-03-20",1408.04,1433.19,1408.04,1408.04,289680],["2015-03-23",1420.62,1420.62,1382.9,1382.9,419053],["2015-03-24",1382.9,1395.47,1357.76,1370.33,509661],["2015-03-25",1357.76,1382.9,1357.76,1370.33,224166],["2015-03-26",1370.33,1382.9,1357.76,1370.33,388650],["2015-03-27",1382.9,1395.47,1357.76,1357.76,170540],["2015-03-30",1370.33,1370.33,1332.61,1332.61,249470],["2015-03-31",1357.76,1370.33,1345.18,1357.76,192875],["2015-04-01",1357.76,1370.33,1320.04,1320.04,363754],["2015-04-02",1320.04,1345.18,1307.47,1345.18,333750],["2015-04-03",1345.18,1357.76,1332.61,1345.18,99942],["2015-04-06",1345.18,1357.76,1320.04,1320.04,535740],["2015-04-07",1332.61,1357.76,1320.04,1332.61,263954],["2015-04-08",1345.18,1357.76,1332.61,1332.61,141655],["2015-04-09",1345.18,1370.33,1332.61,1357.76,349183],["2015-04-10",1370.33,1420.62,1370.33,1408.04,726768],["2015-04-13",1408.04,1420.62,1370.33,1370.33,198200],["2015-04-14",1395.47,1395.47,1357.76,1357.76,326989],["2015-04-15",1370.33,1382.9,1357.76,1370.33,336922],["2015-04-16",1395.47,1408.04,1370.33,1408.04,564530],["2015-04-17",1408.04,1420.62,1395.47,1395.47,911800],["2015-04-20",1395.47,1408.04,1382.9,1382.9,299333],["2015-04-21",1382.9,1395.47,1370.33,1382.9,345021],["2015-04-22",1382.9,1382.9,1345.18,1345.18,620959],["2015-04-23",1357.76,1382.9,1357.76,1370.33,304660],["2015-04-24",1382.9,1395.47,1357.76,1370.33,246212],["2015-04-27",1370.33,1370.33,1332.61,1332.61,387163],["2015-05-04",1345.18,1345.18,1269.75,1269.75,914975],["2015-05-05",1144.04,1294.9,1144.04,1282.33,484318],["2015-05-06",1294.9,1294.9,1257.18,1269.75,235532],["2015-05-07",1257.18,1294.9,1257.18,1282.33,325810],["2015-05-08",1294.9,1307.47,1282.33,1307.47,213346],["2015-05-11",1307.47,1320.04,1294.9,1307.47,270785],["2015-05-12",1307.47,1307.47,1269.75,1282.33,304600],["2015-05-13",1294.9,1320.04,1269.75,1320.04,288813],["2015-05-14",1320.04,1332.61,1307.47,1320.04,214800],["2015-05-15",1320.04,1357.76,1320.04,1332.61,565410],["2015-05-18",1320.04,1332.61,1257.18,1282.33,468930],["2015-05-19",1282.33,1307.47,1269.75,1282.33,212218],["2015-05-20",1307.47,1408.04,1294.9,1408.04,1756247],["2015-05-21",1420.62,1483.47,1395.47,1458.33,1536615],["2015-05-22",1458.33,1470.9,1433.19,1458.33,532125],["2015-05-25",1458.33,1496.05,1445.76,1483.47,709314],["2015-05-26",1483.47,1508.62,1458.33,1470.9,665568],["2015-05-27",1483.47,1508.62,1458.33,1483.47,455480],["2015-05-28",1470.9,1546.33,1470.9,1521.19,1255883],["2015-05-29",1533.76,1533.76,1470.9,1508.62,857505],["2015-06-01",1508.62,1521.19,1496.05,1508.62,458651],["2015-06-02",1508.62,1546.33,1496.05,1521.19,1351390],["2015-06-03",1534.3,1573.65,1534.3,1560.53,1196877],["2015-06-04",1573.65,1586.76,1534.3,1534.3,741885],["2015-06-05",1560.53,1612.99,1521.19,1586.76,1064500],["2015-06-08",1599.87,1639.21,1573.65,1573.65,994116],["2015-06-09",1573.65,1599.87,1534.3,1534.3,712300],["2015-06-10",1534.3,1573.65,1521.19,1547.42,722550],["2015-06-11",1560.53,1612.99,1560.53,1586.76,1365761],["2015-06-12",1612.99,1744.12,1599.87,1717.9,4486318],["2015-06-15",1744.12,1862.15,1717.9,1809.69,4114512],["2015-06-16",1809.69,1822.81,1744.12,1757.24,1295830],["2015-06-17",1744.12,1796.58,1691.67,1744.12,2895208],["2015-06-18",1757.24,1822.81,1757.24,1809.69,2434662],["2015-06-19",1835.92,1875.26,1783.46,1796.58,1343831],["2015-06-22",1783.46,1809.69,1770.35,1783.46,989037],["2015-06-23",1796.58,1796.58,1757.24,1757.24,798767],["2015-06-24",1770.35,1809.69,1757.24,1796.58,2059095],["2015-06-25",1796.58,1822.81,1770.35,1809.69,1115552],["2015-06-26",1783.46,1953.94,1783.46,1901.49,6187966],["2015-06-29",1888.37,1940.83,1875.26,1940.83,3491180],["2015-06-30",1927.72,1953.94,1835.92,1835.92,2238937],["2015-07-01",1862.15,1927.72,1835.92,1862.15,2426982],["2015-07-02",1862.15,1901.49,1849.03,1875.26,1803280],["2015-07-03",1875.26,1940.83,1862.15,1862.15,2443575],["2015-07-06",1862.15,1914.6,1862.15,1914.6,2580280],["2015-07-07",1940.83,1940.83,1888.37,1888.37,1790893],["2015-07-08",1875.26,1888.37,1783.46,1783.46,3104909],["2015-07-09",1783.46,1849.03,1757.24,1849.03,2111230],["2015-07-10",1862.15,1901.49,1822.81,1822.81,1867673],["2015-07-13",1822.81,1862.15,1809.69,1822.81,934910],["2015-07-14",1835.92,1914.6,1822.81,1875.26,2863165],["2015-07-15",1875.26,1901.49,1862.15,1862.15,2155172],["2015-07-16",1862.15,1888.37,1835.92,1888.37,1064781],["2015-07-17",1875.26,1901.49,1849.03,1875.26,1381728],["2015-07-20",1875.26,1875.26,1809.69,1835.92,932916],["2015-07-21",1822.81,1849.03,1783.46,1809.69,1876050],["2015-07-22",1796.58,1927.72,1783.46,1927.72,2180601],["2015-07-23",1940.83,2019.51,1914.6,1940.83,3369800],["2015-07-24",1940.83,2006.4,1914.6,2006.4,2144279],["2015-07-27",2019.51,2137.53,2006.4,2058.85,2937148],["2015-07-28",2058.85,2098.19,1993.28,1993.28,2025365],["2015-07-29",1980.17,2019.51,1967.06,1980.17,960708],["2015-07-30",1980.17,2032.62,1967.06,2019.51,1289735],["2015-07-31",2019.51,2032.62,1953.94,1953.94,1279462],["2015-08-03",1953.94,1953.94,1835.92,1862.15,2134885],["2015-08-04",1862.15,1914.6,1849.03,1875.26,1721492],["2015-08-05",1901.49,1914.6,1888.37,1914.6,1772830],["2015-08-06",1914.6,1914.6,1875.26,1875.26,631080],["2015-08-07",1862.15,1901.49,1835.92,1888.37,674557],["2015-08-10",1914.6,1967.06,1914.6,1940.83,2809422],["2015-08-11",1953.94,1980.17,1901.49,1901.49,1577820],["2015-08-12",1875.26,1940.83,1875.26,1927.72,2016571],["2015-08-13",1927.72,1953.94,1875.26,1914.6,1019130],["2015-08-14",1901.49,1940.83,1875.26,1940.83,2840925],["2015-08-17",1940.83,1953.94,1849.03,1875.26,884299],["2015-08-18",1849.03,1901.49,1822.81,1888.37,2365680],["2015-08-19",1888.37,1993.28,1835.92,1980.17,2864820],["2015-08-20",1980.17,2019.51,1927.72,1927.72,2971850],["2015-08-21",1914.6,1914.6,1809.69,1901.49,1711365],["2015-08-24",1888.37,1888.37,1717.9,1717.9,2398130],["2015-08-25",1547.42,1783.46,1547.42,1704.78,1123395],["2015-08-26",1704.78,1822.81,1704.78,1796.58,1691490],["2015-08-27",1809.69,1835.92,1796.58,1809.69,1757125],["2015-08-28",1809.69,1914.6,1809.69,1875.26,3713760],["2015-08-31",1875.26,1940.83,1862.15,1888.37,2946820],["2015-09-01",1901.49,1927.72,1875.26,1875.26,1050720],["2015-09-03",1888.37,1888.37,1796.58,1796.58,1944662],["2015-09-04",1835.92,1835.92,1796.58,1809.69,1436518],["2015-09-07",1796.58,1835.92,1796.58,1796.58,585475],["2015-09-08",1796.58,1849.03,1770.35,1849.03,3148655],["2015-09-09",1862.15,1888.37,1849.03,1849.03,1200040],["2015-09-10",1835.92,1875.26,1822.81,1835.92,1314767],["2015-09-11",1822.81,1849.03,1809.69,1809.69,720660],["2015-09-14",1822.81,1835.92,1757.24,1757.24,967800],["2015-09-15",1757.24,1796.58,1757.24,1770.35,1019260],["2015-09-16",1783.46,1796.58,1757.24,1783.46,532846],["2015-09-17",1783.46,1796.58,1731.01,1731.01,791010],["2015-09-18",1770.35,1809.69,1757.24,1770.35,2085187],["2015-09-21",1783.46,1809.69,1770.35,1796.58,770803],["2015-09-22",1796.58,1822.81,1783.46,1783.46,523598],["2015-09-23",1783.46,1796.58,1770.35,1783.46,675200],["2015-09-24",1796.58,1796.58,1770.35,1770.35,853810],["2015-09-25",1783.46,1783.46,1731.01,1731.01,814240],["2015-09-28",1731.01,1757.24,1678.55,1678.55,1601731],["2015-09-29",1678.55,1678.55,1626.1,1652.33,3143236],["2015-09-30",1665.44,1704.78,1652.33,1652.33,976800],["2015-10-01",1652.33,1678.55,1612.99,1612.99,755900],["2015-10-02",1626.1,1639.21,1612.99,1612.99,964250],["2015-10-05",1639.21,1665.44,1626.1,1652.33,1026470],["2015-10-06",1678.55,1770.35,1678.55,1757.24,2524420],["2015-10-07",1770.35,1770.35,1731.01,1731.01,1271921],["2015-10-08",1783.46,1783.46,1717.9,1744.12,703200],["2015-10-09",1573.65,1770.35,1573.65,1717.9,1084280],["2015-10-12",1717.9,1783.46,1717.9,1731.01,2239702],["2015-10-13",1731.01,1757.24,1717.9,1731.01,729701],["2015-10-14",1744.12,1757.24,1717.9,1717.9,765620],["2015-10-15",1717.9,1770.35,1704.78,1744.12,1323830],["2015-10-16",1757.24,1770.35,1744.12,1757.24,499466],["2015-10-19",1731.01,1770.35,1731.01,1744.12,854610],["2015-10-20",1744.12,1757.24,1678.55,1678.55,1328990],["2015-10-21",1521.19,1731.01,1521.19,1691.67,586510],["2015-10-22",1691.67,1757.24,1691.67,1757.24,1053741],["2015-10-23",1757.24,1796.58,1757.24,1757.24,1113604],["2015-10-26",1744.12,1783.46,1744.12,1770.35,417215],["2015-10-27",1757.24,1809.69,1744.12,1796.58,1403250],["2015-10-28",1796.58,1809.69,1770.35,1783.46,466700],["2015-10-29",1783.46,1822.81,1783.46,1822.81,2005850],["2015-10-30",1822.81,1835.92,1809.69,1809.69,215070],["2015-11-02",1822.81,1835.92,1757.24,1783.46,425950],["2015-11-03",1783.46,1822.81,1770.35,1822.81,538335],["2015-11-04",1822.81,1875.26,1822.81,1835.92,1313720],["2015-11-05",1835.92,1862.15,1835.92,1849.03,796615],["2015-11-06",1849.03,1849.03,1809.69,1809.69,182062],["2015-11-09",1809.69,1809.69,1783.46,1809.69,204305],["2015-11-10",1783.46,1809.69,1770.35,1770.35,271910],["2015-11-11",1783.46,1796.58,1757.24,1757.24,461969],["2015-11-12",1783.46,1783.46,1731.01,1770.35,468100],["2015-11-13",1770.35,1783.46,1757.24,1770.35,393195],["2015-11-16",1770.35,1770.35,1731.01,1731.01,177260],["2015-11-17",1744.12,1757.24,1731.01,1731.01,210400],["2015-11-18",1757.24,1770.35,1731.01,1744.12,268515],["2015-11-19",1744.12,1757.24,1717.9,1717.9,183822],["2015-11-20",1717.9,1757.24,1704.78,1744.12,327060],["2015-11-23",1757.24,1796.58,1744.12,1783.46,775532],["2015-11-24",1809.69,1809.69,1757.24,1796.58,387265],["2015-11-25",1770.35,1796.58,1757.24,1770.35,463400],["2015-11-26",1783.46,1783.46,1744.12,1744.12,425150],["2015-11-27",1744.12,1757.24,1717.9,1731.01,450250],["2015-11-30",1731.01,1731.01,1691.67,1691.67,474450],["2015-12-01",1704.78,1717.9,1665.44,1665.44,264850],["2015-12-02",1704.78,1704.78,1652.33,1652.33,567550],["2015-12-03",1665.44,1704.78,1652.33,1652.33,454540],["2015-12-04",1652.33,1678.55,1639.21,1678.55,163100],["2015-12-07",1678.55,1678.55,1639.21,1652.33,87560],["2015-12-08",1639.21,1678.55,1626.1,1678.55,442100],["2015-12-09",1678.55,1678.55,1639.21,1639.21,224770],["2015-12-10",1652.33,1652.33,1599.87,1599.87,180560],["2015-12-11",1626.1,1626.1,1599.87,1599.87,224045],["2015-12-14",1626.1,1626.1,1573.65,1573.65,226600],["2015-12-15",1586.76,1599.87,1547.42,1560.53,323750],["2015-12-16",1586.76,1612.99,1560.53,1586.76,797800],["2015-12-17",1599.87,1612.99,1560.53,1573.65,527500],["2015-12-18",1573.65,1599.87,1534.3,1547.42,362370],["2015-12-21",1547.42,1560.53,1508.08,1508.08,664400],["2015-12-22",1534.3,1547.42,1481.85,1481.85,685010],["2015-12-23",1494.96,1508.08,1442.51,1442.51,795610],["2015-12-24",1508.08,1508.08,1455.62,1481.85,565996],["2015-12-25",1508.08,1521.19,1455.62,1481.85,445840],["2015-12-28",1494.96,1521.19,1481.85,1481.85,597000],["2015-12-29",1481.85,1573.65,1481.85,1560.53,2093471],["2015-12-30",1626.1,1626.1,1560.53,1586.76,742103],["2015-12-31",1586.76,1586.76,1547.42,1586.76,517750],["2016-01-04",1678.55,1678.55,1521.19,1521.19,1792300],["2016-01-05",1665.44,1665.44,1481.85,1508.08,246110],["2016-01-06",1652.33,1652.33,1481.85,1521.19,167780],["2016-01-07",1665.44,1665.44,1416.28,1455.62,956025],["2016-01-08",1599.87,1599.87,1390.05,1403.17,858700],["2016-01-11",1429.39,1429.39,1403.17,1403.17,180450],["2016-01-12",1403.17,1455.62,1403.17,1455.62,493270],["2016-01-13",1442.51,1508.08,1442.51,1468.74,1302682],["2016-01-14",1455.62,1468.74,1416.28,1455.62,895640],["2016-01-15",1376.94,1468.74,1363.83,1390.05,500700],["2016-01-18",1363.83,1363.83,1272.03,1285.14,1346366],["2016-01-19",1167.12,1350.71,1167.12,1337.6,945605],["2016-01-20",1337.6,1376.94,1311.37,1324.48,943740],["2016-01-21",1311.37,1350.71,1311.37,1337.6,1062500],["2016-01-22",1337.6,1416.28,1337.6,1416.28,1602701],["2016-01-25",1416.28,1521.19,1416.28,1481.85,1562900],["2016-01-26",1481.85,1481.85,1429.39,1442.51,1035260],["2016-01-27",1468.74,1494.96,1455.62,1481.85,343550],["2016-01-28",1508.08,1508.08,1442.51,1494.96,464640],["2016-01-29",1481.85,1508.08,1455.62,1508.08,665420],["2016-02-01",1494.96,1508.08,1468.74,1468.74,374060],["2016-02-02",1468.74,1494.96,1442.51,1442.51,1330970],["2016-02-03",1455.62,1481.85,1416.28,1442.51,355200],["2016-02-04",1455.62,1468.74,1455.62,1468.74,243100],["2016-02-05",1468.74,1508.08,1442.51,1494.96,621900],["2016-02-15",1468.74,1481.85,1468.74,1468.74,540435],["2016-02-16",1468.74,1481.85,1468.74,1481.85,418900],["2016-02-17",1481.85,1508.08,1455.62,1455.62,464435],["2016-02-18",1468.74,1508.08,1468.74,1494.96,762238],["2016-02-19",1494.96,1494.96,1468.74,1481.85,285100],["2016-02-22",1494.96,1573.65,1494.96,1560.53,1845555],["2016-02-23",1586.76,1599.87,1521.19,1521.19,1336637],["2016-02-24",1521.19,1560.53,1521.19,1560.53,1297290],["2016-02-25",1560.53,1560.53,1508.08,1508.08,921600],["2016-02-26",1521.19,1547.42,1521.19,1534.3,792100],["2016-02-29",1547.42,1573.65,1534.3,1547.42,830630],["2016-03-01",1547.42,1560.53,1521.19,1534.3,897450],["2016-03-02",1547.42,1586.76,1534.3,1534.3,1235110],["2016-03-03",1547.42,1560.53,1534.3,1547.42,598030],["2016-03-04",1534.3,1547.42,1534.3,1547.42,550175],["2016-03-07",1534.3,1560.53,1521.19,1534.3,1296730],["2016-03-08",1468.74,1599.87,1468.74,1560.53,2554058],["2016-03-09",1547.42,1586.76,1547.42,1573.65,769950],["2016-03-10",1573.65,1626.1,1573.65,1626.1,2008105],["2016-03-11",1573.65,1665.44,1573.65,1626.1,1364930],["2016-03-14",1626.1,1652.33,1599.87,1626.1,735130],["2016-03-15",1612.99,1626.1,1573.65,1586.76,1071083],["2016-03-16",1586.76,1599.87,1547.42,1573.65,397300],["2016-03-17",1599.87,1599.87,1573.65,1599.87,820220],["2016-03-18",1573.65,1612.99,1560.53,1560.53,799537],["2016-03-21",1573.65,1586.76,1560.53,1560.53,645200],["2016-03-22",1560.53,1573.65,1534.3,1560.53,455200],["2016-03-23",1534.3,1573.65,1534.3,1547.42,882300],["2016-03-24",1547.42,1573.65,1534.3,1534.3,826130],["2016-03-25",1521.19,1547.42,1481.85,1508.08,866188],["2016-03-28",1521.19,1534.3,1508.08,1508.08,505960],["2016-03-29",1508.08,1534.3,1481.85,1481.85,629826],["2016-03-30",1481.85,1521.19,1468.74,1481.85,722340],["2016-03-31",1481.85,1508.08,1455.62,1455.62,677710],["2016-04-01",1468.74,1468.74,1442.51,1455.62,528070],["2016-04-04",1468.74,1494.96,1455.62,1468.74,550119],["2016-04-05",1468.74,1547.42,1468.74,1534.3,1531620],["2016-04-06",1534.3,1547.42,1508.08,1547.42,403601],["2016-04-07",1534.3,1560.53,1521.19,1547.42,637205],["2016-04-08",1534.3,1560.53,1521.19,1534.3,1032800],["2016-04-11",1547.42,1560.53,1534.3,1547.42,987910],["2016-04-12",1547.42,1573.65,1547.42,1573.65,1011720],["2016-04-13",1560.53,1586.76,1534.3,1560.53,1120430],["2016-04-14",1573.65,1573.65,1494.96,1560.53,498700],["2016-04-15",1560.53,1586.76,1547.42,1547.42,1016820],["2016-04-19",1547.42,1547.42,1508.08,1521.19,562810],["2016-04-20",1508.08,1534.3,1481.85,1508.08,626635],["2016-04-21",1508.08,1521.19,1494.96,1521.19,827100],["2016-04-22",1521.19,1560.53,1494.96,1547.42,1256765],["2016-04-25",1560.53,1573.65,1547.42,1560.53,544730],["2016-04-26",1573.65,1573.65,1508.08,1521.19,1070100],["2016-04-27",1521.19,1547.42,1508.08,1521.19,651490],["2016-04-28",1521.19,1547.42,1508.08,1534.3,838801],["2016-04-29",1534.3,1547.42,1508.08,1547.42,1036600],["2016-05-04",1534.3,1547.42,1521.19,1547.42,1387820],["2016-05-05",1534.3,1547.42,1521.19,1534.3,863990],["2016-05-06",1521.19,1586.76,1521.19,1547.42,1618228],["2016-05-09",1547.42,1573.65,1534.3,1547.42,970750],["2016-05-10",1547.42,1547.42,1521.19,1547.42,648610],["2016-05-11",1547.42,1573.65,1534.3,1547.42,1041548],["2016-05-12",1560.53,1560.53,1521.19,1534.3,794400],["2016-05-13",1534.3,1547.42,1521.19,1521.19,1184840],["2016-05-16",1521.19,1534.3,1521.19,1534.3,601285],["2016-05-17",1534.3,1547.42,1521.19,1547.42,911200],["2016-05-18",1547.42,1547.42,1534.3,1547.42,584400],["2016-05-19",1547.42,1547.42,1521.19,1521.19,216061],["2016-05-20",1547.42,1547.42,1521.19,1521.19,315700],["2016-05-23",1508.08,1521.19,1494.96,1521.19,364083],["2016-05-24",1494.96,1534.3,1494.96,1521.19,351716],["2016-05-25",1521.19,1560.53,1521.19,1521.19,585300],["2016-05-26",1586.76,1586.76,1494.96,1494.96,392355],["2016-05-27",1508.08,1534.3,1508.08,1508.08,309655],["2016-05-30",1534.3,1560.53,1534.3,1547.42,779571],["2016-05-31",1560.53,1560.53,1534.3,1547.42,530300],["2016-06-01",1534.3,1586.76,1534.3,1573.65,1706365],["2016-06-02",1573.65,1573.65,1560.53,1573.65,541317],["2016-06-03",1573.65,1586.76,1547.42,1560.53,1239000],["2016-06-06",1560.53,1573.65,1534.3,1534.3,687396],["2016-06-07",1534.3,1560.53,1521.19,1534.3,613248],["2016-06-08",1534.3,1573.65,1534.3,1560.53,1578780],["2016-06-09",1586.76,1639.21,1560.53,1599.87,1997617],["2016-06-10",1626.1,1665.44,1599.87,1652.33,1766827],["2016-06-13",1652.33,1652.33,1599.87,1639.21,1117930],["2016-06-14",1612.99,1652.33,1612.99,1652.33,593752],["2016-06-15",1652.33,1652.33,1612.99,1652.33,933407],["2016-06-16",1652.33,1665.44,1626.1,1626.1,680190],["2016-06-17",1612.99,1612.99,1573.65,1586.76,773923],["2016-06-20",1599.87,1599.87,1586.76,1599.87,463355],["2016-06-21",1599.87,1626.1,1586.76,1586.76,512950],["2016-06-22",1586.76,1586.76,1560.53,1560.53,383110],["2016-06-23",1560.53,1573.65,1560.53,1573.65,295622],["2016-06-24",1560.53,1560.53,1416.28,1481.85,1810428],["2016-06-27",1481.85,1494.96,1455.62,1481.85,581522],["2016-06-28",1481.85,1494.96,1481.85,1494.96,469748],["2016-06-29",1508.08,1521.19,1494.96,1494.96,980210],["2016-06-30",1494.96,1560.53,1494.96,1534.3,769322],["2016-07-01",1534.3,1547.42,1521.19,1534.3,772555],["2016-07-04",1547.42,1678.55,1547.42,1678.55,2021860],["2016-07-05",1822.81,1822.81,1704.78,1731.01,1480025],["2016-07-06",1731.01,1757.24,1678.55,1717.9,440847],["2016-07-07",1731.01,1796.58,1704.78,1796.58,1330897],["2016-07-08",1783.46,1862.15,1731.01,1770.35,1778149],["2016-07-11",1770.35,1835.92,1691.67,1691.67,1441525],["2016-07-12",1691.67,1796.58,1691.67,1783.46,1786369],["2016-07-13",1783.46,1822.81,1783.46,1796.58,1235931],["2016-07-14",1809.69,1849.03,1770.35,1770.35,1527270],["2016-07-15",1770.35,1796.58,1731.01,1783.46,509934],["2016-07-18",1796.58,1809.69,1770.35,1796.58,673000],["2016-07-19",1783.46,1875.26,1783.46,1822.81,2037490],["2016-07-20",1822.81,1862.15,1796.58,1809.69,660230],["2016-07-21",1809.69,1809.69,1757.24,1770.35,880250],["2016-07-22",1744.12,1757.24,1691.67,1731.01,1114515],["2016-07-25",1731.01,1770.35,1717.9,1717.9,383915],["2016-07-26",1744.12,1744.12,1678.55,1717.9,340506],["2016-07-27",1704.78,1744.12,1704.78,1717.9,273050],["2016-07-28",1744.12,1796.58,1704.78,1757.24,614428],["2016-07-29",1757.24,1783.46,1744.12,1757.24,502110],["2016-08-01",1744.12,1770.35,1744.12,1757.24,420392],["2016-08-02",1731.01,1731.01,1704.78,1704.78,441402],["2016-08-03",1717.9,1731.01,1691.67,1704.78,157302],["2016-08-04",1691.67,1731.01,1652.33,1665.44,309983],["2016-08-05",1665.44,1678.55,1626.1,1678.55,545860],["2016-08-08",1678.55,1704.78,1547.42,1678.55,786850],["2016-08-09",1691.67,1704.78,1678.55,1691.67,242825],["2016-08-10",1746.24,1746.24,1705.31,1718.95,236225],["2016-08-11",1718.95,1746.24,1718.95,1746.24,433351],["2016-08-12",1746.24,1759.88,1705.31,1705.31,240876],["2016-08-15",1705.31,1732.6,1691.67,1718.95,257250],["2016-08-16",1718.95,1787.17,1718.95,1787.17,816799],["2016-08-17",1773.52,1787.17,1759.88,1787.17,209605],["2016-08-18",1787.17,1800.81,1773.52,1787.17,589612],["2016-08-19",1787.17,1787.17,1732.6,1746.24,594750],["2016-08-22",1746.24,1746.24,1718.95,1718.95,116800],["2016-08-23",1718.95,1732.6,1705.31,1732.6,292700],["2016-08-24",1746.24,1746.24,1732.6,1746.24,58900],["2016-08-25",1732.6,1732.6,1705.31,1705.31,137518],["2016-08-26",1705.31,1773.52,1705.31,1718.95,452235],["2016-08-29",1746.24,1746.24,1705.31,1705.31,310100],["2016-08-30",1705.31,1732.6,1705.31,1718.95,148530],["2016-08-31",1718.95,1746.24,1718.95,1718.95,221050],["2016-09-01",1718.95,1732.6,1705.31,1732.6,152750],["2016-09-05",1732.6,1732.6,1705.31,1705.31,282700],["2016-09-06",1691.67,1732.6,1691.67,1732.6,297250],["2016-09-07",1718.95,1732.6,1705.31,1718.95,95960],["2016-09-08",1705.31,1787.17,1705.31,1759.88,590764],["2016-09-09",1773.52,1828.09,1759.88,1800.81,1115689],["2016-09-12",1800.81,1800.81,1732.6,1759.88,388160],["2016-09-13",1759.88,1800.81,1759.88,1787.17,248000],["2016-09-14",1746.24,1787.17,1746.24,1746.24,358910],["2016-09-15",1759.88,1759.88,1718.95,1718.95,193000],["2016-09-16",1718.95,1732.6,1705.31,1718.95,111700],["2016-09-19",1718.95,1759.88,1718.95,1746.24,227670],["2016-09-20",1746.24,1773.52,1732.6,1773.52,270640],["2016-09-21",1773.52,1814.45,1759.88,1814.45,552830],["2016-09-22",1814.45,1841.74,1800.81,1814.45,388482],["2016-09-23",1828.09,1828.09,1787.17,1800.81,264505],["2016-09-26",1787.17,1814.45,1773.52,1814.45,83470],["2016-09-27",1814.45,1814.45,1787.17,1787.17,158440],["2016-09-28",1800.81,1909.95,1800.81,1896.31,1322570],["2016-09-29",1896.31,1896.31,1869.02,1882.66,302956],["2016-09-30",1937.23,1937.23,1896.31,1909.95,339035],["2016-10-03",1909.95,1978.16,1909.95,1964.52,827160],["2016-10-04",1964.52,1978.16,1882.66,1896.31,582059],["2016-10-05",1896.31,1923.59,1882.66,1896.31,275935],["2016-10-06",1909.95,1923.59,1869.02,1869.02,248260],["2016-10-07",1882.66,1882.66,1841.74,1855.38,505860],["2016-10-10",1869.02,1869.02,1828.09,1828.09,201305],["2016-10-11",1814.45,1841.74,1773.52,1814.45,393710],["2016-10-12",1814.45,1828.09,1773.52,1800.81,285853],["2016-10-13",1800.81,1841.74,1787.17,1841.74,322410],["2016-10-14",1828.09,1841.74,1800.81,1814.45,215862],["2016-10-17",1828.09,1841.74,1787.17,1828.09,158493],["2016-10-18",1828.09,1828.09,1787.17,1800.81,125503],["2016-10-19",1814.45,1828.09,1800.81,1828.09,191810],["2016-10-20",1814.45,1869.02,1814.45,1828.09,713969],["2016-10-21",1841.74,1869.02,1800.81,1814.45,1226750],["2016-10-24",1814.45,1814.45,1787.17,1800.81,239261],["2016-10-25",1800.81,1800.81,1759.88,1773.52,204355],["2016-10-26",1773.52,1841.74,1746.24,1759.88,448239],["2016-10-27",1759.88,1773.52,1746.24,1759.88,144500],["2016-10-28",1759.88,1773.52,1746.24,1746.24,219252],["2016-10-31",1759.88,1773.52,1718.95,1718.95,221510],["2016-11-01",1718.95,1732.6,1705.31,1705.31,99810],["2016-11-02",1718.95,1718.95,1650.74,1678.03,291157],["2016-11-03",1678.03,1691.67,1637.1,1664.38,280794],["2016-11-04",1637.1,1678.03,1637.1,1650.74,151140],["2016-11-07",1637.1,1678.03,1596.17,1664.38,149800],["2016-11-08",1678.03,1691.67,1664.38,1678.03,72850],["2016-11-09",1678.03,1678.03,1582.53,1637.1,307100],["2016-11-10",1637.1,1705.31,1637.1,1664.38,265700],["2016-11-11",1678.03,1678.03,1637.1,1650.74,709882],["2016-11-14",1678.03,1678.03,1609.81,1637.1,202011],["2016-11-15",1664.38,1664.38,1623.46,1637.1,464559],["2016-11-16",1650.74,1664.38,1637.1,1637.1,188265],["2016-11-17",1637.1,1637.1,1609.81,1623.46,192434],["2016-11-18",1637.1,1637.1,1596.17,1596.17,168388],["2016-11-21",1609.81,1609.81,1568.89,1582.53,285023],["2016-11-22",1582.53,1623.46,1582.53,1596.17,890796],["2016-11-23",1596.17,1623.46,1596.17,1623.46,278600],["2016-11-24",1623.46,1623.46,1609.81,1609.81,103150],["2016-11-25",1609.81,1609.81,1596.17,1596.17,149080],["2016-11-28",1596.17,1596.17,1568.89,1568.89,147035],["2016-11-29",1568.89,1582.53,1555.24,1555.24,123640],["2016-11-30",1568.89,1582.53,1555.24,1582.53,132510],["2016-12-01",1582.53,1596.17,1568.89,1582.53,356160],["2016-12-02",1582.53,1609.81,1582.53,1609.81,253577],["2016-12-05",1582.53,1596.17,1568.89,1596.17,244000],["2016-12-06",1596.17,1596.17,1568.89,1582.53,255500],["2016-12-07",1568.89,1609.81,1568.89,1609.81,210350],["2016-12-08",1596.17,1637.1,1596.17,1637.1,851365],["2016-12-09",1623.46,1637.1,1609.81,1637.1,238485],["2016-12-12",1637.1,1650.74,1609.81,1623.46,222970],["2016-12-13",1609.81,1637.1,1609.81,1637.1,215400],["2016-12-14",1637.1,1650.74,1623.46,1637.1,136900],["2016-12-15",1637.1,1664.38,1623.46,1664.38,561777],["2016-12-16",1664.38,1732.6,1650.74,1718.95,470709],["2016-12-19",1732.6,1800.81,1718.95,1773.52,1592100],["2016-12-20",1759.88,1787.17,1746.24,1746.24,771225],["2016-12-21",1732.6,1787.17,1732.6,1746.24,414550],["2016-12-22",1732.6,1759.88,1732.6,1759.88,232150],["2016-12-23",1759.88,1759.88,1732.6,1746.24,578719],["2016-12-26",1732.6,1759.88,1732.6,1759.88,164819],["2016-12-27",1759.88,1773.52,1746.24,1773.52,844400],["2016-12-28",1773.52,1787.17,1759.88,1773.52,297450],["2016-12-29",1773.52,1800.81,1759.88,1787.17,454376],["2016-12-30",1787.17,1787.17,1773.52,1787.17,100458],["2017-01-03",1787.17,1814.45,1787.17,1814.45,264452],["2017-01-04",1814.45,1828.09,1800.81,1814.45,177734],["2017-01-05",1814.45,1828.09,1800.81,1814.45,265883],["2017-01-06",1814.45,1841.74,1814.45,1814.45,318419],["2017-01-09",1814.45,1841.74,1814.45,1814.45,395786],["2017-01-10",1814.45,1828.09,1800.81,1800.81,348112],["2017-01-11",1814.45,1814.45,1746.24,1773.52,591713],["2017-01-12",1746.24,1800.81,1746.24,1800.81,597718],["2017-01-13",1787.17,1814.45,1773.52,1800.81,516150],["2017-01-16",1814.45,1814.45,1773.52,1800.81,52013],["2017-01-17",1746.24,1800.81,1732.6,1787.17,56277],["2017-01-18",1773.52,1787.17,1637.1,1637.1,322710],["2017-01-19",1718.95,1759.88,1705.31,1746.24,341298],["2017-01-20",1759.88,1759.88,1718.95,1718.95,254600],["2017-01-23",1718.95,1718.95,1678.03,1678.03,172723],["2017-01-24",1691.67,1705.31,1678.03,1691.67,123600],["2017-01-25",1691.67,1773.52,1664.38,1678.03,175410],["2017-02-02",1732.6,1732.6,1650.74,1664.38,298211],["2017-02-03",1664.38,1718.95,1637.1,1705.31,189820],["2017-02-06",1705.31,1705.31,1664.38,1691.67,254530],["2017-02-07",1691.67,1718.95,1650.74,1705.31,383000],["2017-02-08",1705.31,1705.31,1691.67,1691.67,173870],["2017-02-09",1678.03,1718.95,1678.03,1691.67,208131],["2017-02-10",1691.67,1718.95,1664.38,1664.38,245850],["2017-02-13",1664.38,1759.88,1664.38,1746.24,589920],["2017-02-14",1746.24,1759.88,1705.31,1705.31,280490],["2017-02-15",1718.95,1746.24,1718.95,1718.95,158650],["2017-02-16",1718.95,1746.24,1718.95,1732.6,285900],["2017-02-17",1732.6,1759.88,1718.95,1746.24,215985],["2017-02-20",1746.24,1773.52,1732.6,1773.52,123602],["2017-02-21",1773.52,1787.17,1759.88,1759.88,189710],["2017-02-22",1759.88,1841.74,1759.88,1800.81,660767],["2017-02-23",1800.81,1814.45,1773.52,1787.17,170280],["2017-02-24",1787.17,1787.17,1759.88,1759.88,187115],["2017-02-27",1746.24,1773.52,1732.6,1773.52,279460],["2017-02-28",1773.52,1773.52,1746.24,1746.24,303410],["2017-03-01",1732.6,1746.24,1705.31,1718.95,355469],["2017-03-02",1732.6,1732.6,1705.31,1718.95,333560],["2017-03-03",1732.6,1732.6,1705.31,1705.31,411000],["2017-03-06",1705.31,1732.6,1705.31,1732.6,231920],["2017-03-07",1732.6,1759.88,1718.95,1732.6,1038384],["2017-03-08",1732.6,1759.88,1732.6,1732.6,199900],["2017-03-09",1732.6,1800.81,1732.6,1773.52,1422966],["2017-03-10",1787.17,1800.81,1746.24,1746.24,704675],["2017-03-13",1746.24,1800.81,1746.24,1773.52,683915],["2017-03-14",1773.52,1800.81,1773.52,1800.81,544816],["2017-03-15",1800.81,1800.81,1773.52,1787.17,194375],["2017-03-16",1773.52,1828.09,1773.52,1800.81,909066],["2017-03-17",1814.45,1896.31,1814.45,1855.38,1232850],["2017-03-20",1882.66,1937.23,1869.02,1923.59,729083],["2017-03-21",1923.59,1937.23,1896.31,1937.23,827306],["2017-03-22",1937.23,1950.88,1896.31,1896.31,723326],["2017-03-23",1896.31,1923.59,1882.66,1909.95,605414],["2017-03-24",1923.59,1978.16,1909.95,1978.16,630260],["2017-03-27",2005.45,2019.09,1950.88,2005.45,640660],["2017-03-28",2005.45,2019.09,1978.16,1978.16,366780],["2017-03-29",1978.16,1991.8,1950.88,1991.8,392446],["2017-03-30",1991.8,2032.73,1964.52,2032.73,319781],["2017-03-31",2019.09,2073.66,2005.45,2046.37,1146085],["2017-04-03",2046.37,2073.66,2005.45,2019.09,305844],["2017-04-04",2032.73,2032.73,1991.8,1991.8,262915],["2017-04-05",2005.45,2019.09,1950.88,1950.88,360368],["2017-04-07",1950.88,1978.16,1937.23,1964.52,196681],["2017-04-10",2005.45,2155.51,2005.45,2155.51,1166604],["2017-04-11",2155.51,2155.51,2087.3,2114.59,367340],["2017-04-12",2073.66,2114.59,2032.73,2114.59,384639],["2017-04-13",2114.59,2114.59,2032.73,2032.73,393123],["2017-04-14",2032.73,2032.73,1964.52,2032.73,389632],["2017-04-17",1978.16,2073.66,1978.16,2019.09,153805],["2017-04-18",2019.09,2060.02,2005.45,2060.02,167747],["2017-04-19",2032.73,2060.02,2019.09,2032.73,189980],["2017-04-20",2046.37,2073.66,2019.09,2019.09,466538],["2017-04-21",2046.37,2210.08,2046.37,2087.3,1566437],["2017-04-24",2100.94,2114.59,2046.37,2046.37,243304],["2017-04-25",2032.73,2060.02,2019.09,2032.73,222160],["2017-04-26",2032.73,2073.66,2019.09,2032.73,507338],["2017-04-27",2032.73,2073.66,2032.73,2073.66,883576],["2017-04-28",2073.66,2100.94,2046.37,2073.66,354214],["2017-05-03",2073.66,2114.59,2073.66,2114.59,576405],["2017-05-04",2141.87,2264.65,2128.23,2237.37,847912],["2017-05-05",2278.3,2278.3,2210.08,2223.73,341460],["2017-05-08",2223.73,2291.94,2210.08,2291.94,396000],["2017-05-09",2305.58,2496.58,2305.58,2496.58,939857],["2017-05-10",2510.22,2592.07,2428.36,2428.36,1434424],["2017-05-11",2428.36,2510.22,2414.72,2442.01,787336],["2017-05-12",2455.65,2482.93,2428.36,2442.01,817950],["2017-05-15",2442.01,2592.07,2414.72,2551.15,847661],["2017-05-16",2564.79,2592.07,2469.29,2469.29,592391],["2017-05-17",2414.72,2496.58,2414.72,2442.01,313225],["2017-05-18",2442.01,2523.86,2414.72,2455.65,768459],["2017-05-19",2455.65,2660.29,2442.01,2646.64,1825221],["2017-05-22",2728.5,2878.56,2578.43,2633.0,1360450],["2017-05-23",2633.0,2633.0,2523.86,2592.07,1384171],["2017-05-24",2564.79,2701.21,2523.86,2592.07,1285244],["2017-05-25",2592.07,2673.93,2592.07,2605.72,1522674],["2017-05-26",2592.07,2646.64,2592.07,2646.64,692195],["2017-05-29",2673.93,2701.21,2633.0,2673.93,1274174],["2017-05-30",2660.29,2687.57,2551.15,2619.36,1541015],["2017-05-31",2605.72,2605.72,2537.5,2564.79,454353],["2017-06-01",2551.15,2592.07,2551.15,2578.43,167488],["2017-06-02",2578.43,2660.29,2551.15,2619.36,411631],["2017-06-05",2646.64,2687.57,2605.72,2619.36,671582],["2017-06-06",2619.36,2646.64,2605.72,2646.64,174560],["2017-06-07",2646.64,2878.56,2646.64,2864.92,2332950],["2017-06-08",2905.85,2905.85,2796.71,2823.99,467477],["2017-06-09",2810.35,2919.49,2810.35,2837.64,726174],["2017-06-12",2823.99,2933.13,2823.99,2892.21,888165],["2017-06-13",2919.49,2974.06,2892.21,2933.13,656682],["2017-06-14",2933.13,2974.06,2892.21,2933.13,729931],["2017-06-15",2919.49,2946.78,2878.56,2892.21,456930],["2017-06-16",2810.35,2905.85,2810.35,2905.85,602763],["2017-06-19",2933.13,2933.13,2864.92,2905.85,857156],["2017-06-20",2905.85,2987.7,2892.21,2933.13,610888],["2017-06-21",2919.49,2933.13,2878.56,2919.49,516247],["2017-06-22",2933.13,3042.27,2905.85,2987.7,716804],["2017-06-23",2987.7,3042.27,2851.28,2960.42,473880],["2017-06-26",2919.49,2987.7,2919.49,2960.42,241910],["2017-06-27",3001.35,3001.35,2905.85,2919.49,389200],["2017-06-28",2933.13,2933.13,2878.56,2919.49,365219],["2017-06-29",2919.49,2974.06,2919.49,2946.78,336620],["2017-06-30",2960.42,2960.42,2933.13,2946.78,252551],["2017-07-03",2974.06,3110.49,2974.06,3083.2,745503],["2017-07-04",3219.63,3219.63,3096.84,3137.77,593165],["2017-07-05",3137.77,3192.34,3110.49,3192.34,426704],["2017-07-06",3192.34,3246.91,3137.77,3178.7,741615],["2017-07-07",3178.7,3192.34,2974.06,3001.35,1406686],["2017-07-10",3014.99,3069.56,2823.99,2919.49,987801],["2017-07-11",2796.71,2946.78,2796.71,2946.78,592222],["2017-07-12",2919.49,3042.27,2919.49,3028.63,625885],["2017-07-13",3042.27,3042.27,3001.35,3042.27,228742],["2017-07-14",3069.56,3083.2,3001.35,3028.63,233200],["2017-07-17",3028.63,3028.63,2864.92,2864.92,603166],["2017-07-18",2864.92,2864.92,2742.14,2864.92,711950],["2017-07-19",2864.92,2987.7,2864.92,2905.85,739415],["2017-07-20",2905.85,2919.49,2837.64,2919.49,386685],["2017-07-21",2905.85,2946.78,2892.21,2919.49,409975],["2017-07-24",2905.85,2919.49,2878.56,2892.21,197652],["2017-07-25",2892.21,2987.7,2892.21,2987.7,366404],["2017-07-26",3069.56,3069.56,2987.7,3055.92,266256],["2017-07-27",3055.92,3055.92,3014.99,3028.63,307030],["2017-07-28",3014.99,3083.2,3014.99,3069.56,258859],["2017-07-31",3069.56,3096.84,3042.27,3096.84,334408],["2017-08-01",3083.2,3124.13,3083.2,3096.84,279993],["2017-08-02",3096.84,3124.13,3069.56,3124.13,409162],["2017-08-03",3137.77,3274.2,3124.13,3274.2,583335],["2017-08-04",3287.84,3396.98,3274.2,3396.98,878978],["2017-08-07",3410.62,3492.48,3410.62,3424.26,602812],["2017-08-08",3424.26,3451.55,3301.48,3328.77,598843],["2017-08-09",3328.77,3383.34,3165.06,3260.55,598558],["2017-08-10",3096.84,3274.2,3096.84,3274.2,519830],["2017-08-11",3287.84,3396.98,3287.84,3396.98,571853],["2017-08-18",3328.77,3328.77,3096.84,3192.34,974820],["2017-08-21",3219.63,3219.63,3096.84,3130.95,184370],["2017-08-22",3014.99,3069.56,2912.67,2912.67,1250570],["2017-08-23",2864.92,2905.85,2796.71,2858.1,651630],["2017-08-24",2837.64,2919.49,2837.64,2864.92,434630],["2017-08-25",2864.92,2892.21,2769.43,2789.89,465380],["2017-08-28",2789.89,2864.92,2755.78,2864.92,1872220],["2017-08-29",2912.67,2912.67,2817.17,2851.28,731040],["2017-08-30",2844.46,2844.46,2796.71,2823.99,659110],["2017-08-31",2823.99,2871.74,2823.99,2830.82,1158400],["2017-09-01",2823.99,2858.1,2823.99,2858.1,651180],["2017-09-05",2858.1,2919.49,2830.82,2919.49,1087850],["2017-09-06",2919.49,2933.13,2871.74,2919.49,519460],["2017-09-07",2919.49,2960.42,2885.39,2912.67,662990],["2017-09-08",2905.85,2926.31,2851.28,2878.56,799900],["2017-09-11",2878.56,2878.56,2837.64,2851.28,1069340],["2017-09-12",2837.64,2864.92,2837.64,2864.92,660860],["2017-09-13",2864.92,2994.53,2864.92,2987.7,3884400],["2017-09-14",2980.88,3055.92,2980.88,3055.92,2447850],["2017-09-15",3062.74,3062.74,2994.53,3014.99,2881030],["2017-09-18",3042.27,3055.92,2974.06,3021.81,3085110],["2017-09-19",3001.35,3028.63,2974.06,3001.35,2636960],["2017-09-20",2987.7,3001.35,2953.6,2967.24,2175240],["2017-09-21",2967.24,3042.27,2960.42,2994.53,2464220],["2017-09-22",3001.35,3001.35,2974.06,2987.7,2257490],["2017-09-25",2974.06,2987.7,2933.13,2933.13,2310810],["2017-09-26",2919.49,2960.42,2912.67,2933.13,2217760],["2017-09-27",2946.78,2980.88,2926.31,2946.78,2128060],["2017-09-28",2946.78,2967.24,2905.85,2919.49,2250830],["2017-09-29",2946.78,2946.78,2892.21,2912.67,2214550],["2017-10-02",2912.67,2946.78,2864.92,2871.74,2147690],["2017-10-03",2899.03,2899.03,2687.57,2796.71,2374090],["2017-10-04",2796.71,2837.64,2783.07,2817.17,2014340],["2017-10-05",2864.92,2878.56,2817.17,2817.17,2106850],["2017-10-06",2858.1,2885.39,2844.46,2851.28,2233610],["2017-10-09",2912.67,2912.67,2858.1,2885.39,2223120],["2017-10-10",2885.39,2905.85,2851.28,2871.74,2171460],["2017-10-11",2878.56,2892.21,2851.28,2858.1,2213890],["2017-10-12",2878.56,2892.21,2858.1,2858.1,2159990],["2017-10-13",2858.1,2858.1,2830.82,2837.64,2005110],["2017-10-16",2837.64,2851.28,2776.25,2783.07,2313240],["2017-10-17",2783.07,2837.64,2783.07,2837.64,2020360],["2017-10-18",2878.56,2912.67,2851.28,2858.1,2549340],["2017-10-19",2851.28,2878.56,2823.99,2837.64,1976540],["2017-10-20",2830.82,2837.64,2796.71,2803.53,2060610],["2017-10-23",2783.07,2830.82,2701.21,2728.5,2255840],["2017-10-24",2728.5,2783.07,2728.5,2755.78,332500],["2017-10-25",2769.43,2796.71,2769.43,2783.07,380560],["2017-10-26",2796.71,2837.64,2728.5,2769.43,322940],["2017-10-27",2783.07,2783.07,2748.96,2762.6,286070],["2017-10-30",2762.6,2810.35,2755.78,2755.78,374290],["2017-10-31",2762.6,2769.43,2646.64,2660.29,387580],["2017-11-01",2680.75,2680.75,2482.93,2592.07,633640],["2017-11-02",2564.79,2653.46,2537.5,2578.43,365320],["2017-11-03",2592.07,2605.72,2551.15,2592.07,282390],["2017-11-06",2619.36,2646.64,2592.07,2646.64,302320],["2017-11-07",2646.64,2660.29,2605.72,2633.0,185400],["2017-11-08",2633.0,2646.64,2592.07,2646.64,293860],["2017-11-09",2646.64,2701.21,2619.36,2694.39,423400],["2017-11-10",2694.39,2708.03,2673.93,2673.93,292150],["2017-11-13",2673.93,2823.99,2667.11,2817.17,660050],["2017-11-14",2851.28,2851.28,2769.43,2810.35,581450],["2017-11-15",2823.99,2851.28,2789.89,2823.99,966450],["2017-11-16",2823.99,2912.67,2803.53,2899.03,5994610],["2017-11-17",2905.85,2994.53,2905.85,2939.96,6600200],["2017-11-20",2980.88,2980.88,2919.49,2946.78,6000850],["2017-11-21",2960.42,3055.92,2946.78,3035.45,1696230],["2017-11-22",3035.45,3069.56,3014.99,3049.1,916450],["2017-11-23",3076.38,3083.2,2960.42,3001.35,1564980],["2017-11-24",3001.35,3042.27,2946.78,3028.63,696370],["2017-11-27",3055.92,3178.7,3028.63,3117.31,1428330],["2017-11-28",3137.77,3151.41,3035.45,3110.49,627610],["2017-11-29",3171.88,3178.7,3096.84,3103.67,890830],["2017-11-30",3151.41,3233.27,3137.77,3205.98,1538630],["2017-12-01",3240.09,3267.38,3212.81,3246.91,836650],["2017-12-04",3287.84,3403.8,3267.38,3342.41,1256940],["2017-12-05",3342.41,3342.41,3205.98,3205.98,1838830],["2017-12-06",3192.34,3219.63,3096.84,3192.34,2045180],["2017-12-07",3205.98,3212.81,3083.2,3110.49,843270],["2017-12-08",3110.49,3151.41,3069.56,3103.67,739860],["2017-12-11",3042.27,3069.56,2946.78,2946.78,1207890],["2017-12-12",2974.06,2987.7,2755.78,2919.49,1585620],["2017-12-13",2946.78,2974.06,2858.1,2912.67,715040],["2017-12-14",2919.49,2994.53,2919.49,2994.53,1093390],["2017-12-15",2994.53,3014.99,2967.24,3001.35,1055400],["2017-12-18",3069.56,3124.13,3028.63,3090.02,1978750],["2017-12-19",3130.95,3233.27,3103.67,3219.63,2250720],["2017-12-20",3240.09,3287.84,3192.34,3233.27,1865090],["2017-12-21",3233.27,3253.73,3205.98,3212.81,896420],["2017-12-22",3185.52,3240.09,3171.88,3226.45,1044360],["2017-12-25",3226.45,3315.12,3219.63,3287.84,1082430],["2017-12-26",3315.12,3315.12,3246.91,3274.2,696510],["2017-12-27",3315.12,3383.34,3301.48,3328.77,1834450],["2017-12-28",3369.69,3560.69,3328.77,3560.69,3208580],["2017-12-29",3587.97,3669.83,3560.69,3601.62,1787920],["2018-01-02",3601.62,3656.19,3601.62,3642.54,853480],["2018-01-03",3642.54,3717.58,3622.08,3656.19,1970320],["2018-01-04",3656.19,3697.11,3635.72,3683.47,1219660],["2018-01-05",3683.47,3697.11,3560.69,3581.15,1379580],["2018-01-08",3547.05,3697.11,3506.12,3683.47,1828380],["2018-01-09",3806.25,3806.25,3676.65,3738.04,1106020],["2018-01-10",3758.51,3785.79,3697.11,3751.68,1466780],["2018-01-11",3724.4,3751.68,3656.19,3710.76,1344720],["2018-01-12",3744.86,3847.18,3731.22,3765.33,1814170],["2018-01-15",3765.33,3874.47,3731.22,3854.0,1357740],["2018-01-16",3833.54,3874.47,3806.25,3854.0,1163350],["2018-01-17",3847.18,3874.47,3642.54,3642.54,1801210],["2018-01-18",3560.69,3751.68,3506.12,3751.68,1645030],["2018-01-19",3772.15,3819.9,3751.68,3778.97,1014770],["2018-01-22",3833.54,3976.79,3819.9,3901.75,2236450],["2018-01-25",3956.32,4092.75,3915.39,4024.53,2910520],["2018-01-26",4092.75,4092.75,3935.86,3990.43,4063990],["2018-01-29",4010.89,4160.96,3983.61,4065.46,1544710],["2018-01-30",4010.89,4324.67,3997.25,4324.67,1608010],["2018-01-31",4351.95,4406.52,4092.75,4092.75,1883150],["2018-02-01",4092.75,4133.67,3847.18,3860.82,2939860],["2018-02-02",3888.11,3949.5,3765.33,3949.5,1700670],["2018-02-05",3833.54,3881.29,3676.65,3676.65,2150120],["2018-02-06",3424.26,3676.65,3424.26,3601.62,3129690],["2018-02-07",3751.68,3847.18,3751.68,3847.18,1985120],["2018-02-08",3819.9,3983.61,3778.97,3819.9,943260],["2018-02-09",3601.62,3888.11,3601.62,3888.11,1050600],["2018-02-12",4004.07,4024.53,3901.75,4024.53,929580],["2018-02-13",4051.82,4113.21,4024.53,4038.18,1012090],["2018-02-21",4092.75,4181.42,4072.28,4154.14,1377960],["2018-02-22",4092.75,4140.5,3983.61,4024.53,1245400],["2018-02-23",4065.46,4092.75,3956.32,4085.93,1553330],["2018-02-26",4147.32,4358.77,4147.32,4297.38,3895800],["2018-02-27",4509.17,4597.58,4411.91,4597.58,3592350],["2018-02-28",4526.85,4898.19,4473.8,4809.78,1646510],["2018-03-01",4703.68,4845.15,4597.58,4721.36,1876060],["2018-03-02",4597.58,4730.21,4597.58,4686.0,1360260],["2018-03-05",4739.05,4756.73,4358.86,4358.86,2011650],["2018-03-06",4473.8,4659.47,4367.7,4659.47,1450870],["2018-03-07",4756.73,4977.77,4739.05,4862.83,3765060],["2018-03-08",4880.51,4933.56,4792.1,4853.99,830950],["2018-03-09",4951.24,5004.29,4845.15,4862.83,1459510],["2018-03-12",4915.88,4915.88,4756.73,4774.41,948240],["2018-03-13",4827.46,4853.99,4756.73,4845.15,850470],["2018-03-14",4933.56,5057.34,4933.56,5013.13,2095390],["2018-03-15",5013.13,5163.44,4986.61,5163.44,1905300],["2018-03-16",5163.44,5216.49,5110.39,5154.6,2808720],["2018-03-19",5251.86,5287.22,5154.6,5216.49,1526710],["2018-03-20",5128.07,5251.86,5128.07,5136.92,1360430],["2018-03-21",5154.6,5198.81,5057.34,5075.03,1491440],["2018-03-22",5092.71,5092.71,4739.05,4880.51,5618480],["2018-03-23",4650.63,4809.78,4650.63,4756.73,2287250],["2018-03-26",4756.73,5039.66,4739.05,5039.66,1481870],["2018-03-27",5048.5,5048.5,4907.04,4951.24,2589800],["2018-03-28",4907.04,5066.18,4880.51,5066.18,1429910],["2018-03-29",5039.66,5128.07,4995.45,5128.07,1294580],["2018-03-30",5128.07,5216.49,5083.87,5136.92,1688000],["2018-04-02",5145.76,5269.54,5145.76,5225.33,2141980],["2018-04-03",5225.33,5578.99,5225.33,5534.78,2845070],["2018-04-04",5623.2,5658.56,5402.16,5464.05,2649810],["2018-04-05",5464.05,5517.1,5375.64,5517.1,2145760],["2018-04-06",5517.1,5791.19,5481.73,5755.82,2301660],["2018-04-09",5835.39,6012.22,5746.98,6012.22,2422270],["2018-04-10",6082.96,6082.96,5932.65,5950.33,2593060],["2018-04-11",5959.18,6029.91,5729.3,5800.03,2303750],["2018-04-12",5746.98,5923.81,5587.83,5923.81,1522570],["2018-04-13",6003.38,6047.59,5782.35,5870.76,1210560],["2018-04-16",5800.03,5923.81,5658.56,5835.39,942970],["2018-04-17",5835.39,5923.81,5764.66,5853.08,1307860],["2018-04-18",5853.08,5950.33,5711.61,5711.61,1603560],["2018-04-19",5676.25,5711.61,5393.32,5587.83,2133990],["2018-04-20",5517.1,5640.88,5411.0,5587.83,887180],["2018-04-23",5570.15,5570.15,5198.81,5198.81,2464590],["2018-04-24",4995.45,5119.23,4836.3,4836.3,2445240],["2018-04-26",4774.41,4792.1,4500.33,4500.33,2334780],["2018-04-27",4332.34,4809.78,4332.34,4809.78,3198625],["2018-05-02",4862.83,4933.56,4562.22,4632.95,1353448],["2018-05-03",4597.58,4800.94,4473.8,4792.1,1389550],["2018-05-04",4862.83,4898.19,4721.36,4739.05,1005460],["2018-05-07",4792.1,5030.82,4615.27,5030.82,1104670],["2018-05-08",5030.82,5075.03,4915.88,5004.29,1088440],["2018-05-09",5040.95,5040.95,4656.01,4656.01,3388590],["2018-05-10",4335.22,4582.69,4335.22,4335.22,7057690],["2018-05-11",4032.76,4637.68,4032.76,4637.68,2888280],["2018-05-14",4399.38,4564.36,4316.89,4316.89,2430770],["2018-05-15",4234.4,4280.23,4051.09,4051.09,3651020],["2018-05-16",4032.76,4179.41,3849.46,4133.58,1672930],["2018-05-17",4216.07,4252.73,4179.41,4197.74,1451740],["2018-05-18",4124.42,4179.41,3968.61,4078.59,1261480],["2018-05-21",4124.42,4124.42,3941.11,3941.11,862490],["2018-05-22",3849.46,3922.78,3666.15,3666.15,2487610],["2018-05-23",3666.15,3922.78,3482.84,3922.78,2054330],["2018-05-24",3849.46,3922.78,3684.48,3757.8,1553540],["2018-05-25",3684.48,3748.64,3501.17,3519.5,1395460],["2018-05-28",3317.86,3501.17,3281.2,3281.2,2010290],["2018-05-29",3226.21,3510.34,3226.21,3510.34,1535350],["2018-05-30",3482.84,3519.5,3372.86,3400.35,759820],["2018-05-31",3281.2,3547.0,3281.2,3519.5,2775970],["2018-06-01",3519.5,3611.16,3473.68,3501.17,1667030],["2018-06-04",3501.17,3647.82,3446.18,3601.99,2725630],["2018-06-05",3629.49,3849.46,3601.99,3849.46,3872550],["2018-06-06",3959.44,4115.25,3941.11,4115.25,3191750],["2018-06-07",4115.25,4115.25,3913.61,3913.61,2389120],["2018-06-08",3858.62,4032.76,3849.46,4032.76,1509800],["2018-06-11",3941.11,4142.75,3867.79,4032.76,1120760],["2018-06-12",3950.28,3977.77,3812.79,3849.46,2306160],["2018-06-13",3849.46,3931.94,3849.46,3931.94,715880],["2018-06-14",3922.78,4023.6,3702.81,3702.81,1807560],["2018-06-15",3684.48,3757.8,3592.83,3757.8,1227460],["2018-06-18",3794.46,3812.79,3519.5,3556.16,1134910],["2018-06-19",3464.51,3556.16,3308.7,3409.52,5472140],["2018-06-20",3482.84,3556.16,3400.35,3519.5,7598550],["2018-06-21",3501.17,3574.49,3464.51,3482.84,859260],["2018-06-22",3455.35,3492.01,3382.02,3464.51,5479070],["2018-06-25",3565.33,3565.33,3492.01,3519.5,665760],["2018-06-26",3446.18,3464.51,3372.86,3446.18,848500],["2018-06-27",3464.51,3464.51,3299.53,3299.53,3093980],["2018-06-28",3226.21,3299.53,3116.23,3134.56,1665820],["2018-06-29",3198.71,3235.38,3079.56,3180.38,1124810],["2018-07-02",3079.56,3171.22,2960.42,3024.57,1111930],["2018-07-03",3024.57,3052.07,2822.93,2822.93,1601900],["2018-07-04",2822.93,2978.75,2731.28,2942.08,2299690],["2018-07-05",2905.42,2951.25,2841.27,2932.92,1545630],["2018-07-06",2877.93,3134.56,2877.93,3134.56,1745570],["2018-07-09",3171.22,3226.21,3024.57,3088.73,1784260],["2018-07-10",3024.57,3198.71,3024.57,3116.23,1135130],["2018-07-11",3006.24,3042.9,2914.59,2932.92,939850],["2018-07-12",2868.76,3024.57,2868.76,3006.24,734800],["2018-07-13",3079.56,3088.73,2969.58,3052.07,532350],["2018-07-16",3116.23,3116.23,3042.9,3042.9,690470],["2018-07-17",2987.91,3152.89,2960.42,3152.89,945170],["2018-07-18",3171.22,3372.86,3171.22,3372.86,1670710],["2018-07-19",3409.52,3446.18,3336.2,3372.86,1571100],["2018-07-20",3299.53,3482.84,3235.38,3482.84,1105740],["2018-07-23",3391.19,3409.52,3262.87,3281.2,1505730],["2018-07-24",3244.54,3262.87,3097.9,3262.87,1117980],["2018-07-25",3226.21,3281.2,3152.89,3152.89,665400],["2018-07-26",3134.56,3207.88,3079.56,3207.88,602740],["2018-07-27",3262.87,3299.53,3198.71,3226.21,641720],["2018-07-30",3262.87,3317.86,3226.21,3299.53,687910],["2018-07-31",3308.7,3363.69,3207.88,3317.86,1276870],["2018-08-01",3327.03,3391.19,3244.54,3272.04,480510],["2018-08-02",3253.71,3372.86,3207.88,3363.69,851590],["2018-08-03",3391.19,3464.51,3372.86,3372.86,1015210],["2018-08-06",3317.86,3391.19,3281.2,3281.2,396670],["2018-08-07",3281.2,3354.53,3235.38,3317.86,516700],["2018-08-08",3336.2,3547.0,3327.03,3547.0,2777960],["2018-08-09",3592.83,3721.14,3574.49,3592.83,1210240],["2018-08-10",3556.16,3757.8,3537.83,3757.8,1505880],["2018-08-13",3675.31,3922.78,3629.49,3867.79,2188850],["2018-08-14",3867.79,3895.28,3776.13,3840.29,1487120],["2018-08-15",3785.3,3876.95,3666.15,3666.15,1766770],["2018-08-16",3592.83,3794.46,3537.83,3721.14,1661810],["2018-08-17",3812.79,3840.29,3611.16,3666.15,1362920],["2018-08-20",3647.82,3776.13,3647.82,3684.48,619740],["2018-08-21",3666.15,3812.79,3666.15,3812.79,1558520],["2018-08-22",3886.12,4014.43,3858.62,3959.44,2625530],["2018-08-23",3959.44,3996.1,3904.45,3968.61,950410],["2018-08-24",3922.78,3959.44,3895.28,3922.78,969600],["2018-08-27",3904.45,4023.6,3904.45,3959.44,1339430],["2018-08-28",3996.1,4124.42,3968.61,4087.76,2203560],["2018-08-29",4096.92,4096.92,4005.27,4041.93,929140],["2018-08-30",4014.43,4096.92,4014.43,4096.92,991660],["2018-08-31",4115.25,4161.08,4069.43,4069.43,1368410],["2018-09-04",4069.43,4069.43,3849.46,3886.12,1744450],["2018-09-05",3849.46,3931.94,3840.29,3931.94,1612950],["2018-09-06",3913.61,3977.77,3849.46,3977.77,1221510],["2018-09-07",3959.44,4087.76,3931.94,4087.76,2192800],["2018-09-10",4087.76,4106.09,4051.09,4087.76,1695850],["2018-09-11",4069.43,4344.39,4051.09,4344.39,2913620],["2018-09-12",4390.21,4399.38,4298.56,4316.89,2153290],["2018-09-13",4335.22,4381.05,4170.24,4307.72,2253700],["2018-09-14",4252.73,4362.72,4124.42,4197.74,4418130],["2018-09-17",4179.41,4179.41,4051.09,4051.09,5180590],["2018-09-18",4023.6,4252.73,4023.6,4197.74,2137290],["2018-09-19",4234.4,4280.23,4142.75,4179.41,1986980],["2018-09-20",4197.74,4252.73,4133.58,4216.07,2801100],["2018-09-21",4271.06,4326.06,4179.41,4271.06,2579770],["2018-09-24",4289.39,4307.72,4197.74,4234.4,1632210],["2018-09-25",4216.07,4271.06,4188.57,4234.4,1993160],["2018-09-26",4216.07,4298.56,4179.41,4188.57,2502100],["2018-09-27",4197.74,4289.39,4188.57,4243.57,2947970],["2018-09-28",4271.06,4289.39,4197.74,4197.74,1976770],["2018-10-01",4197.74,4225.24,4124.42,4133.58,1845900],["2018-10-02",4124.42,4252.73,4069.43,4106.09,2302110],["2018-10-03",4106.09,4179.41,4106.09,4142.75,1999940],["2018-10-04",4197.74,4289.39,4142.75,4243.57,1503000],["2018-10-05",4197.74,4261.9,4124.42,4124.42,1500400],["2018-10-08",4106.09,4206.91,4106.09,4161.08,1242750],["2018-10-09",4179.41,4206.91,4142.75,4179.41,4837770],["2018-10-10",4197.74,4197.74,4124.42,4142.75,837300],["2018-10-11",3867.79,3959.44,3858.62,3858.62,3793660],["2018-10-12",3666.15,3895.28,3629.49,3821.96,2670360],["2018-10-15",3849.46,3849.46,3647.82,3647.82,1691840],["2018-10-16",3647.82,3684.48,3583.66,3647.82,1254660],["2018-10-17",3739.47,3785.3,3721.14,3785.3,1292380],["2018-10-18",3748.64,3776.13,3684.48,3693.64,665130],["2018-10-19",3611.16,3675.31,3547.0,3638.65,1013020],["2018-10-22",3583.66,3629.49,3391.19,3391.19,2960650],["2018-10-23",3372.86,3372.86,3162.05,3207.88,2820240],["2018-10-24",3207.88,3290.37,3189.55,3207.88,1209380],["2018-10-25",3024.57,3207.88,3024.57,3189.55,1526270],["2018-10-26",3262.87,3262.87,3134.56,3134.56,710410],["2018-10-29",3134.56,3235.38,3107.06,3134.56,1019840],["2018-10-30",3107.06,3180.38,3079.56,3134.56,876840],["2018-10-31",3207.88,3345.36,3189.55,3345.36,1667140],["2018-11-01",3363.69,3391.19,3217.05,3226.21,1624910],["2018-11-02",3299.53,3382.02,3262.87,3336.2,1043160],["2018-11-05",3336.2,3336.2,3262.87,3336.2,837680],["2018-11-06",3391.19,3418.68,3299.53,3299.53,1385020],["2018-11-07",3299.53,3336.2,3262.87,3299.53,1097770],["2018-11-08",3391.19,3400.35,3317.86,3317.86,706440],["2018-11-09",3299.53,3336.2,3272.04,3281.2,921510],["2018-11-12",3244.54,3336.2,3217.05,3336.2,647810],["2018-11-13",3226.21,3336.2,3226.21,3336.2,825300],["2018-11-14",3327.03,3363.69,3299.53,3327.03,1359100],["2018-11-15",3336.2,3427.85,3336.2,3382.02,1395620],["2018-11-16",3446.18,3482.84,3418.68,3464.51,732390],["2018-11-19",3464.51,3482.84,3427.85,3464.51,557670],["2018-11-20",3427.85,3510.34,3409.52,3482.84,792020],["2018-11-21",3427.85,3482.84,3427.85,3464.51,983090],["2018-11-22",3464.51,3519.5,3391.19,3418.68,1273750],["2018-11-23",3409.52,3427.85,3354.53,3409.52,732790],["2018-11-26",3409.52,3437.01,3372.86,3437.01,406730],["2018-11-27",3464.51,3501.17,3409.52,3446.18,799530],["2018-11-28",3446.18,3510.34,3446.18,3482.84,1051360],["2018-11-29",3519.5,3565.33,3464.51,3464.51,1161610],["2018-11-30",3501.17,3519.5,3446.18,3482.84,552410],["2018-12-03",3556.16,3656.98,3537.83,3647.82,1425430],["2018-12-04",3656.98,3675.31,3592.83,3629.49,1654270],["2018-12-05",3565.33,3629.49,3565.33,3620.32,1349120],["2018-12-06",3611.16,3647.82,3565.33,3592.83,1532370],["2018-12-07",3592.83,3647.82,3592.83,3629.49,1263540],["2018-12-10",3592.83,3611.16,3574.49,3574.49,374220],["2018-12-11",3583.66,3611.16,3519.5,3556.16,2937030],["2018-12-12",3556.16,3611.16,3556.16,3611.16,324790],["2018-12-13",3638.65,3656.98,3611.16,3611.16,456690],["2018-12-14",3574.49,3611.16,3528.67,3528.67,2822260],["2018-12-17",3519.5,3519.5,3299.53,3299.53,1064380],["2018-12-18",3207.88,3290.37,3198.71,3235.38,982350],["2018-12-19",3272.04,3281.2,3217.05,3244.54,223520],["2018-12-20",3207.88,3281.2,3207.88,3281.2,226530],["2018-12-21",3244.54,3281.2,3207.88,3281.2,153190],["2018-12-24",3281.2,3299.53,3189.55,3198.71,202530],["2018-12-25",3088.73,3116.23,2987.91,3070.4,973370],["2018-12-26",3070.4,3116.23,2987.91,2987.91,356840],["2018-12-27",3097.9,3097.9,2997.08,2997.08,577380],["2018-12-28",2997.08,3042.9,2932.92,3006.24,1238550],["2019-01-02",2987.91,3052.07,2978.75,3024.57,363610],["2019-01-03",3015.41,3024.57,2960.42,2978.75,586900],["2019-01-04",2951.25,3006.24,2914.59,2987.91,695280],["2019-01-07",3042.9,3079.56,3033.74,3052.07,649320],["2019-01-08",3070.4,3097.9,3052.07,3079.56,308990],["2019-01-09",3079.56,3088.73,2997.08,3006.24,767570],["2019-01-10",2997.08,3006.24,2942.08,2942.08,943560],["2019-01-11",2942.08,3033.74,2942.08,3006.24,725490],["2019-01-14",3024.57,3042.9,2905.42,2932.92,535420],["2019-01-15",2932.92,2951.25,2905.42,2923.75,5113510],["2019-01-16",2932.92,2969.58,2887.09,2887.09,546030],["2019-01-17",2887.09,2914.59,2859.6,2859.6,288750],["2019-01-18",2896.26,2896.26,2859.6,2859.6,275560],["2019-01-21",2822.93,2987.91,2758.78,2960.42,1769210],["2019-01-22",2960.42,3006.24,2905.42,2960.42,643460],["2019-01-23",2896.26,2969.58,2896.26,2951.25,467700],["2019-01-24",2942.08,2969.58,2923.75,2942.08,513450],["2019-01-25",2942.08,2997.08,2914.59,2969.58,763250],["2019-01-28",2969.58,3006.24,2951.25,2951.25,323810],["2019-01-29",2951.25,2969.58,2914.59,2969.58,337170],["2019-01-30",2978.75,2987.91,2951.25,2951.25,336200],["2019-01-31",2951.25,2978.75,2942.08,2951.25,465140],["2019-02-01",2942.08,2951.25,2932.92,2932.92,298420],["2019-02-11",2932.92,3079.56,2932.92,3079.56,832890],["2019-02-12",3116.23,3198.71,3070.4,3152.89,1553340],["2019-02-13",3152.89,3189.55,3116.23,3162.05,920690],["2019-02-14",3134.56,3198.71,3107.06,3162.05,802750],["2019-02-15",3162.05,3162.05,3125.39,3125.39,589350],["2019-02-18",3171.22,3171.22,3134.56,3152.89,634440],["2019-02-19",3162.05,3244.54,3134.56,3152.89,1927520],["2019-02-20",3152.89,3217.05,3152.89,3180.38,592450],["2019-02-21",3180.38,3207.88,3152.89,3189.55,678360],["2019-02-22",3152.89,3226.21,3143.72,3189.55,998160],["2019-02-25",3226.21,3336.2,3226.21,3281.2,1715470],["2019-02-26",3299.53,3345.36,3244.54,3272.04,1635450],["2019-02-27",3308.7,3308.7,3207.88,3226.21,657250],["2019-02-28",3226.21,3244.54,3116.23,3198.71,1328960],["2019-03-01",3198.71,3207.88,3152.89,3207.88,681680],["2019-03-04",3207.88,3308.7,3207.88,3262.87,907220],["2019-03-05",3262.87,3299.53,3226.21,3226.21,1191900],["2019-03-06",3226.21,3262.87,3217.05,3244.54,794130],["2019-03-07",3244.54,3345.36,3244.54,3327.03,2374120],["2019-03-08",3281.2,3299.53,3217.05,3253.71,812850],["2019-03-11",3253.71,3262.87,3207.88,3253.71,2915960],["2019-03-12",3299.53,3299.53,3180.38,3244.54,1672920],["2019-03-13",3262.87,3382.02,3262.87,3372.86,2584340],["2019-03-14",3391.19,3391.19,3345.36,3345.36,656680],["2019-03-15",3345.36,3345.36,3281.2,3290.37,3310620],["2019-03-18",3317.86,3317.86,3272.04,3308.7,756030],["2019-03-19",3336.2,3336.2,3171.22,3171.22,1661800],["2019-03-20",3162.05,3180.38,3107.06,3180.38,1586050],["2019-03-21",3152.89,3189.55,3024.57,3024.57,963830],["2019-03-22",3024.57,3088.73,3024.57,3061.23,7483020],["2019-03-25",2951.25,3033.74,2942.08,3033.74,1534230],["2019-03-26",3042.9,3079.56,3006.24,3061.23,627350],["2019-03-27",3079.56,3097.9,3006.24,3088.73,429020],["2019-03-28",3061.23,3097.9,3042.9,3097.9,399410],["2019-03-29",3079.56,3107.06,3070.4,3079.56,719420],["2019-04-01",3097.9,3107.06,3070.4,3070.4,5391250],["2019-04-02",3116.23,3116.23,3061.23,3079.56,452140],["2019-04-03",3061.23,3088.73,3033.74,3079.56,271200],["2019-04-04",3070.4,3097.9,3061.23,3088.73,484680],["2019-04-05",3097.9,3097.9,3070.4,3079.56,294380],["2019-04-08",3088.73,3107.06,3070.4,3088.73,354310],["2019-04-09",3116.23,3198.71,3116.23,3116.23,1530390],["2019-04-10",3116.23,3134.56,3079.56,3079.56,357600],["2019-04-11",3079.56,3107.06,3061.23,3079.56,302710],["2019-04-12",3079.56,3079.56,3015.41,3070.4,558250],["2019-04-16",3033.74,3042.9,2932.92,2987.91,563530],["2019-04-17",2987.91,3024.57,2951.25,2951.25,433710],["2019-04-18",2951.25,2951.25,2887.09,2951.25,736290],["2019-04-19",2969.58,2969.58,2923.75,2923.75,5276670],["2019-04-22",2923.75,2923.75,2832.1,2841.27,896150],["2019-04-23",2822.93,2896.26,2822.93,2896.26,427760],["2019-04-24",2896.26,2923.75,2887.09,2914.59,239950],["2019-04-25",2932.92,2932.92,2877.93,2923.75,318070],["2019-04-26",2923.75,2932.92,2887.09,2923.75,306440],["2019-05-02",2887.09,2923.75,2841.27,2877.93,445870],["2019-05-03",2877.93,2896.26,2859.6,2868.76,100700],["2019-05-06",2841.27,2877.93,2804.6,2868.76,610820],["2019-05-07",2877.93,2896.26,2832.1,2896.26,512410],["2019-05-08",2859.6,2905.42,2859.6,2905.42,730380],["2019-05-09",2905.42,2978.75,2896.26,2978.75,814920],["2019-05-10",2997.08,3015.41,2969.58,3015.41,510970],["2019-05-13",3015.41,3042.9,2987.91,3024.57,646560],["2019-05-14",3015.41,3024.57,2987.91,3015.41,763610],["2019-05-15",3024.57,3042.9,2997.08,3024.57,733070],["2019-05-16",3024.57,3033.74,2987.91,3006.24,194760],["2019-05-17",2997.08,3070.4,2987.91,3061.23,753170],["2019-05-20",3061.23,3079.56,3015.41,3052.07,438740],["2019-05-21",3088.73,3088.73,3024.57,3042.9,144410],["2019-05-22",3052.07,3088.73,3015.41,3061.23,701110],["2019-05-23",3061.23,3061.23,3015.41,3033.74,177400],["2019-05-24",3006.24,3042.9,2997.08,2997.08,493090],["2019-05-27",2997.08,2997.08,2969.58,2997.08,146020],["2019-05-28",2987.91,2987.91,2960.42,2969.58,403420],["2019-05-29",2969.58,2969.58,2923.75,2960.42,2716940],["2019-05-30",2942.08,2960.42,2942.08,2960.42,112450],["2019-05-31",2951.25,2960.42,2841.27,2932.92,366210],["2019-06-03",2896.26,3033.74,2841.27,2841.27,1285920],["2019-06-04",2896.26,2896.26,2841.27,2868.76,169890],["2019-06-05",2932.92,2932.92,2877.93,2877.93,50540],["2019-06-06",2877.93,2896.26,2841.27,2887.09,183970],["2019-06-07",2868.76,2923.75,2868.76,2914.59,136240],["2019-06-10",2932.92,2951.25,2905.42,2905.42,75250],["2019-06-11",2932.92,2932.92,2887.09,2923.75,177330],["2019-06-12",2923.75,2932.92,2896.26,2932.92,134090],["2019-06-13",2951.84,2970.76,2923.46,2951.84,215070],["2019-06-14",2932.92,2970.76,2819.39,2951.84,393330],["2019-06-17",2904.54,2961.3,2876.15,2876.15,2689890],["2019-06-18",2895.07,2923.46,2828.85,2923.46,2227450],["2019-06-19",2923.46,2923.46,2857.23,2914.0,126060],["2019-06-20",2914.0,2951.84,2904.54,2942.38,158180],["2019-06-21",2942.38,2951.84,2914.0,2951.84,184820],["2019-06-24",2951.84,2961.3,2914.0,2942.38,324970],["2019-06-25",2942.38,2942.38,2914.0,2932.92,161230],["2019-06-26",2923.46,2923.46,2885.61,2923.46,97270],["2019-06-27",2923.46,2923.46,2857.23,2904.54,201970],["2019-06-28",2904.54,2914.0,2857.23,2914.0,213130],["2019-07-01",2951.84,2951.84,2904.54,2923.46,146570],["2019-07-02",2923.46,2932.92,2876.15,2876.15,322020],["2019-07-03",2876.15,2876.15,2819.39,2857.23,437010],["2019-07-04",2857.23,2895.07,2828.85,2885.61,588990],["2019-07-05",2895.07,2895.07,2838.31,2895.07,884910],["2019-07-08",2876.15,2885.61,2838.31,2876.15,184990],["2019-07-09",2857.23,2866.69,2819.39,2866.69,284240],["2019-07-10",2847.77,2876.15,2847.77,2857.23,324480],["2019-07-11",2847.77,2876.15,2847.77,2866.69,396060],["2019-07-12",2876.15,2885.61,2828.85,2828.85,407930],["2019-07-15",2828.85,2847.77,2809.93,2828.85,3449320],["2019-07-16",2838.31,2866.69,2828.85,2857.23,247350],["2019-07-17",2857.23,2923.46,2857.23,2904.54,3649960],["2019-07-18",2895.07,2904.54,2866.69,2885.61,186390],["2019-07-19",2885.61,2904.54,2876.15,2895.07,305730],["2019-07-22",2847.77,2876.15,2828.85,2838.31,333330],["2019-07-23",2838.31,2876.15,2800.46,2838.31,404800],["2019-07-24",2838.31,2838.31,2762.62,2828.85,712860],["2019-07-25",2809.93,2819.39,2762.62,2819.39,301730],["2019-07-26",2819.39,2819.39,2762.62,2819.39,299310],["2019-07-29",2819.39,2819.39,2762.62,2809.93,201640],["2019-07-30",2809.93,2809.93,2772.08,2800.46,229950],["2019-07-31",2800.46,2800.46,2753.16,2800.46,360560],["2019-08-01",2800.46,2809.93,2772.08,2791.0,2889870],["2019-08-02",2762.62,2800.46,2734.24,2800.46,596420],["2019-08-05",2800.46,2800.46,2762.62,2791.0,261280],["2019-08-06",2753.16,2781.54,2705.85,2781.54,401470],["2019-08-07",2791.0,2791.0,2724.78,2772.08,335360],["2019-08-08",2724.78,2762.62,2724.78,2762.62,431780],["2019-08-09",2781.54,2781.54,2743.7,2762.62,235300],["2019-08-12",2772.08,2772.08,2753.16,2762.62,143350],["2019-08-13",2743.7,2762.62,2715.32,2743.7,217470],["2019-08-14",2743.7,2772.08,2734.24,2743.7,123070],["2019-08-15",2724.78,2772.08,2677.47,2772.08,371730],["2019-08-16",2772.08,2904.54,2724.78,2781.54,1005620],["2019-08-19",2781.54,2838.31,2781.54,2781.54,116300],["2019-08-20",2819.39,2819.39,2772.08,2772.08,116800],["2019-08-21",2762.62,2772.08,2743.7,2753.16,261210],["2019-08-22",2772.08,2772.08,2734.24,2762.62,189160],["2019-08-23",2762.62,2762.62,2724.78,2724.78,95590],["2019-08-26",2715.32,2724.78,2677.47,2705.85,269140],["2019-08-27",2724.78,2724.78,2639.63,2639.63,489410],["2019-08-28",2639.63,2668.01,2630.17,2658.55,678590],["2019-08-29",2658.55,2677.47,2573.4,2649.09,850670],["2019-08-30",2658.55,2658.55,2611.24,2649.09,311890],["2019-09-03",2649.09,2649.09,2592.32,2630.17,269100],["2019-09-04",2620.71,2620.71,2563.94,2611.24,450300],["2019-09-05",2611.24,2611.24,2563.94,2601.78,285960],["2019-09-06",2459.87,2601.78,2459.87,2601.78,1197510],["2019-09-09",2601.78,2611.24,2545.02,2611.24,389860],["2019-09-10",2601.78,2601.78,2545.02,2601.78,410130],["2019-09-11",2601.78,2658.55,2554.48,2649.09,723300],["2019-09-12",2649.09,2649.09,2620.71,2649.09,190040],["2019-09-13",2649.09,2668.01,2630.17,2658.55,2396830],["2019-09-16",2668.01,2705.85,2658.55,2668.01,501380],["2019-09-17",2668.01,2686.93,2630.17,2630.17,297940],["2019-09-18",2639.63,2677.47,2630.17,2649.09,224340],["2019-09-19",2649.09,2658.55,2611.24,2649.09,367330],["2019-09-20",2649.09,2668.01,2630.17,2639.63,3405680],["2019-09-23",2639.63,2668.01,2630.17,2639.63,254980],["2019-09-24",2639.63,2649.09,2620.71,2639.63,203250],["2019-09-25",2639.63,2639.63,2620.71,2639.63,82120],["2019-09-26",2639.63,2734.24,2639.63,2696.39,756120],["2019-09-27",2724.78,2781.54,2724.78,2753.16,501580],["2019-09-30",2772.08,2791.0,2734.24,2734.24,372180],["2019-10-01",2724.78,2724.78,2658.55,2677.47,757020],["2019-10-02",2686.93,2686.93,2658.55,2668.01,647000],["2019-10-03",2658.55,2668.01,2620.71,2668.01,550280],["2019-10-04",2668.01,2686.93,2639.63,2668.01,395810],["2019-10-07",2668.01,2668.01,2611.24,2649.09,308870],["2019-10-08",2649.09,2649.09,2601.78,2649.09,418270],["2019-10-09",2649.09,2649.09,2620.71,2639.63,139340],["2019-10-10",2620.71,2639.63,2601.78,2639.63,362680],["2019-10-11",2639.63,2639.63,2592.32,2630.17,377170],["2019-10-14",2630.17,2639.63,2516.63,2554.48,1866180],["2019-10-15",2573.4,2611.24,2554.48,2611.24,3528470],["2019-10-16",2611.24,2611.24,2554.48,2611.24,278000],["2019-10-17",2592.32,2592.32,2554.48,2592.32,355560],["2019-10-18",2592.32,2592.32,2554.48,2573.4,259770],["2019-10-21",2573.4,2601.78,2516.63,2601.78,432450],["2019-10-22",2563.94,2601.78,2554.48,2601.78,247760],["2019-10-23",2601.78,2601.78,2573.4,2601.78,127930],["2019-10-24",2601.78,2601.78,2554.48,2601.78,294760],["2019-10-25",2601.78,2601.78,2554.48,2554.48,356480],["2019-10-28",2554.48,2573.4,2545.02,2573.4,224820],["2019-10-29",2573.4,2573.4,2535.56,2573.4,472760],["2019-10-30",2554.48,2582.86,2545.02,2573.4,392690],["2019-10-31",2573.4,2573.4,2545.02,2573.4,288060],["2019-11-01",2545.02,2592.32,2545.02,2592.32,315980],["2019-11-04",2601.78,2611.24,2582.86,2601.78,314490],["2019-11-05",2601.78,2620.71,2592.32,2611.24,115590],["2019-11-06",2611.24,2630.17,2573.4,2611.24,391690],["2019-11-07",2611.24,2668.01,2592.32,2668.01,598900],["2019-11-08",2677.47,2715.32,2668.01,2686.93,761260],["2019-11-11",2686.93,2696.39,2649.09,2686.93,555880],["2019-11-12",2686.93,2686.93,2649.09,2677.47,4521640],["2019-11-13",2677.47,2677.47,2649.09,2668.01,313470],["2019-11-14",2677.47,2677.47,2630.17,2668.01,326970],["2019-11-15",2649.09,2686.93,2630.17,2686.93,506950],["2019-11-18",2658.55,2677.47,2649.09,2649.09,295580],["2019-11-19",2639.63,2658.55,2630.17,2658.55,283700],["2019-11-20",2649.09,2668.01,2649.09,2649.09,191360],["2019-11-21",2639.63,2649.09,2630.17,2649.09,175180],["2019-11-22",2649.09,2649.09,2554.48,2649.09,297650],["2019-11-25",2649.09,2649.09,2611.24,2639.63,114710],["2019-11-26",2639.63,2649.09,2630.17,2649.09,2166310],["2019-11-27",2649.09,2649.09,2630.17,2639.63,240410],["2019-11-28",2639.63,2639.63,2601.78,2630.17,104960],["2019-11-29",2611.24,2620.71,2573.4,2620.71,255980],["2019-12-02",2620.71,2620.71,2573.4,2620.71,186390],["2019-12-03",2620.71,2620.71,2582.86,2611.24,127490],["2019-12-04",2592.32,2620.71,2582.86,2620.71,120830],["2019-12-05",2620.71,2620.71,2582.86,2620.71,131810],["2019-12-06",2592.32,2630.17,2582.86,2620.71,91840],["2019-12-09",2620.71,2620.71,2601.78,2620.71,113990],["2019-12-10",2620.71,2639.63,2611.24,2630.17,2194030],["2019-12-11",2611.24,2630.17,2601.78,2630.17,67310],["2019-12-12",2611.24,2734.24,2592.32,2734.24,204240],["2019-12-13",2724.78,2724.78,2658.55,2715.32,206520],["2019-12-16",2715.32,2724.78,2705.85,2715.32,166860],["2019-12-17",2724.78,2734.24,2686.93,2734.24,354360],["2019-12-18",2743.7,2743.7,2696.39,2743.7,2106730],["2019-12-19",2705.85,2753.16,2705.85,2753.16,380480],["2019-12-20",2753.16,2753.16,2649.09,2743.7,417790],["2019-12-23",2743.7,2743.7,2705.85,2743.7,93160],["2019-12-24",2743.7,2743.7,2686.93,2724.78,3189950],["2019-12-25",2658.55,2734.24,2658.55,2734.24,152820],["2019-12-26",2724.78,2724.78,2677.47,2724.78,186720],["2019-12-27",2705.85,2743.7,2686.93,2724.78,2628290],["2019-12-30",2677.47,2734.24,2677.47,2715.32,191100],["2019-12-31",2724.78,2724.78,2668.01,2724.78,108720],["2020-01-02",2658.55,2734.24,2658.55,2734.24,58580],["2020-01-03",2734.24,2734.24,2677.47,2724.78,163940],["2020-01-06",2686.93,2724.78,2668.01,2705.85,149130],["2020-01-07",2705.85,2705.85,2668.01,2705.85,68060],["2020-01-08",2668.01,2677.47,2611.24,2668.01,233880],["2020-01-09",2668.01,2696.39,2668.01,2696.39,92680],["2020-01-10",2696.39,2705.85,2686.93,2705.85,89810],["2020-01-13",2705.85,2715.32,2686.93,2705.85,109370],["2020-01-14",2658.55,2715.32,2658.55,2696.39,116130],["2020-01-15",2696.39,2715.32,2677.47,2686.93,109910],["2020-01-16",2715.32,2724.78,2668.01,2724.78,128120],["2020-01-17",2734.24,2734.24,2649.09,2734.24,198600],["2020-01-20",2705.85,2753.16,2705.85,2734.24,1952730],["2020-01-21",2743.7,2743.7,2724.78,2743.7,151950],["2020-01-22",2762.62,2857.23,2743.7,2857.23,441020],["2020-01-30",2838.31,2838.31,2743.7,2828.85,217470],["2020-01-31",2743.7,2819.39,2705.85,2781.54,271930],["2020-02-03",2753.16,2753.16,2592.32,2649.09,854260],["2020-02-04",2649.09,2649.09,2526.09,2649.09,617580],["2020-02-05",2630.17,2668.01,2592.32,2668.01,104530],["2020-02-06",2526.09,2686.93,2526.09,2668.01,210290],["2020-02-07",2649.09,2686.93,2611.24,2658.55,158540],["2020-02-10",2620.71,2649.09,2611.24,2620.71,31640],["2020-02-11",2601.78,2677.47,2592.32,2677.47,173340],["2020-02-12",2649.09,2705.85,2639.63,2705.85,313910],["2020-02-13",2696.39,2696.39,2649.09,2677.47,65030],["2020-02-14",2677.47,2686.93,2630.17,2686.93,137900],["2020-02-17",2686.93,2715.32,2649.09,2705.85,231090],["2020-02-18",2705.85,2705.85,2611.24,2686.93,605060],["2020-02-19",2630.17,2686.93,2620.71,2686.93,258870],["2020-02-20",2649.09,2677.47,2620.71,2668.01,203430],["2020-02-21",2630.17,2658.55,2611.24,2658.55,328310],["2020-02-24",2592.32,2611.24,2497.71,2563.94,563990],["2020-02-25",2507.17,2592.32,2497.71,2592.32,471360],["2020-02-26",2535.56,2582.86,2507.17,2582.86,304540],["2020-02-27",2535.56,2592.32,2516.63,2592.32,3216890],["2020-02-28",2535.56,2554.48,2478.79,2554.48,283960],["2020-03-02",2516.63,2554.48,2507.17,2554.48,213020],["2020-03-03",2554.48,2611.24,2516.63,2611.24,519750],["2020-03-04",2563.94,2601.78,2535.56,2601.78,342750],["2020-03-05",2601.78,2601.78,2554.48,2601.78,166170],["2020-03-06",2563.94,2601.78,2563.94,2601.78,237500],["2020-03-09",2545.02,2554.48,2422.02,2554.48,1249660],["2020-03-10",2440.95,2554.48,2431.48,2554.48,585660],["2020-03-11",2535.56,2724.78,2440.95,2724.78,389190],["2020-03-12",2715.32,2715.32,2535.56,2535.56,2044240],["2020-03-13",2365.26,2516.63,2365.26,2516.63,665130],["2020-03-16",2440.95,2497.71,2365.26,2497.71,657000],["2020-03-17",2365.26,2507.17,2355.8,2497.71,351090],["2020-03-18",2431.48,2497.71,2422.02,2459.87,298780],["2020-03-19",2403.1,2450.41,2355.8,2450.41,414640],["2020-03-20",2393.64,2450.41,2374.72,2403.1,5185470],["2020-03-23",2251.72,2270.65,2242.26,2242.26,164420],["2020-03-24",2090.89,2232.8,2090.89,2176.04,379870],["2020-03-25",2176.04,2242.26,2128.73,2213.88,413700],["2020-03-26",2157.11,2176.04,2062.5,2176.04,606350],["2020-03-27",2081.43,2176.04,2024.66,2166.58,380090],["2020-03-30",2034.12,2157.11,2015.2,2147.65,338160],["2020-03-31",2043.58,2147.65,2024.66,2147.65,365190],["2020-04-01",2053.04,2157.11,2053.04,2100.35,4153430],["2020-04-03",2100.35,2157.11,2081.43,2109.81,482440],["2020-04-06",2109.81,2176.04,2100.35,2157.11,1161690],["2020-04-07",2157.11,2157.11,2071.97,2138.19,772910],["2020-04-08",2081.43,2119.27,2043.58,2081.43,761880],["2020-04-09",2081.43,2223.34,2062.5,2176.04,1567080],["2020-04-10",2194.96,2204.42,2119.27,2176.04,1020600],["2020-04-13",2176.04,2213.88,2147.65,2147.65,740970],["2020-04-14",2157.11,2157.11,2100.35,2128.73,811380],["2020-04-15",2128.73,2185.5,2128.73,2147.65,713990],["2020-04-16",2157.11,2232.8,2119.27,2213.88,1085770],["2020-04-17",2261.19,2317.95,2251.72,2317.95,1563540],["2020-04-20",2327.41,2336.87,2232.8,2232.8,1054800],["2020-04-21",2119.27,2176.04,2081.43,2081.43,1768960],["2020-04-22",1986.82,2166.58,1977.36,2109.81,1755810],["2020-04-23",2119.27,2147.65,2071.97,2100.35,885930],["2020-04-24",2109.81,2109.81,2034.12,2062.5,3545210],["2020-04-27",2081.43,2109.81,2062.5,2071.97,653770],["2020-04-28",2081.43,2081.43,2024.66,2053.04,918860],["2020-04-29",2053.04,2081.43,2043.58,2071.97,341480],["2020-05-04",2062.5,2062.5,2034.12,2034.12,462800],["2020-05-05",2034.12,2043.58,2015.2,2024.66,259120],["2020-05-06",2024.66,2062.5,2015.2,2062.5,418620],["2020-05-07",2062.5,2090.89,2043.58,2081.43,775900],["2020-05-08",2100.35,2157.11,2100.35,2109.81,1099470],["2020-05-11",2157.11,2232.8,2157.11,2232.8,1691260],["2020-05-12",2251.72,2346.34,2232.8,2317.95,2214440],["2020-05-13",2270.65,2317.95,2232.8,2280.11,997180],["2020-05-14",2232.8,2346.34,2213.88,2317.95,1533990],["2020-05-15",2327.41,2327.41,2251.72,2261.19,998670],["2020-05-18",2251.72,2280.11,2232.8,2270.65,613630],["2020-05-19",2336.87,2346.34,2289.57,2308.49,941120],["2020-05-20",2280.11,2308.49,2261.19,2308.49,366980],["2020-05-21",2308.49,2308.49,2280.11,2289.57,285510],["2020-05-22",2289.57,2403.1,2280.11,2346.34,1275900],["2020-05-25",2346.34,2403.1,2346.34,2393.64,901770],["2020-05-26",2403.1,2497.71,2403.1,2488.25,918430],["2020-05-27",2535.56,2545.02,2412.56,2412.56,875430],["2020-05-28",2412.56,2440.95,2374.72,2412.56,640500],["2020-05-29",2365.26,2431.48,2355.8,2412.56,698280],["2020-06-01",2431.48,2459.87,2422.02,2459.87,563870],["2020-06-02",2488.25,2488.25,2412.56,2440.95,707380],["2020-06-03",2459.87,2459.87,2422.02,2450.41,2499560],["2020-06-04",2488.25,2601.78,2488.25,2573.4,1762950],["2020-06-05",2554.48,2620.71,2535.56,2601.78,553840],["2020-06-08",2668.01,2686.93,2620.71,2649.09,1140330],["2020-06-09",2630.17,2649.09,2573.4,2582.86,1098390],["2020-06-10",2592.32,2620.71,2516.63,2601.78,1226160],["2020-06-11",2601.78,2611.24,2440.95,2459.87,1294510],["2020-06-12",2346.34,2440.95,2346.34,2440.95,864890],["2020-06-15",2459.87,2459.87,2270.65,2308.49,900520],["2020-06-16",2317.95,2469.33,2317.95,2469.33,828960],["2020-06-17",2459.87,2488.25,2431.48,2469.33,2149160],["2020-06-18",2403.1,2469.33,2403.1,2440.95,291580],["2020-06-19",2440.95,2497.71,2440.95,2497.71,471300],["2020-06-22",2516.63,2516.63,2469.33,2497.71,276600],["2020-06-23",2535.56,2639.63,2526.09,2611.24,1651840],["2020-06-24",2611.24,2649.09,2554.48,2563.94,2809590],["2020-06-25",2507.17,2573.4,2478.79,2573.4,318100],["2020-06-26",2573.4,2639.63,2516.63,2582.86,2648840],["2020-06-29",2516.63,2545.02,2431.48,2488.25,666910],["2020-06-30",2497.71,2516.63,2393.64,2488.25,629280],["2020-07-01",2497.71,2526.09,2440.95,2497.71,419100],["2020-07-02",2469.33,2497.71,2450.41,2469.33,189460],["2020-07-03",2478.79,2478.79,2440.95,2459.87,268380],["2020-07-06",2459.87,2516.63,2450.41,2497.71,318760],["2020-07-07",2497.71,2535.56,2459.87,2488.25,422370],["2020-07-08",2459.87,2488.25,2450.41,2478.79,364340],["2020-07-09",2478.79,2516.63,2478.79,2516.63,399830],["2020-07-10",2516.63,2545.02,2488.25,2488.25,421530],["2020-07-13",2488.25,2516.63,2488.25,2516.63,323140],["2020-07-14",2516.63,2554.48,2497.71,2554.48,502170],["2020-07-15",2554.48,2582.86,2526.09,2535.56,265590],["2020-07-16",2535.56,2554.48,2497.71,2516.63,260060],["2020-07-17",2507.17,2526.09,2497.71,2507.17,352990],["2020-07-20",2546.5,2546.5,2497.34,2497.34,417590],["2020-07-21",2517.0,2517.0,2477.68,2487.51,405240],["2020-07-22",2497.34,2507.17,2438.35,2458.01,422740],["2020-07-23",2467.84,2467.84,2379.36,2467.84,433550],["2020-07-24",2467.84,2467.84,2300.7,2359.69,819470],["2020-07-27",2202.38,2261.37,2202.38,2202.38,1469170],["2020-07-28",2182.72,2300.7,2182.72,2290.87,736100],["2020-07-29",2222.04,2261.37,2133.55,2231.88,3897930],["2020-07-30",2222.04,2261.37,2222.04,2251.54,356500],["2020-07-31",2143.39,2222.04,2133.55,2202.38,445280],["2020-08-03",2163.05,2251.54,2163.05,2231.88,693140],["2020-08-04",2261.37,2281.04,2231.88,2261.37,980220],["2020-08-05",2251.54,2310.53,2241.71,2281.04,403550],["2020-08-06",2261.37,2290.87,2241.71,2251.54,486460],["2020-08-07",2251.54,2261.37,2231.88,2251.54,418890],["2020-08-10",2251.54,2290.87,2251.54,2261.37,1021100],["2020-08-11",2261.37,2300.7,2261.37,2290.87,500210],["2020-08-12",2290.87,2310.53,2271.2,2300.7,331820],["2020-08-13",2300.7,2320.36,2290.87,2310.53,1304080],["2020-08-14",2310.53,2320.36,2261.37,2281.04,707820],["2020-08-17",2281.04,2281.04,2251.54,2281.04,317530],["2020-08-18",2271.2,2281.04,2241.71,2241.71,713530],["2020-08-19",2241.71,2281.04,2231.88,2281.04,2322170],["2020-08-20",2261.37,2281.04,2241.71,2261.37,300950],["2020-08-21",2261.37,2290.87,2251.54,2281.04,548280],["2020-08-24",2290.87,2349.86,2290.87,2330.2,938740],["2020-08-25",2340.03,2359.69,2330.2,2330.2,918510],["2020-08-26",2340.03,2349.86,2320.36,2349.86,613280],["2020-08-27",2340.03,2359.69,2330.2,2349.86,577010],["2020-08-28",2369.52,2438.35,2359.69,2389.19,1251080],["2020-08-31",2389.19,2418.68,2359.69,2369.52,399230],["2020-09-01",2369.52,2399.02,2359.69,2389.19,272710],["2020-09-03",2408.85,2418.68,2379.36,2389.19,393090],["2020-09-04",2349.86,2448.18,2310.53,2408.85,896660],["2020-09-07",2418.68,2477.68,2379.36,2389.19,963940],["2020-09-08",2408.85,2428.52,2379.36,2428.52,372930],["2020-09-09",2408.85,2448.18,2379.36,2428.52,2770750],["2020-09-10",2448.18,2467.84,2438.35,2448.18,566500],["2020-09-11",2448.18,2458.01,2428.52,2458.01,365890],["2020-09-14",2467.84,2497.34,2467.84,2487.51,471780],["2020-09-15",2487.51,2507.17,2477.68,2507.17,2501320],["2020-09-16",2487.51,2507.17,2487.51,2487.51,1179800],["2020-09-17",2487.51,2497.34,2467.84,2487.51,557070],["2020-09-18",2487.51,2576.0,2487.51,2546.5,4551700],["2020-09-21",2595.66,2615.33,2556.33,2576.0,1970920],["2020-09-22",2556.33,2634.99,2546.5,2615.33,2042820],["2020-09-23",2654.65,2693.98,2625.16,2654.65,2297410],["2020-09-24",2634.99,2664.49,2615.33,2644.82,1981430],["2020-09-25",2674.32,2674.32,2615.33,2634.99,2722580],["2020-09-28",2674.32,2723.48,2634.99,2703.81,4893560],["2020-09-29",2713.65,2723.48,2644.82,2654.65,2814600],["2020-09-30",2654.65,2654.65,2625.16,2654.65,1686350],["2020-10-01",2674.32,2831.63,2674.32,2802.13,3568650],["2020-10-02",2802.13,2811.97,2693.98,2802.13,1899860],["2020-10-05",2811.97,2988.94,2811.97,2988.94,2012050],["2020-10-06",3018.44,3126.59,2988.94,3028.27,2056770],["2020-10-07",3008.61,3028.27,2979.11,3018.44,1300100],["2020-10-08",3018.44,3028.27,2979.11,3018.44,1208280],["2020-10-09",3028.27,3146.26,3018.44,3136.42,1651430],["2020-10-12",3195.42,3215.08,3067.6,3106.93,1501100],["2020-10-13",3087.26,3087.26,3018.44,3038.1,3551600],["2020-10-14",3038.1,3116.76,3028.27,3116.76,932500],["2020-10-15",3136.42,3165.92,3057.77,3116.76,1149040],["2020-10-16",3136.42,3175.75,3077.43,3126.59,1007500],["2020-10-19",3165.92,3195.42,3116.76,3146.26,1518840],["2020-10-20",3136.42,3165.92,3087.26,3146.26,740320],["2020-10-21",3185.58,3215.08,3106.93,3126.59,2169430],["2020-10-22",3077.43,3156.09,3047.94,3156.09,1031670],["2020-10-23",3165.92,3165.92,3116.76,3146.26,5729406],["2020-10-26",3165.92,3175.75,3067.6,3067.6,1219060],["2020-10-27",3028.27,3087.26,2988.94,3018.44,9863800],["2020-10-28",2988.94,3018.44,2851.29,2920.12,3003290],["2020-10-29",2880.79,2969.28,2861.13,2949.61,1315700],["2020-10-30",2949.61,2959.45,2861.13,2910.29,578120],["2020-11-02",2910.29,3047.94,2910.29,3008.61,694450],["2020-11-03",3038.1,3057.77,3008.61,3018.44,741780],["2020-11-04",3018.44,3116.76,3018.44,3116.76,1807620],["2020-11-05",3077.43,3146.26,3057.77,3087.26,774120],["2020-11-06",3087.26,3106.93,3047.94,3097.1,522050],["2020-11-09",3185.58,3185.58,3126.59,3156.09,1177300],["2020-11-10",3185.58,3372.39,3136.42,3372.39,3648830],["2020-11-11",3401.89,3411.72,3333.06,3401.89,1459230],["2020-11-12",3352.73,3411.72,3342.9,3401.89,1201560],["2020-11-13",3392.06,3451.05,3382.23,3401.89,1920860],["2020-11-16",3431.39,3431.39,3283.9,3342.9,2619290],["2020-11-17",3401.89,3411.72,3333.06,3392.06,2228540],["2020-11-18",3401.89,3500.21,3392.06,3480.55,2531760],["2020-11-19",3510.04,3510.04,3421.55,3431.39,1775440],["2020-11-20",3441.22,3441.22,3323.23,3362.56,2473330],["2020-11-23",3303.57,3470.71,3303.57,3392.06,2397310],["2020-11-24",3411.72,3451.05,3313.4,3372.39,1913760],["2020-11-25",3401.89,3431.39,3352.73,3382.23,2121780],["2020-11-26",3382.23,3431.39,3362.56,3431.39,1382100],["2020-11-27",3441.22,3598.53,3441.22,3578.87,4105760],["2020-11-30",3598.53,3637.86,3549.37,3588.7,2184210],["2020-12-01",3539.54,3706.68,3519.87,3706.68,2697080],["2020-12-02",3746.01,3775.51,3687.02,3726.35,2715600],["2020-12-03",3736.18,3785.34,3706.68,3736.18,1685990],["2020-12-04",3716.51,3736.18,3647.69,3677.19,2019080],["2020-12-07",3696.85,3785.34,3677.19,3775.51,2450440],["2020-12-08",3775.51,4001.64,3775.51,3932.82,2964430],["2020-12-09",4031.14,4031.14,3952.48,3952.48,5861930],["2020-12-10",3932.82,3962.32,3854.16,3854.16,2687230],["2020-12-11",3854.16,4031.14,3814.84,4011.48,2487620],["2020-12-14",4109.8,4286.77,4060.64,4286.77,3575780],["2020-12-15",4316.27,4532.57,4286.77,4503.08,5093050],["2020-12-16",4503.08,4611.23,4453.92,4493.25,6839210],["2020-12-17",4444.09,4512.91,4414.59,4444.09,2875390],["2020-12-18",4503.08,4748.88,4444.09,4748.88,2673400],["2020-12-21",4975.02,5073.34,4935.69,5073.34,3689970],["2020-12-22",5210.99,5427.29,5171.66,5407.63,4346060],["2020-12-23",5348.64,5496.12,5250.31,5319.14,2727410],["2020-12-24",5348.64,5407.63,4955.35,5309.31,4368660],["2020-12-25",5338.8,5673.09,5309.31,5673.09,5644860],["2020-12-28",5997.55,5997.55,5741.92,5899.23,5559280],["2020-12-29",5830.41,5997.55,5751.75,5859.9,3610220],["2020-12-30",5781.25,5859.9,5702.59,5781.25,4235310],["2020-12-31",5820.57,6086.04,5781.25,5899.23,3940730],["2021-01-04",6095.87,6174.53,6017.21,6017.21,3176700],["2021-01-05",5899.23,6027.05,5859.9,5918.89,6240500],["2021-01-06",6066.37,6115.53,5840.24,5889.4,4625800],["2021-01-07",5938.56,5958.22,5781.25,5899.23,5525400],["2021-01-08",5997.55,5997.55,5781.25,5820.57,5535100],["2021-01-11",5820.57,5869.73,5555.11,5564.94,8837500],["2021-01-12",5486.28,5928.73,5446.96,5830.41,4924700],["2021-01-13",5830.41,5840.24,5653.43,5692.76,5478700],["2021-01-14",5702.59,6086.04,5584.6,6036.88,8409700],["2021-01-15",6086.04,6282.68,6036.88,6243.35,7625000],["2021-01-18",6243.35,6253.18,5997.55,6027.05,5247400],["2021-01-19",5997.55,5997.55,5614.1,5614.1,8998810],["2021-01-20",5633.76,5741.92,5230.65,5545.28,4753700],["2021-01-21",5682.92,5702.59,5446.96,5692.76,4865500],["2021-01-22",5673.09,5722.25,5466.62,5496.12,5370000],["2021-01-25",5319.14,5663.26,5279.81,5486.28,5321200],["2021-01-26",5446.96,5466.62,5112.67,5132.33,3815900],["2021-01-27",4916.02,5034.01,4778.38,4778.38,7629200],["2021-01-28",4444.09,4522.74,4444.09,4444.09,9726000],["2021-01-29",4149.12,4739.05,4149.12,4611.23,4554700],["2021-02-01",4601.4,4719.38,4296.61,4306.44,3785000],["2021-02-02",4306.44,4562.07,4188.45,4522.74,4189300],["2021-02-03",4660.39,4837.37,4621.06,4837.37,3510000],["2021-02-04",4916.02,5073.34,4837.37,5014.35,3733400],["2021-02-05",5034.01,5210.99,5004.51,5181.49,2666100],["2021-02-08",5220.82,5466.62,4827.54,5112.67,5741200],["2021-02-09",5181.49,5368.3,5034.01,5328.97,3529800],["2021-02-17",5466.62,5564.94,5397.8,5505.95,4231700],["2021-02-18",5505.95,5525.61,5387.96,5407.63,4212200],["2021-02-19",5309.31,5505.95,5309.31,5427.29,3782900],["2021-02-22",5446.96,5496.12,5338.8,5378.13,3538900],["2021-02-23",5378.13,5505.95,5289.64,5417.46,6547200],["2021-02-24",5545.28,5594.44,5328.97,5466.62,4958600],["2021-02-25",5505.95,5505.95,5387.96,5476.45,2660300],["2021-02-26",5348.64,5466.62,5328.97,5446.96,3021600],["2021-03-01",5525.61,5741.92,5446.96,5741.92,6744300],["2021-03-02",5859.9,5869.73,5623.93,5702.59,5250100],["2021-03-03",5663.26,5741.92,5623.93,5673.09,3461900],["2021-03-04",5682.92,5682.92,5309.31,5446.96,5102600],["2021-03-05",5397.8,5446.96,5269.98,5407.63,4979400],["2021-03-08",5604.27,5692.76,5545.28,5643.6,5799400],["2021-03-09",5584.6,5614.1,5407.63,5555.11,2815400],["2021-03-10",5535.44,5643.6,5456.79,5643.6,5635500],["2021-03-11",5741.92,5977.89,5673.09,5859.9,11731900],["2021-03-12",5859.9,5879.57,5692.76,5781.25,3838000],["2021-03-15",5781.25,5791.08,5702.59,5722.25,6037800],["2021-03-16",5722.25,5722.25,5515.78,5604.27,10038800],["2021-03-17",5594.44,5702.59,5555.11,5653.43,3153300],["2021-03-18",5741.92,5859.9,5712.42,5859.9,6202500],["2021-03-19",5918.89,6066.37,5899.23,6046.71,10393100],["2021-03-22",6056.54,6066.37,5938.56,5977.89,4491500],["2021-03-23",5928.73,5928.73,5732.08,5810.74,6802100],["2021-03-24",5623.93,5751.75,5505.95,5682.92,7029400],["2021-03-25",5682.92,5741.92,5545.28,5682.92,3836500],["2021-03-26",5574.77,5682.92,5387.96,5653.43,5036800],["2021-03-29",5702.59,5741.92,5663.26,5722.25,3734600],["2021-03-30",5781.25,5948.39,5712.42,5938.56,7527600],["2021-03-31",5938.56,5938.56,5938.56,5938.56,0],["2021-04-01",5938.56,5938.56,5938.56,5938.56,0],["2021-04-02",5938.56,5938.56,5938.56,5938.56,0],["2021-04-05",6528.48,6528.48,6292.51,6528.48,4534900],["2021-04-06",7177.4,7177.4,6528.48,6548.15,16545200],["2021-04-07",6548.15,6784.11,6410.5,6685.79,8928905],["2021-04-08",6705.46,7177.4,6685.79,6980.76,7744800],["2021-04-09",6980.76,7118.4,6882.43,7020.08,6656400],["2021-04-12",7119.8,7438.9,7040.03,7438.9,11133700],["2021-04-13",7438.9,7618.39,7199.57,7219.52,11906600],["2021-04-14",7219.52,7418.95,7040.03,7399.01,7796040],["2021-04-15",7339.18,7438.9,7099.86,7199.57,7803600],["2021-04-16",7199.57,7379.06,6880.48,7379.06,9236800],["2021-04-19",7399.01,7558.56,7239.46,7438.9,4236600],["2021-04-20",7478.78,7478.78,7179.63,7199.57,5350200],["2021-04-22",7199.57,7458.84,6980.2,6980.2,8170806],["2021-04-23",6980.2,7239.46,6940.31,7239.46,5407600],["2021-04-26",7199.57,7279.35,6940.31,6940.31,4536000],["2021-04-27",6880.48,7079.91,6262.23,7000.14,3247700],["2021-04-28",7000.14,7239.46,6960.25,7119.8,4428100],["2021-04-29",7119.8,7319.23,7119.8,7219.52,4559100],["2021-05-04",7179.63,7418.95,6780.76,7399.01,5670828],["2021-05-05",7399.01,7857.71,7219.52,7678.22,9865600],["2021-05-06",7678.22,7757.99,7538.61,7658.27,4718570],["2021-05-07",7638.33,8057.14,7558.56,7877.65,8489300],["2021-05-10",7877.65,8276.52,7777.93,8276.52,5462400],["2021-05-11",8296.46,8475.95,8077.08,8077.08,7067200],["2021-05-12",8077.08,8316.41,7917.54,8296.46,5179940],["2021-05-13",8296.46,8475.95,8156.86,8236.63,5680600],["2021-05-14",8236.63,8336.35,8077.08,8176.8,4735700],["2021-05-17",8176.8,8276.52,8077.08,8136.91,3858400],["2021-05-18",8176.8,8475.95,8097.03,8196.75,6005810],["2021-05-19",8236.63,8555.73,8176.8,8535.78,3990500],["2021-05-20",8535.78,9074.26,8495.9,8874.82,4193900],["2021-05-21",8874.82,9014.43,8655.44,8834.93,4967000],["2021-05-24",8834.93,9054.31,8715.27,8994.48,4871610],["2021-05-25",8994.48,9173.97,8854.88,9094.2,3227706],["2021-05-26",9094.2,9193.92,9014.43,9094.2,2375800],["2021-05-27",9094.2,9094.2,8575.67,8834.93,4480600],["2021-05-28",8834.93,9213.86,8775.1,9173.97,3686800],["2021-05-31",9173.97,9971.71,9173.97,9911.88,4727600],["2021-06-01",9951.77,10131.26,9672.56,10111.31,6459807],["2021-06-02",10111.31,11108.48,9911.88,11108.48,6741500],["2021-06-03",12165.49,12205.37,11168.31,12205.37,7967800],["2021-06-04",12265.2,12664.07,11766.62,12045.83,6439000],["2021-06-07",12045.83,12125.6,10968.88,11367.75,8621200],["2021-06-08",11367.75,11746.67,10450.35,10450.35,10052900],["2021-06-09",10450.35,11487.41,10250.92,11487.41,7270200],["2021-06-10",12632.97,12632.97,11901.08,11996.55,18161500],["2021-06-11",11996.55,12855.72,11837.44,12664.79,10810500],["2021-06-14",13810.35,13905.81,12664.79,13842.17,9753400],["2021-06-15",13842.17,14478.59,13396.67,14224.02,9587983],["2021-06-16",14224.02,14224.02,13301.21,13587.6,8978900],["2021-06-17",13364.85,14001.27,12410.22,13969.45,5729400],["2021-06-18",13969.45,14319.49,13683.06,13905.81,4362100],["2021-06-21",13905.81,13905.81,13364.85,13364.85,6723600],["2021-06-22",13364.85,13619.42,13364.85,13396.67,4362500],["2021-06-23",13492.14,13842.17,13205.75,13651.24,4697734],["2021-06-24",13683.06,13873.99,13428.5,13587.6,2669200],["2021-06-25",13587.6,14383.13,13523.96,14319.49,10502900],["2021-06-28",14319.49,14796.8,14319.49,14478.59,6237700],["2021-06-29",14510.41,14733.16,14160.38,14383.13,6119777],["2021-06-30",14383.13,14414.95,14128.56,14128.56,6557707],["2021-07-01",14319.49,14892.26,14128.56,14764.98,9760000],["2021-07-02",14828.62,15910.54,14733.16,15401.4,10393340],["2021-07-05",15401.4,15592.33,14764.98,15115.01,6436600],["2021-07-06",15115.01,15274.12,13619.42,13619.42,8252400],["2021-07-07",13301.21,14160.38,13173.93,14160.38,10310700],["2021-07-08",14319.49,14319.49,13746.71,13873.99,5630800],["2021-07-09",13937.63,13969.45,13014.82,13301.21,8177408],["2021-07-12",13364.85,13492.14,11996.55,12028.37,12623000],["2021-07-13",12028.37,12632.97,12028.37,12632.97,5582400],["2021-07-14",12696.61,12855.72,12092.01,12378.4,3790200],["2021-07-15",12314.76,13333.03,12155.65,13110.28,5057300],["2021-07-16",13110.28,13301.21,12951.18,13014.82,4041159],["2021-07-19",12919.36,12919.36,11996.55,12028.37,6826200],["2021-07-20",12060.19,13173.93,11837.44,13173.93,8131500],["2021-07-21",13173.93,13523.96,12951.18,13173.93,5934200],["2021-07-22",13173.93,13937.63,12983.0,13746.71,7824000],["2021-07-23",13746.71,13778.53,13269.39,13269.39,9273200],["2021-07-26",12887.54,13460.32,11996.55,13333.03,6107100],["2021-07-27",13364.85,14255.84,13364.85,13842.17,12717500],["2021-07-28",13746.71,14096.74,13746.71,13873.99,6224100],["2021-07-29",13937.63,14605.87,13937.63,14605.87,10320600],["2021-07-30",14605.87,14892.26,14414.95,14669.52,13199400],["2021-08-02",14669.52,14892.26,14414.95,14637.7,9272503],["2021-08-03",14637.7,15878.72,14542.23,15878.72,18640000],["2021-08-04",15878.72,16133.29,15655.97,15846.9,9115600],["2021-08-05",15846.9,16419.68,15624.15,16292.39,9280000],["2021-08-06",16292.39,16356.03,15942.36,15942.36,11159500],["2021-08-09",15942.36,16960.63,15592.33,16546.96,11063700],["2021-08-10",16578.78,16769.71,16196.93,16324.21,10326100],["2021-08-11",16324.21,16419.68,15910.54,15910.54,11036800],["2021-08-12",15878.72,16133.29,15592.33,15783.25,8370800],["2021-08-13",15687.79,16387.86,15655.97,16356.03,9343400],["2021-08-16",16356.03,17151.56,16356.03,16896.99,12984200],["2021-08-17",16865.17,16865.17,16483.32,16769.71,19236800],["2021-08-18",16960.63,17374.31,16610.6,16960.63,14503700],["2021-08-19",17024.28,17278.85,16833.35,17215.2,9324407],["2021-08-20",17215.2,17437.95,16546.96,16865.17,22717701],["2021-08-23",16865.17,17342.49,16610.6,16960.63,13921300],["2021-08-24",16960.63,17024.28,15369.58,15910.54,24850100],["2021-08-25",15751.43,16387.86,15465.04,16387.86,10330600],["2021-08-26",16324.21,16451.5,15910.54,16165.11,9117900],["2021-08-27",16133.29,16228.75,15624.15,16101.47,9463600],["2021-08-30",16101.47,16101.47,16101.47,16101.47,0],["2021-08-31",16101.47,16101.47,16101.47,16101.47,0],["2021-09-01",16101.47,16101.47,16101.47,16101.47,0],["2021-09-06",16324.21,16546.96,15878.72,16101.47,12143400],["2021-09-07",16228.75,16833.35,16228.75,16546.96,10610300],["2021-09-08",16928.81,16992.46,16546.96,16706.07,8451300],["2021-09-09",16546.96,16833.35,16546.96,16833.35,6363800],["2021-09-10",16928.81,17310.67,16801.53,17087.92,11560900],["2021-09-13",17056.1,17342.49,16706.07,17215.2,11285400],["2021-09-14",17183.38,17278.85,16896.99,16896.99,6666400],["2021-09-15",16578.78,17087.92,16578.78,17024.28,7532900],["2021-09-16",17087.92,17087.92,16737.89,16769.71,3973200],["2021-09-17",16801.53,17660.7,16737.89,17278.85,12264200],["2021-09-20",17469.77,17597.06,17024.28,17056.1,7074700],["2021-09-21",16833.35,16992.46,16578.78,16833.35,7346100],["2021-09-22",16865.17,17024.28,16546.96,16992.46,5520200],["2021-09-23",17151.56,17342.49,16928.81,17056.1,5563600],["2021-09-24",16928.81,17056.1,16737.89,16737.89,3081300],["2021-09-27",16769.71,16865.17,15974.18,15974.18,9127300],["2021-09-28",15942.36,16451.5,15815.08,16387.86,4841200],["2021-09-29",16228.75,16292.39,16037.82,16165.11,6041800],["2021-09-30",16196.93,16387.86,16037.82,16228.75,3715400],["2021-10-01",16069.64,16260.57,15751.43,15751.43,8117149],["2021-10-04",15608.24,15655.97,15210.48,15433.22,8838100],["2021-10-05",15687.79,16324.21,15624.15,16101.47,7805500],["2021-10-06",16228.75,16228.75,16006.0,16101.47,3933600],["2021-10-07",16165.11,16387.86,15878.72,16228.75,5153900],["2021-10-08",16260.57,16483.32,16165.11,16324.21,4484500],["2021-10-11",16483.32,16706.07,16324.21,16642.42,4150000],["2021-10-12",16706.07,16706.07,16451.5,16515.14,4307100],["2021-10-13",16546.96,16674.25,16196.93,16324.21,3530400],["2021-10-14",16324.21,16546.96,16101.47,16324.21,8615700],["2021-10-15",16387.86,16546.96,16324.21,16387.86,4621300],["2021-10-18",16419.68,16992.46,16356.03,16896.99,10765000],["2021-10-19",16928.81,17342.49,16769.71,17056.1,6728100],["2021-10-20",17183.38,17183.38,16610.6,16865.17,6096900],["2021-10-21",17056.1,17056.1,16706.07,16865.17,4457900],["2021-10-22",16865.17,16896.99,16515.14,16610.6,6356300],["2021-10-25",16546.96,16578.78,16101.47,16101.47,7923400],["2021-10-26",15910.54,16356.03,15830.99,16292.39,6410700],["2021-10-27",16483.32,17024.28,16292.39,17024.28,7642500],["2021-10-28",17247.02,18138.01,17215.2,17915.27,17276700],["2021-10-29",18074.37,18328.94,17724.34,18138.01,8913600],["2021-11-01",18297.12,18933.54,18169.84,18806.26,11197400],["2021-11-02",18806.26,19569.96,18488.05,19283.57,9053900],["2021-11-03",19283.57,19633.61,18869.9,19029.0,10855700],["2021-11-04",19315.39,20333.67,19092.65,20333.67,12258000],["2021-11-05",20874.63,20874.63,20429.13,20492.77,7194400],["2021-11-08",20524.6,21797.44,20524.6,21542.87,10452075],["2021-11-09",21351.94,22115.65,21256.48,22115.65,7878500],["2021-11-10",22433.86,22529.32,21701.98,22083.83,8375000],["2021-11-11",22274.75,22656.61,21256.48,21829.26,14276800],["2021-11-12",22020.19,22274.75,21638.33,22242.93,6660600],["2021-11-15",22624.79,23038.46,21956.54,22338.4,6921500],["2021-11-16",22115.65,22656.61,21829.26,22115.65,7236900],["2021-11-17",22847.53,23643.06,22529.32,23643.06,12766000],["2021-11-18",24470.41,25297.76,24024.91,24693.16,8718100],["2021-11-19",24820.44,24884.08,22974.82,23865.81,12136300],["2021-11-22",23865.81,24661.34,23197.57,24024.91,10394900],["2021-11-23",24056.74,25679.61,23802.17,25679.61,7654100],["2021-11-24",26029.64,26316.03,25488.68,25902.36,7413900],["2021-11-25",25806.89,26379.67,25488.68,25806.89,6419000],["2021-11-26",25806.89,25934.18,24661.34,24820.44,13255900],["2021-11-29",24502.23,25615.97,24247.66,25425.04,6109100],["2021-11-30",25934.18,25966.0,24693.16,25138.65,8465000],["2021-12-01",25043.19,25138.65,24502.23,24820.44,7469100],["2021-12-02",24724.98,25297.76,24534.05,24724.98,3741200],["2021-12-03",24947.73,24979.55,23229.39,23229.39,8644700],["2021-12-06",23547.6,24343.12,22943.0,23515.78,9022800],["2021-12-07",23993.09,24056.74,23261.21,23770.35,4965200],["2021-12-08",24056.74,24343.12,23706.7,24152.2,5058700],["2021-12-09",23993.09,25425.04,23897.63,25425.04,5823000],["2021-12-10",25297.76,25679.61,24820.44,25138.65,4585800],["2021-12-13",25265.94,25775.07,24852.26,25615.97,8657000],["2021-12-14",25743.25,26029.64,25202.29,25679.61,5637300],["2021-12-15",25647.79,25838.72,25138.65,25138.65,4380800],["2021-12-16",25170.47,25425.04,24311.3,24502.23,9756000],["2021-12-17",24693.16,25456.86,24343.12,25456.86,10036400],["2021-12-20",25775.07,27207.02,25456.86,27111.56,10568400],["2021-12-21",27238.84,27461.59,26793.35,26984.27,5842600],["2021-12-22",27207.02,27207.02,26347.85,26506.96,7315400],["2021-12-23",26252.39,26411.5,24820.44,25075.01,12604600],["2021-12-24",25138.65,25743.25,24502.23,25425.04,4563800],["2021-12-27",25806.89,26220.57,25456.86,25456.86,3372200],["2021-12-28",25488.68,25838.72,24979.55,24979.55,5572100],["2021-12-29",24915.9,25552.33,24565.87,25138.65,4658000],["2021-12-30",25425.04,26411.5,25138.65,26347.85,7051900],["2021-12-31",26666.06,26666.06,25902.36,26093.28,3670100],["2022-01-04",26125.11,26856.99,26093.28,26411.5,5138300],["2022-01-05",26411.5,26984.27,26125.11,26125.11,6703000],["2022-01-06",26029.64,26443.32,25775.07,25838.72,5635300],["2022-01-07",25615.97,25997.82,25361.4,25456.86,6086000],["2022-01-10",25297.76,25647.79,24565.87,24565.87,11309600],["2022-01-11",25138.65,25138.65,23229.39,23229.39,9963500],["2022-01-12",23070.28,24406.77,22911.18,24311.3,7979000],["2022-01-13",24470.41,24629.51,22974.82,23197.57,6259200],["2022-01-14",22911.18,23483.96,22911.18,22911.18,4470300],["2022-01-17",22911.18,23038.46,21320.12,21320.12,15851000],["2022-01-18",20715.52,21001.91,19856.35,19856.35,10178000],["2022-01-19",20524.6,21224.66,20270.03,21224.66,5761800],["2022-01-20",21320.12,22115.65,20620.06,21574.69,5453900],["2022-01-21",21542.87,21542.87,20906.45,20938.27,3860700],["2022-01-24",20333.67,20620.06,19474.5,19474.5,11116200],["2022-01-25",19283.57,20047.28,18806.26,19951.82,4062100],["2022-01-26",20047.28,20492.77,19569.96,20015.46,4556200],["2022-01-27",19856.35,21256.48,19760.89,20683.7,5003900],["2022-01-28",20683.7,21956.54,20620.06,21956.54,4930200],["2022-02-07",22211.11,22847.53,22020.19,22402.04,4083400],["2022-02-08",22433.86,22433.86,21701.98,22274.75,2848600],["2022-02-09",22274.75,23197.57,22115.65,22911.18,7211700],["2022-02-10",22879.36,23133.92,22306.58,22592.97,3439200],["2022-02-11",22465.68,22974.82,22338.4,22752.07,4182500],["2022-02-14",22179.29,22592.97,21638.33,21638.33,4817800],["2022-02-15",21956.54,22465.68,21479.23,22370.22,4383500],["2022-02-16",22592.97,23229.39,22433.86,22752.07,3158100],["2022-02-17",22752.07,22879.36,22497.5,22624.79,4246600],["2022-02-18",22306.58,23197.57,22211.11,22943.0,5772500],["2022-02-21",23102.1,24184.02,23070.28,23897.63,5925400],["2022-02-22",23452.13,23802.17,23070.28,23388.49,4735200],["2022-02-23",23579.42,23833.99,23483.96,23674.88,2553300],["2022-02-24",23579.42,24629.51,22911.18,24184.02,10087700],["2022-02-25",24502.23,25775.07,24374.95,24852.26,11352100],["2022-02-28",25297.76,25552.33,24788.62,25075.01,5989600],["2022-03-01",25202.29,25361.4,24756.8,24979.55,6539700],["2022-03-02",24693.16,24915.9,24024.91,24152.2,10093200],["2022-03-03",24279.48,24470.41,23897.63,24438.59,4505700],["2022-03-04",24661.34,25106.83,24502.23,24502.23,4930700],["2022-03-07",24279.48,24661.34,24184.02,24215.84,7011081],["2022-03-08",23929.45,24502.23,23865.81,23865.81,7650200],["2022-03-09",23993.09,24088.56,23388.49,23388.49,11808600],["2022-03-10",24979.47,24979.47,24979.47,24979.47,3292100],["2022-03-11",26704.9,26704.9,25489.26,25489.26,32597700],["2022-03-14",25175.54,25371.61,24587.33,24901.04,7352000],["2022-03-15",25018.68,26312.75,24901.04,25567.68,8550700],["2022-03-16",26038.25,26038.25,25450.04,25528.47,4868500],["2022-03-17",25881.4,25881.4,25097.11,25175.54,6099500],["2022-03-18",25097.11,25410.83,24861.83,25057.9,14105600],["2022-03-21",25136.33,25332.4,24861.83,25097.11,7035100],["2022-03-22",25097.11,25802.97,25057.9,25214.76,8155200],["2022-03-23",25253.97,25489.26,24979.47,25057.9,6824800],["2022-03-24",25057.9,25097.11,24704.97,24704.97,10048700],["2022-03-25",24548.11,24940.26,24312.83,24391.26,8458900],["2022-03-28",23999.11,24312.83,23371.69,23685.4,10102500],["2022-03-29",24234.4,24508.9,23920.69,24234.4,5304000],["2022-03-30",23999.11,24665.76,23763.83,24273.61,5877000],["2022-03-31",24391.26,24508.9,23763.83,23920.69,4554400],["2022-04-01",23920.69,24940.26,23606.97,24861.83,7846800],["2022-04-04",25410.83,26587.25,25371.61,26587.25,28162500],["2022-04-05",26744.11,28312.68,26744.11,27136.25,17035800],["2022-04-06",26665.68,28234.25,26665.68,27842.11,18821500],["2022-04-07",27842.11,29018.54,27449.97,27449.97,23236900],["2022-04-08",27449.97,28234.25,27097.04,27528.4,17989300],["2022-04-12",28077.4,28077.4,25881.4,25881.4,16606900],["2022-04-13",25959.83,27685.25,24940.26,27685.25,16660500],["2022-04-14",27842.11,28195.04,26940.18,27097.04,12340600],["2022-04-15",26822.54,27646.04,26273.54,26430.4,12856200],["2022-04-18",25724.54,26273.54,24704.97,25253.97,18699800],["2022-04-19",25332.4,25920.61,23528.54,23528.54,15798700],["2022-04-20",23528.54,24626.54,23214.83,23763.83,13758500],["2022-04-21",23763.83,25410.83,23606.97,25371.61,14542000],["2022-04-22",25881.4,26155.9,23959.9,24822.61,13201300],["2022-04-25",24822.61,25214.76,23097.19,23097.19,16404800],["2022-04-26",22744.26,24704.97,21528.62,24704.97,15523600],["2022-04-27",24312.83,24901.04,23959.9,24469.69,7552600],["2022-04-28",24273.61,24744.18,23763.83,23842.26,9707900],["2022-04-29",23646.19,24626.54,23567.76,24312.83,10447700],["2022-05-04",24077.54,24548.11,23528.54,23528.54,7952900],["2022-05-05",23881.47,23999.11,22469.76,22744.26,10868100],["2022-05-06",21881.55,22469.76,21175.69,21175.69,15452900],["2022-05-09",20234.55,20705.12,19724.76,19724.76,14588800],["2022-05-10",18587.55,20273.76,18509.12,20038.48,11674300],["2022-05-11",20077.69,20312.98,19489.48,19842.4,4532300],["2022-05-12",19214.98,19607.12,18469.91,18469.91,8089900],["2022-05-13",18430.69,18587.55,17215.05,17215.05,17305000],["2022-05-16",18038.55,18391.48,17254.27,17764.05,8471400],["2022-05-17",17607.19,18979.69,17175.84,18979.69,8208600],["2022-05-18",19607.12,20234.55,19136.55,19411.05,10785800],["2022-05-19",18822.83,19920.83,18744.41,19763.98,8416700],["2022-05-20",19999.26,20156.12,19214.98,19293.41,9335800],["2022-05-23",19450.26,19489.48,17960.12,18273.84,10081200],["2022-05-24",18273.84,18822.83,17018.98,18822.83,13598900],["2022-05-25",18822.83,19763.98,18744.41,19450.26,9619600],["2022-05-26",19610.35,20410.77,19370.22,19490.28,7946200],["2022-05-27",19490.28,19970.54,19210.14,19570.33,8742300],["2022-05-30",19730.41,20250.68,19570.33,19970.54,10663400],["2022-05-31",20010.56,20570.85,19690.39,20210.66,10690200],["2022-06-01",20010.56,20730.94,19690.39,20370.75,9111300],["2022-06-02",20410.77,20770.96,19690.39,19890.49,10980100],["2022-06-03",19730.41,19930.52,19250.16,19490.28,8604500],["2022-06-06",19410.24,20010.56,19170.11,19290.18,6115400],["2022-06-07",19170.11,19250.16,18009.5,19130.09,9660700],["2022-06-08",19490.28,20170.64,19090.07,19770.43,8699500],["2022-06-09",20010.56,20330.73,19770.43,19970.54,6611000],["2022-06-10",19690.39,19930.52,19210.14,19210.14,6290000],["2022-06-13",18089.54,18649.84,17889.44,17889.44,10702200],["2022-06-14",17209.08,17849.42,16648.78,16728.83,10120400],["2022-06-15",16408.66,17049.0,15568.21,15568.21,30743400],["2022-06-16",15968.43,16008.45,14487.64,14527.67,26006500],["2022-06-17",13687.22,14007.39,13527.14,13527.14,28721800],["2022-06-20",13967.37,14127.45,12606.65,12606.65,29360800],["2022-06-21",12246.46,13447.1,11886.27,12726.72,28567700],["2022-06-22",13246.99,13607.18,13126.93,13607.18,25628400],["2022-06-23",13367.05,13607.18,12806.76,13567.16,17076500],["2022-06-24",13487.12,14287.54,13327.03,13767.26,27581800],["2022-06-27",14007.39,14727.77,13767.26,14727.77,25199600],["2022-06-28",14727.77,15127.98,14487.64,14647.73,23855900],["2022-06-29",14447.62,15368.11,14367.58,14847.83,31059540],["2022-06-30",14887.86,15288.07,13927.35,13927.35,32005300],["2022-07-01",14087.43,14887.86,13367.05,14887.86,35630900],["2022-07-04",15248.05,15768.32,15087.96,15368.11,27651500],["2022-07-05",15328.09,15488.17,14887.86,14887.86,24719200],["2022-07-06",14407.6,14927.88,14087.43,14087.43,29433800],["2022-07-07",14047.41,14407.6,13727.24,14167.48,21112600],["2022-07-08",14447.62,14887.86,14407.6,14687.75,23575000],["2022-07-11",14607.71,15127.98,14007.39,14287.54,19432000],["2022-07-12",14287.54,14807.81,14167.48,14647.73,20335500],["2022-07-13",14727.77,15087.96,14567.69,14807.81,23015300],["2022-07-14",14567.69,15608.24,14487.64,15448.15,30892100],["2022-07-15",15568.21,15728.3,15127.98,15127.98,22697400],["2022-07-18",15328.09,15488.17,15127.98,15208.02,19723900],["2022-07-19",15047.94,15288.07,14727.77,15007.92,22450900],["2022-07-20",15328.09,15728.3,15208.02,15368.11,23701000],["2022-07-21",15368.11,15648.26,15288.07,15328.09,16010200],["2022-07-22",15408.13,15528.19,15168.0,15168.0,15427200],["2022-07-25",14967.9,15368.11,14727.77,15007.92,14915300],["2022-07-26",15127.98,15168.0,14567.69,14567.69,14054700],["2022-07-27",14447.62,14647.73,14247.52,14567.69,18093040],["2022-07-28",14967.9,15328.09,14727.77,15087.96,17149900],["2022-07-29",15208.02,15528.19,15047.94,15288.07,26439400],["2022-08-01",15408.13,16328.62,15368.11,16328.62,42530300],["2022-08-02",16408.66,17049.0,16368.64,16608.76,31411800],["2022-08-03",16408.66,16968.95,16368.64,16928.93,27344800],["2022-08-04",17129.04,17289.12,16688.81,16968.95,29973600],["2022-08-05",16808.87,17889.44,16728.83,17609.29,28980600],["2022-08-08",17689.33,17849.42,17489.23,17729.35,23484200],["2022-08-09",17689.33,18169.59,17449.21,18049.52,21898700],["2022-08-10",17809.4,18169.59,17729.35,17769.38,21196600],["2022-08-11",18009.5,18329.67,17329.14,17569.27,37946100],["2022-08-12",17489.23,18089.54,17369.16,18009.5,21203000],["2022-08-15",18249.63,18289.65,17849.42,17969.48,15942400],["2022-08-16",17929.46,18169.59,17729.35,17969.48,19915800],["2022-08-17",18089.54,18209.61,17689.33,17809.4,20985900],["2022-08-18",17689.33,18369.69,17689.33,18009.5,22423200],["2022-08-19",17969.48,18329.67,17849.42,18129.57,15429100],["2022-08-22",18089.54,18369.69,17689.33,17769.38,19927200],["2022-08-23",17609.29,18209.61,17369.16,18209.61,25373000],["2022-08-24",18289.65,18329.67,18009.5,18089.54,14780900],["2022-08-25",18169.59,18649.84,18169.59,18369.69,20642700],["2022-08-26",18369.69,18409.71,17809.4,17929.46,20479200],["2022-08-29",17489.23,17769.38,16728.83,17769.38,37942300],["2022-08-30",17969.48,18049.52,17369.16,17369.16,13185700],["2022-08-31",17209.08,17529.25,17089.02,17369.16,11983700],["2022-09-05",17289.12,17489.23,17129.04,17129.04,12898200],["2022-09-06",17329.14,17409.19,17089.02,17129.04,10989800],["2022-09-07",17129.04,17289.12,16008.45,16008.45,28335800],["2022-09-08",16328.62,16408.66,15888.38,16008.45,14944200],["2022-09-09",16288.59,16328.62,15488.17,16328.62,17991400],["2022-09-12",16648.78,16688.81,16048.47,16088.49,10657101],["2022-09-13",16128.51,16208.55,15648.26,15888.38,14810300],["2022-09-14",15288.07,16088.49,15288.07,16008.45,22127700],["2022-09-15",16168.53,16208.55,15808.34,15848.36,7684400],["2022-09-16",15768.32,15848.36,15208.02,15208.02,23557600],["2022-09-19",15288.07,15288.07,14287.54,14287.54,20706901],["2022-09-20",14407.6,15047.94,14287.54,15047.94,16757400],["2022-09-21",14807.81,15127.98,14647.73,14807.81,10544400],["2022-09-22",14607.71,15288.07,14567.69,15208.02,18167300],["2022-09-23",15168.0,15368.11,14807.81,14847.83,15980400],["2022-09-26",14447.62,14647.73,13847.31,13967.37,29050100],["2022-09-27",14087.43,14207.5,13887.33,14007.39,13434400],["2022-09-28",14007.39,14567.69,13927.35,14247.52,19715300],["2022-09-29",14647.73,14647.73,13927.35,13927.35,12162200],["2022-09-30",13927.35,14167.48,13126.93,14007.39,22042300],["2022-10-03",13767.26,13887.33,13046.88,13046.88,15967100],["2022-10-04",13367.05,13447.1,12326.5,12326.5,20089800],["2022-10-05",12646.67,13166.95,12646.67,13126.93,12876800],["2022-10-06",13086.91,13126.93,12246.46,12246.46,14379500],["2022-10-07",11686.17,12086.38,11406.02,11406.02,30794400],["2022-10-10",11125.87,11886.27,10765.68,11726.19,19678300],["2022-10-11",11606.12,11686.17,10925.76,10925.76,15461100],["2022-10-12",10845.72,11606.12,10645.62,11165.89,25606000],["2022-10-13",11085.85,11446.04,11045.83,11125.87,10544700],["2022-10-14",11526.08,11886.27,11366.0,11606.12,26019100],["2022-10-17",11446.04,11606.12,11045.83,11606.12,16009820],["2022-10-18",11886.27,12126.4,11686.17,11686.17,20898500],["2022-10-19",11686.17,11926.29,11526.08,11646.14,14045000],["2022-10-20",11606.12,11686.17,11245.93,11325.98,11010800],["2022-10-21",11245.93,11366.0,10565.57,10565.57,25296000],["2022-10-24",10285.43,10405.49,9845.19,9845.19,11940700],["2022-10-25",9164.84,10165.36,9164.84,9164.84,77334929],["2022-10-26",9284.9,9605.07,8524.5,8524.5,32240600],["2022-10-27",8404.43,9084.79,8404.43,9084.79,37125200],["2022-10-28",9364.94,9685.11,9244.88,9364.94,25034000],["2022-10-31",9525.03,9525.03,8724.6,9204.86,26738200],["2022-11-01",9364.94,9485.0,9004.75,9444.98,18763400],["2022-11-02",9444.98,9885.22,9244.88,9685.11,22057400],["2022-11-03",9364.94,9685.11,9324.92,9565.05,17829600],["2022-11-04",9404.96,9444.98,8924.71,8964.73,22894900],["2022-11-07",8964.73,9044.77,8364.41,8364.41,27986600],["2022-11-08",7836.13,8524.5,7836.13,8524.5,17673200],["2022-11-09",8604.54,8804.65,8324.39,8364.41,8485700],["2022-11-10",8124.29,8244.35,7780.11,7780.11,17433600],["2022-11-11",8004.22,8164.31,7740.08,7844.14,20037800],["2022-11-14",7299.85,8284.37,7299.85,8284.37,24429700],["2022-11-15",8044.24,8324.39,7708.07,7924.18,24075900],["2022-11-16",7459.94,8444.46,7387.9,8444.46,24278698],["2022-11-17",8644.56,9004.75,8564.52,8884.69,18656400],["2022-11-18",8804.65,9204.86,8284.37,8884.69,30237700],["2022-11-21",8884.69,9204.86,8764.62,9044.77,17453900],["2022-11-22",8844.67,9605.07,8764.62,9044.77,36713020],["2022-11-23",8964.73,9164.84,8484.48,8484.48,13541100],["2022-11-24",8324.39,8644.56,8084.27,8444.46,14875700],["2022-11-25",8684.58,9004.75,8564.52,9004.75,23205500],["2022-11-28",9364.94,9605.07,9284.9,9605.07,34144600],["2022-11-29",9925.24,10245.41,9645.09,10245.41,47972700],["2022-11-30",10405.49,10885.74,10045.3,10885.74,36162100],["2022-12-01",11245.93,11366.0,10325.45,10405.49,46760300],["2022-12-02",10405.49,11125.87,10245.41,11125.87,35881900],["2022-12-05",11846.25,11886.27,11526.08,11886.27,43610700],["2022-12-06",11766.21,12366.52,11245.93,11446.04,63588900],["2022-12-07",11606.12,11846.25,11085.85,11446.04,38886000],["2022-12-08",11846.25,12246.46,11766.21,12246.46,33878400],["2022-12-09",12526.61,12646.67,12206.44,12406.55,34719700],["2022-12-12",12406.55,12686.69,11566.1,11566.1,54305100],["2022-12-13",11526.08,12366.52,11125.87,12366.52,45064400],["2022-12-14",12806.76,13086.91,12326.5,12486.59,40958500],["2022-12-15",12326.5,12766.74,12166.42,12726.72,29036700],["2022-12-16",12486.59,13086.91,12406.55,12846.78,34025500],["2022-12-19",12886.8,13527.14,12246.46,12406.55,46181200],["2022-12-20",12366.52,12566.63,11686.17,12166.42,40213600],["2022-12-21",12406.55,12446.57,11325.98,11726.19,37810900],["2022-12-22",11926.29,12006.33,11285.95,11646.14,26054800],["2022-12-23",11606.12,11606.12,11125.87,11205.91,20229500],["2022-12-26",11085.85,11205.91,10445.51,10445.51,28579900],["2022-12-27",10405.49,11165.89,10405.49,11165.89,22800600],["2022-12-28",11285.95,11486.06,10965.79,11285.95,16084300],["2022-12-29",11165.89,11325.98,10805.7,10805.7,16680200],["2022-12-30",10925.76,11085.85,10805.7,10805.7,12603500],["2023-01-03",10845.72,11526.08,10845.72,11526.08,20588600],["2023-01-04",11766.21,11966.31,11486.06,11486.06,19515200],["2023-01-05",11606.12,11806.23,11285.95,11686.17,16800700],["2023-01-06",11526.08,11926.29,11446.04,11446.04,20985300],["2023-01-09",11646.14,11726.19,11446.04,11526.08,13304800],["2023-01-10",11526.08,11766.21,11245.93,11526.08,15185200],["2023-01-11",11686.17,12166.42,11606.12,11806.23,23685500],["2023-01-12",11926.29,11966.31,11686.17,11766.21,10637200],["2023-01-13",11926.29,12246.46,11766.21,11926.29,33733700],["2023-01-16",12006.33,12086.38,11686.17,12006.33,13384900],["2023-01-17",12126.4,12766.74,12086.38,12726.72,27053900],["2023-01-18",12726.72,13126.93,12646.67,12926.82,26512200],["2023-01-19",12806.76,13487.12,12766.74,13407.07,30128900],["2023-01-27",13407.07,13447.1,13046.88,13046.88,35127200],["2023-01-30",13046.88,13447.1,12846.78,13006.86,25731200],["2023-01-31",13046.88,13246.99,12846.78,13246.99,23205000],["2023-02-01",13367.05,13407.07,12326.5,12326.5,47950200],["2023-02-02",12446.57,12486.59,11886.27,12086.38,26700600],["2023-02-03",12126.4,12326.5,11886.27,12086.38,14112500],["2023-02-06",11926.29,12126.4,11806.23,12126.4,15496000],["2023-02-07",12246.46,12326.5,11446.04,11486.06,24111400],["2023-02-08",11686.17,11966.31,11285.95,11686.17,15771900],["2023-02-09",11686.17,11846.25,11486.06,11526.08,8089600],["2023-02-10",11486.06,11526.08,11205.91,11205.91,13522800],["2023-02-13",11045.83,11165.89,10485.53,10765.68,20204000],["2023-02-14",10965.79,11125.87,10805.7,11125.87,9967200],["2023-02-15",11045.83,11406.02,11005.81,11205.91,17453300],["2023-02-16",11366.0,11686.17,11245.93,11686.17,13907600],["2023-02-17",11646.14,11766.21,11446.04,11566.1,10978700],["2023-02-20",11606.12,12366.52,11566.1,12366.52,25156100],["2023-02-21",12526.61,12566.63,12126.4,12126.4,18443600],["2023-02-22",11886.27,12086.38,11446.04,11446.04,28679000],["2023-02-23",11446.04,11606.12,10885.74,11606.12,29217300],["2023-02-24",11606.12,11686.17,11165.89,11205.91,9647500],["2023-02-27",10965.79,11045.83,10685.64,10725.66,18543800],["2023-02-28",10925.76,11085.85,10725.66,10765.68,10776000],["2023-03-01",10725.66,11406.02,10565.57,11406.02,15855800],["2023-03-02",11446.04,11486.06,11085.85,11125.87,9490400],["2023-03-03",11245.93,11325.98,10885.74,10885.74,12275300],["2023-03-06",11205.91,11406.02,11005.81,11085.85,13718100],["2023-03-07",11205.91,11486.06,11125.87,11366.0,13901900],["2023-03-08",11205.91,11766.21,11125.87,11766.21,20439400],["2023-03-09",11806.23,11966.31,11686.17,11766.21,17365100],["2023-03-10",11646.14,11846.25,11446.04,11606.12,19714900],["2023-03-13",11446.04,11846.25,11446.04,11606.12,18674200],["2023-03-14",11646.14,11686.17,11165.89,11205.91,14937500],["2023-03-15",11686.17,11966.31,11526.08,11966.31,29514800],["2023-03-16",11926.29,12086.38,11806.23,11846.25,25318300],["2023-03-17",12126.4,12126.4,11766.21,12006.33,20471500],["2023-03-20",11886.27,12006.33,11486.06,11486.06,20870000],["2023-03-21",11686.17,11846.25,11406.02,11846.25,17543200],["2023-03-22",11926.29,12086.38,11806.23,11846.25,16260400],["2023-03-23",11726.19,12206.44,11686.17,12126.4,22031400],["2023-03-24",12246.46,12446.57,12166.42,12246.46,27556800],["2023-03-27",12286.48,12646.67,12166.42,12366.52,20668100],["2023-03-28",12486.59,12526.61,12206.44,12206.44,18529200],["2023-03-29",12206.44,12406.55,12126.4,12326.5,15980400],["2023-03-30",12566.63,12606.65,12166.42,12206.44,23377300],["2023-03-31",12206.44,12486.59,12086.38,12406.55,29053700],["2023-04-03",12766.74,12806.76,12566.63,12726.72,34678300],["2023-04-04",12726.72,13126.93,12566.63,12966.84,40484300],["2023-04-05",12886.8,13046.88,12766.74,12966.84,19560900],["2023-04-06",13046.88,13206.97,12526.61,12526.61,35860700],["2023-04-07",12526.61,12726.72,12446.57,12646.67,26883400],["2023-04-10",12886.8,13166.95,12646.67,12726.72,35573500],["2023-04-11",12726.72,12806.76,12446.57,12726.72,26721900],["2023-04-12",12726.72,12806.76,12486.59,12486.59,19421900],["2023-04-13",12526.61,12606.65,12086.38,12166.42,30565600],["2023-04-14",12246.46,12326.5,11886.27,11886.27,28529800],["2023-04-17",11886.27,12046.36,11766.21,11926.29,10500300],["2023-04-18",12006.33,12246.46,11926.29,12166.42,16179000],["2023-04-19",12246.46,12286.48,11886.27,11926.29,13742300],["2023-04-20",11926.29,11966.31,11846.25,11886.27,7249300],["2023-04-21",11886.27,12286.48,11846.25,12046.36,19126420],["2023-04-24",12046.36,12126.4,11806.23,11966.31,8925000],["2023-04-25",11966.31,12086.38,11646.14,11686.17,13472000],["2023-04-26",11686.17,11806.23,11486.06,11726.19,15400694],["2023-04-27",11806.23,11886.27,11606.12,11646.14,10856100],["2023-04-28",11766.21,11926.29,11686.17,11926.29,13109300],["2023-05-04",11806.23,12126.4,11806.23,12006.33,12587800],["2023-05-05",11926.29,12046.36,11806.23,11806.23,10043700],["2023-05-08",11886.27,12126.4,11886.27,12126.4,15765300],["2023-05-09",12126.4,12166.42,12006.33,12046.36,8647700],["2023-05-10",12126.4,12326.5,12126.4,12246.46,18786700],["2023-05-11",12326.5,12646.67,12286.48,12446.57,23964800],["2023-05-12",12446.57,12686.69,12326.5,12686.69,22650200],["2023-05-15",12806.76,12886.8,12406.55,12406.55,20907000],["2023-05-16",12406.55,12646.67,12366.52,12486.59,14621400],["2023-05-17",12446.57,12566.63,12206.44,12206.44,15604600],["2023-05-18",12286.48,12646.67,12206.44,12406.55,19185400],["2023-05-19",12486.59,13006.86,12406.55,12886.8,72103900],["2023-05-22",13006.86,13206.97,12886.8,12966.84,24462400],["2023-05-23",13046.88,13367.05,12966.84,13166.95,46123000],["2023-05-24",13367.05,13367.05,12886.8,12886.8,38542400],["2023-05-25",12806.76,12926.82,12646.67,12686.69,26764400],["2023-05-26",12766.74,12966.84,12686.69,12766.74,17484300],["2023-05-29",12966.84,13647.2,12926.82,13647.2,44832300],["2023-05-30",13807.29,13967.37,13647.2,13927.35,40638900],["2023-05-31",13927.35,14287.54,13807.29,14007.39,38028200],["2023-06-01",14007.39,14647.73,13847.31,14567.69,36679200],["2023-06-02",14687.75,14927.88,14487.64,14647.73,30046200],["2023-06-05",14887.86,14887.86,14367.58,14447.62,38173900],["2023-06-06",14447.62,15448.15,14367.58,15448.15,52221900],["2023-06-07",15568.21,15568.21,15208.02,15408.13,28297100],["2023-06-08",15368.11,15608.24,14487.64,14487.64,66280900],["2023-06-09",14647.73,15208.02,14487.64,15168.0,43047600],["2023-06-12",15208.02,15248.05,14687.75,15087.96,24432800],["2023-06-13",15168.0,15248.05,14887.86,14927.88,26253500],["2023-06-14",15047.94,15328.09,14927.88,14967.9,38885500],["2023-06-15",14967.9,15288.07,14927.88,15288.07,34226000],["2023-06-16",15528.19,16328.62,15488.17,15528.19,72979800],["2023-06-19",15688.28,15808.34,15368.11,15368.11,28655600],["2023-06-20",15368.11,15688.28,15087.96,15688.28,29669400],["2023-06-21",15728.3,15968.43,15608.24,15808.34,28166700],["2023-06-22",15888.38,16008.45,15608.24,15728.3,27996000],["2023-06-23",15728.3,15928.4,15528.19,15768.32,30979600],["2023-06-26",15728.3,15768.32,15127.98,15488.17,33676600],["2023-06-27",15568.21,15768.32,15448.15,15728.3,16832000],["2023-06-28",15928.4,16088.49,15648.26,15648.26,28926500],["2023-06-29",15648.26,15688.28,15047.94,15047.94,29421100],["2023-06-30",15047.94,15328.09,14967.9,15127.98,19860900],["2023-07-03",15288.07,15328.09,15047.94,15087.96,10496700],["2023-07-04",15047.94,15688.28,15047.94,15688.28,28265000],["2023-07-05",15768.32,15848.36,15448.15,15448.15,20531400],["2023-07-06",15408.13,15648.26,14367.58,14447.62,106968000],["2023-07-07",14247.52,14367.58,13567.16,14167.48,49947700],["2023-07-10",14167.48,14607.71,14047.41,14207.5,39486900],["2023-07-11",14167.48,14487.64,14087.43,14327.56,32380300],["2023-07-12",14407.6,14447.62,13967.37,14087.43,30824100],["2023-07-13",14247.52,14487.64,14127.45,14367.58,25381100],["2023-07-14",14487.64,14887.86,14407.6,14807.81,43607100],["2023-07-17",14967.9,14967.9,14567.69,14647.73,21385200],["2023-07-18",14647.73,14847.83,14487.64,14727.77,17152800],["2023-07-19",14847.83,14847.83,14487.64,14487.64,18241200],["2023-07-20",14527.67,14567.69,14327.56,14527.67,14317000],["2023-07-21",14647.73,15168.0,14567.69,15047.94,43503400],["2023-07-24",15288.07,15368.11,15087.96,15248.05,27174400],["2023-07-25",15408.13,15408.13,15007.92,15127.98,25370100],["2023-07-26",15168.0,15608.24,14887.86,15448.15,35822000],["2023-07-27",15528.19,15768.32,15328.09,15528.19,30810700],["2023-07-28",15568.21,16328.62,15568.21,16248.57,55577200],["2023-07-31",16448.68,16808.87,16128.51,16648.78,35281500],["2023-08-01",16648.78,16688.81,16008.45,16008.45,41027900],["2023-08-02",16008.45,16408.66,15928.4,16168.53,29558400],["2023-08-03",16008.45,16328.62,15768.32,15848.36,47190400],["2023-08-04",16008.45,16528.72,15848.36,16488.7,26520700],["2023-08-07",16608.76,16968.95,16448.68,16448.68,32062700],["2023-08-08",16568.74,16608.76,16048.47,16088.49,34512700],["2023-08-09",16088.49,16328.62,15928.4,16008.45,23282400],["2023-08-10",16048.47,16248.57,15928.4,16088.49,19454500],["2023-08-11",16168.53,16248.57,15808.34,16048.47,26392600],["2023-08-14",16328.62,17169.06,16248.57,17129.04,58772200],["2023-08-15",17169.06,17209.08,16848.89,16888.91,24631000],["2023-08-16",16808.87,17049.0,16648.78,17049.0,26806900],["2023-08-17",17289.12,17769.38,17209.08,17209.08,44742600],["2023-08-18",17008.97,17289.12,16008.45,16008.45,59562700],["2023-08-21",16368.64,16648.78,15848.36,16368.64,33874100],["2023-08-22",16408.66,16848.89,15648.26,16808.87,42946200],["2023-08-23",17049.0,17049.0,16448.68,16448.68,22115400],["2023-08-24",16568.74,17049.0,16408.66,17049.0,29783700],["2023-08-25",17089.02,17769.38,16928.93,17489.23,52210900],["2023-08-28",17609.29,17929.46,17529.25,17769.38,24772000],["2023-08-29",17929.46,18249.63,17609.29,17929.46,40291500],["2023-08-30",18009.5,18809.92,17809.4,18809.92,34633800],["2023-08-31",18849.95,19050.05,18649.84,18809.92,22510400],["2023-09-05",18970.01,19090.07,18649.84,18809.92,28464400],["2023-09-06",18809.92,19570.33,18569.8,19210.14,26487600],["2023-09-07",19370.22,19410.24,18970.01,19050.05,21236400],["2023-09-08",18889.97,19290.18,18849.95,18929.99,21722800],["2023-09-11",19050.05,19370.22,18729.88,18729.88,36118900],["2023-09-12",18729.88,20010.56,18689.86,20010.56,35687500],["2023-09-13",20130.62,20210.66,19570.33,19610.35,33737800],["2023-09-14",19610.35,19770.43,19210.14,19330.2,33324500],["2023-09-15",19450.26,19610.35,19050.05,19210.14,21080500],["2023-09-18",19170.11,19810.45,19010.03,19650.37,29090800],["2023-09-19",19890.49,19930.52,19290.18,19810.45,20827300],["2023-09-20",19850.47,20490.81,19770.43,20210.66,25563500],["2023-09-21",20170.64,20250.68,19370.22,19370.22,36158000],["2023-09-22",18649.84,18970.01,18049.52,18049.52,56054300],["2023-09-25",17929.46,18169.59,16808.87,16808.87,38976210],["2023-09-26",16808.87,17689.33,16528.72,16528.72,40831100],["2023-09-27",16808.87,17489.23,16288.59,17489.23,25993600],["2023-09-28",17369.16,17449.21,16688.81,16848.89,26177400],["2023-09-29",17049.0,17249.1,16648.78,16808.87,17393000],["2023-10-02",16808.87,17209.08,16808.87,16888.91,12289000],["2023-10-03",16688.81,16688.81,15728.3,15728.3,41976600],["2023-10-04",15208.02,16728.83,15208.02,16288.59,31617000],["2023-10-05",16488.7,16528.72,15648.26,15648.26,18537600],["2023-10-06",15688.28,16728.83,15568.21,16728.83,34766100],["2023-10-09",16728.83,17489.23,16648.78,17289.12,22737700],["2023-10-10",17569.27,17569.27,17089.02,17129.04,25676900],["2023-10-11",17209.08,17769.38,17089.02,17769.38,22409200],["2023-10-12",17849.42,18009.5,17529.25,17649.31,24685400],["2023-10-13",17449.21,17769.38,17169.06,17609.29,22594900],["2023-10-16",17609.29,17609.29,16728.83,16768.85,27909300],["2023-10-17",16888.91,17209.08,16008.45,16008.45,18842000],["2023-10-18",16248.57,16608.76,15208.02,16128.51,29595800],["2023-10-19",16088.49,16328.62,15248.05,15328.09,23735900],["2023-10-20",15328.09,16008.45,14687.75,15968.43,27323700],["2023-10-23",15968.43,16168.53,15488.17,15528.19,16009900],["2023-10-24",15688.28,15928.4,15408.13,15808.34,12963700],["2023-10-25",15848.36,16208.55,15728.3,15728.3,14392000],["2023-10-26",15208.02,15528.19,14647.73,14647.73,48854000],["2023-10-27",14887.86,15007.92,14207.5,14807.81,21603800],["2023-10-30",14567.69,14767.79,13847.31,13847.31,12894100],["2023-10-31",13847.31,14167.48,13046.88,13046.88,27709100],["2023-11-01",13206.97,13887.33,13086.91,13887.33,24470100],["2023-11-02",14167.48,14847.83,14087.43,14847.83,24913900],["2023-11-03",14887.86,15047.94,14607.71,14807.81,21181000],["2023-11-06",15087.96,15087.96,14767.79,14967.9,13211800],["2023-11-07",14807.81,15248.05,14567.69,14647.73,22330900],["2023-11-08",14647.73,15648.26,14647.73,15648.26,27265400],["2023-11-09",15848.36,16648.78,15728.3,16048.47,32700400],["2023-11-10",15848.36,16528.72,15808.34,16048.47,28944300],["2023-11-13",16168.53,16328.62,15728.3,16168.53,19442700],["2023-11-14",16408.66,16648.78,16168.53,16328.62,22408700],["2023-11-15",16888.91,17049.0,16408.66,16408.66,23091100],["2023-11-16",16408.66,16808.87,16248.57,16808.87,17281200],["2023-11-17",16888.91,17008.97,16008.45,16208.55,29459200],["2023-11-20",15688.28,16968.95,15688.28,16968.95,38309700],["2023-11-21",17209.08,17529.25,17089.02,17369.16,33835400],["2023-11-22",17409.19,17569.27,17209.08,17529.25,31608600],["2023-11-23",17609.29,17889.44,16488.7,16488.7,45917300],["2023-11-24",16768.85,17049.0,16168.53,17049.0,31510700],["2023-11-27",17049.0,17129.04,16488.7,16488.7,18437800],["2023-11-28",16488.7,16688.81,15928.4,16648.78,26444900],["2023-11-29",16648.78,16968.95,16648.78,16848.89,17510500],["2023-11-30",16888.91,17169.06,16768.85,16768.85,28329400],["2023-12-01",16968.95,17169.06,16648.78,17089.02,19247300],["2023-12-04",17449.21,18249.63,17369.16,18169.59,56592100],["2023-12-05",18169.59,18249.63,17969.48,18049.52,27463600],["2023-12-06",18049.52,18369.69,17969.48,18209.61,30761300],["2023-12-07",18249.63,18329.67,17209.08,17609.29,67492301],["2023-12-08",17609.29,17769.38,17289.12,17369.16,20885500],["2023-12-11",17369.16,17649.31,17129.04,17569.27,24212900],["2023-12-12",17609.29,17849.42,17609.29,17649.31,16260700],["2023-12-13",17809.4,17889.44,17209.08,17289.12,21677300],["2023-12-14",17569.27,17569.27,17129.04,17169.06,18619400],["2023-12-15",17169.06,17769.38,17089.02,17449.21,38060600],["2023-12-18",17529.25,17529.25,17249.1,17249.1,12566300],["2023-12-19",17249.1,17449.21,16968.95,17449.21,18517000],["2023-12-20",17489.23,17769.38,17369.16,17569.27,14299000],["2023-12-21",17409.19,17569.27,17369.16,17409.19,11953800],["2023-12-22",17449.21,17729.35,17209.08,17209.08,19702700],["2023-12-25",17209.08,17529.25,17169.06,17369.16,13405900],["2023-12-26",17409.19,17569.27,17369.16,17489.23,18504700],["2023-12-27",17609.29,17969.48,17569.27,17609.29,21546400],["2023-12-28",17609.29,17889.44,17569.27,17729.35,16509200],["2023-12-29",17769.38,17889.44,17689.33,17809.4,18672400],["2024-01-02",17969.48,18129.57,17689.33,17729.35,27966500],["2024-01-03",17729.35,17889.44,17529.25,17889.44,16599300],["2024-01-04",17969.48,18369.69,17849.42,17849.42,44987600],["2024-01-05",17889.44,17969.48,17609.29,17849.42,23795100],["2024-01-08",17929.46,18129.57,17769.38,17809.4,21887400],["2024-01-09",17849.42,17929.46,17689.33,17729.35,19376100],["2024-01-10",17729.35,17769.38,17369.16,17409.19,28674500],["2024-01-11",17409.19,17769.38,17409.19,17569.27,15966600],["2024-01-12",17409.19,17609.29,17209.08,17449.21,20644300],["2024-01-15",17489.23,17609.29,17209.08,17209.08,9194200],["2024-01-16",17169.06,17449.21,17129.04,17449.21,9709400],["2024-01-17",17449.21,18009.5,17369.16,17569.27,22882000],["2024-01-18",17529.25,17729.35,17489.23,17529.25,10627900],["2024-01-19",17729.35,17729.35,17369.16,17369.16,13259100],["2024-01-22",17729.35,17849.42,17449.21,17569.27,20098000],["2024-01-23",17609.29,17809.4,17529.25,17529.25,16045600],["2024-01-24",17569.27,17849.42,17569.27,17649.31,21129100],["2024-01-25",17649.31,17729.35,17529.25,17529.25,9347500],["2024-01-26",17569.27,17729.35,17489.23,17569.27,11731400],["2024-01-29",17609.29,17649.31,17449.21,17449.21,8998000],["2024-01-30",17449.21,17529.25,17369.16,17489.23,8429500],["2024-01-31",17569.27,17889.44,17449.21,17449.21,28596500],["2024-02-01",17449.21,17569.27,17369.16,17409.19,12857200],["2024-02-02",17449.21,17689.33,17449.21,17449.21,16227800],["2024-02-05",17569.27,17889.44,17449.21,17769.38,21628400],["2024-02-06",17849.42,18009.5,17689.33,17689.33,19148400],["2024-02-07",17729.35,18529.78,17729.35,18409.71,46163900],["2024-02-15",18649.84,18649.84,18329.67,18409.71,22740700],["2024-02-16",18569.8,18809.92,18409.71,18569.8,32052200],["2024-02-19",18649.84,18729.88,18089.54,18369.69,41592100],["2024-02-20",18569.8,18769.9,18409.71,18409.71,22420200],["2024-02-21",18409.71,18449.73,18009.5,18089.54,38750500],["2024-02-22",18089.54,18209.61,18009.5,18009.5,17296900],["2024-02-23",18049.52,18209.61,17529.25,17649.31,34406300],["2024-02-26",17649.31,18249.63,17609.29,18129.57,27220700],["2024-02-27",18249.63,18489.76,18129.57,18249.63,21776300],["2024-02-28",18409.71,18409.71,18009.5,18089.54,21705800],["2024-02-29",18209.61,18569.8,18089.54,18129.57,32217000],["2024-03-01",18329.67,18769.9,18289.65,18569.8,42616000],["2024-03-04",18889.97,18929.99,18609.82,18769.9,33339900],["2024-03-05",18769.9,18849.95,18489.76,18809.92,28953600],["2024-03-06",18729.88,18889.97,18329.67,18409.71,31767600],["2024-03-07",18409.71,18889.97,18289.65,18809.92,39361800],["2024-03-08",18970.01,19450.26,18809.92,18809.92,65672400],["2024-03-11",18809.92,18929.99,18249.63,18329.67,32296200],["2024-03-12",18249.63,18369.69,18049.52,18089.54,32716901],["2024-03-13",18169.59,18889.97,18049.52,18849.95,35090100],["2024-03-14",19010.03,19330.2,18569.8,18649.84,40168500],["2024-03-15",18649.84,18929.99,18489.76,18849.95,33212700],["2024-03-18",19050.05,19130.09,17769.38,18569.8,50773100],["2024-03-19",18689.86,18729.88,18169.59,18449.73,19126400],["2024-03-20",18409.71,18769.9,18209.61,18729.88,22107700],["2024-03-21",19170.11,19610.35,19090.07,19410.24,62580300],["2024-03-22",19530.3,19730.41,19250.16,19450.26,37123800],["2024-03-25",19290.18,19890.49,18849.95,19170.11,86275500],["2024-03-26",18449.73,18809.92,18209.61,18769.9,81881300],["2024-03-27",19010.03,19050.05,18569.8,18649.84,36977700],["2024-03-28",18729.88,18970.01,18329.67,18569.8,43877300],["2024-03-29",18569.8,18609.82,18289.65,18369.69,33700500],["2024-04-01",18369.69,18649.84,18169.59,18329.67,28701400],["2024-04-02",18329.67,18489.76,18049.52,18489.76,28043100],["2024-04-03",18529.78,18649.84,18169.59,18249.63,24360100],["2024-04-04",18209.61,18289.65,17969.48,18009.5,20646500],["2024-04-05",17769.38,17849.42,17649.31,17649.31,24585600],["2024-04-08",17649.31,17769.38,17329.14,17329.14,20275700],["2024-04-09",17329.14,17849.42,17289.12,17809.4,16380500],["2024-04-10",17889.44,17889.44,17609.29,17609.29,9364800],["2024-04-11",17369.16,17569.27,17289.12,17449.21,10523100],["2024-04-12",17609.29,17769.38,17449.21,17569.27,11081900],["2024-04-15",17569.27,17769.38,16368.64,16368.64,23730100],["2024-04-16",16248.57,16408.66,15408.13,16088.49,27497700],["2024-04-17",16088.49,16208.55,15488.17,15488.17,12319000],["2024-04-19",15208.02,15848.36,14647.73,15127.98,22232200],["2024-04-22",15848.36,16168.53,15568.21,16168.53,21915300],["2024-04-23",16328.62,16408.66,15688.28,15768.32,13774700],["2024-04-24",16088.49,16808.87,16008.45,16728.83,17031900],["2024-04-25",16648.78,16968.95,16568.74,16808.87,12909300],["2024-04-26",16448.68,16728.83,16408.66,16528.72,10116500],["2024-05-02",16528.72,16568.74,16128.51,16248.57,7806400],["2024-05-03",16528.72,16528.72,16248.57,16248.57,6352800],["2024-05-06",16408.66,16968.95,16368.64,16888.91,12771800],["2024-05-07",16928.93,16968.95,16648.78,16768.85,7423001],["2024-05-08",16648.78,16848.89,16368.64,16728.83,9642300],["2024-05-09",16768.85,16888.91,16488.7,16488.7,7297600],["2024-05-10",16568.74,16648.78,16408.66,16648.78,6259300],["2024-05-13",16768.85,16808.87,16528.72,16648.78,5962600],["2024-05-14",16648.78,16768.85,16568.74,16568.74,5254700],["2024-05-15",16608.76,16968.95,16568.74,16808.87,11874600],["2024-05-16",17008.97,17089.02,16808.87,16848.89,9444000],["2024-05-17",16888.91,17609.29,16848.89,17529.25,22202600],["2024-05-20",17729.35,17889.44,17369.16,17369.16,14364700],["2024-05-21",17289.12,17529.25,17008.97,17169.06,16864700],["2024-05-22",17209.08,17529.25,17049.0,17049.0,18722100],["2024-05-23",16968.95,17089.02,16008.45,16488.7,37899500],["2024-05-24",16408.66,16448.68,15888.38,16048.47,30199500],["2024-05-27",16088.49,16328.62,16048.47,16208.55,9660600],["2024-05-28",16208.55,16408.66,16168.53,16328.62,24837900],["2024-05-29",16902.67,17084.91,16492.63,16583.75,22950500],["2024-05-30",16401.51,16583.75,16082.59,16264.83,18536400],["2024-05-31",16401.51,16401.51,16219.27,16219.27,6842700],["2024-06-03",16629.31,16765.99,16492.63,16538.19,11846100],["2024-06-04",16629.31,16765.99,16401.51,16401.51,12211000],["2024-06-05",16401.51,16629.31,16401.51,16492.63,8694400],["2024-06-06",16492.63,16674.87,16355.95,16355.95,9691800],["2024-06-07",16401.51,16492.63,16264.83,16310.39,6884500],["2024-06-10",16401.51,16492.63,16264.83,16264.83,11055100],["2024-06-11",16401.51,16401.51,16082.59,16173.71,9831400],["2024-06-12",16173.71,16538.19,16173.71,16447.07,10584400],["2024-06-13",16538.19,16629.31,16401.51,16538.19,13220300],["2024-06-14",16583.75,16674.87,16264.83,16264.83,16531300],["2024-06-17",16264.83,16310.39,15945.91,15945.91,14313700],["2024-06-18",15945.91,16128.15,15672.56,15672.56,17359800],["2024-06-19",15672.56,15809.23,15353.64,15399.2,18663600],["2024-06-20",15399.2,15581.44,15080.28,15216.96,11980400],["2024-06-21",15216.96,15308.08,14761.36,14761.36,20261500],["2024-06-24",14761.36,15308.08,14715.8,14898.04,20647500],["2024-06-25",14898.04,15125.84,14852.48,14943.6,13769800],["2024-06-26",15034.72,15490.32,15034.72,15216.96,13063800],["2024-06-27",15262.52,15308.08,14898.04,14943.6,7730700],["2024-06-28",15034.72,15034.72,14624.68,14624.68,10535000],["2024-07-01",14715.8,14806.92,14488.0,14670.24,10123400],["2024-07-02",14670.24,14989.16,14670.24,14761.36,9419800],["2024-07-03",14852.48,14898.04,14715.8,14761.36,9484000],["2024-07-04",14806.92,15444.76,14761.36,15125.84,17855600],["2024-07-05",15125.84,15262.52,15034.72,15125.84,7011300],["2024-07-08",15399.2,15399.2,14898.04,14898.04,8895100],["2024-07-09",14898.04,15125.84,14852.48,15080.28,8510500],["2024-07-10",15034.72,15125.84,14806.92,14852.48,8978500],["2024-07-11",14943.6,15125.84,14943.6,15080.28,8229600],["2024-07-12",15080.28,15216.96,14943.6,14989.16,7250900],["2024-07-15",14989.16,15080.28,14761.36,14761.36,10314900],["2024-07-16",14761.36,14898.04,14442.44,14533.56,15032200],["2024-07-17",14624.68,14715.8,13941.28,14032.4,14014000],["2024-07-18",14077.96,14260.2,13667.93,14123.52,13106100],["2024-07-19",14260.2,14715.8,14123.52,14488.0,13927500],["2024-07-22",14488.0,14624.68,14169.08,14579.12,12742800],["2024-07-23",14670.24,14670.24,14169.08,14305.76,6442700],["2024-07-24",14305.76,14533.56,13759.05,14442.44,12284000],["2024-07-25",14214.64,14488.0,14077.96,14305.76,5642400],["2024-07-26",14351.32,14488.0,14260.2,14351.32,4694100],["2024-07-29",14442.44,14579.12,14260.2,14260.2,6167500],["2024-07-30",14260.2,14396.88,14077.96,14123.52,5475700],["2024-07-31",14260.2,14351.32,14123.52,14169.08,4926800],["2024-08-01",14214.64,14260.2,13667.93,13667.93,10959000],["2024-08-02",13576.81,13986.84,13257.89,13895.72,9399600],["2024-08-05",13531.25,13667.93,12938.97,12938.97,16443600],["2024-08-06",13212.33,13485.69,12938.97,13440.13,8581300],["2024-08-07",13485.69,13485.69,13166.77,13349.01,4698300],["2024-08-08",13303.45,13850.16,13212.33,13394.57,10432400],["2024-08-09",13667.93,13850.16,13531.25,13804.61,10805500],["2024-08-12",13804.61,13941.28,13667.93,13713.49,6023100],["2024-08-13",13759.05,13804.61,13212.33,13394.57,13602400],["2024-08-14",13485.69,13485.69,13166.77,13166.77,7865600],["2024-08-15",13212.33,13257.89,12984.53,12984.53,5348100],["2024-08-16",13075.65,13804.61,13075.65,13667.93,18120600],["2024-08-19",13759.05,13941.28,13622.37,13622.37,9101700],["2024-08-20",13576.81,14214.64,13576.81,14169.08,22514700],["2024-08-21",14214.64,14351.32,14077.96,14169.08,10622600],["2024-08-22",14214.64,14533.56,14123.52,14214.64,15387000],["2024-08-23",14351.32,14396.88,14032.4,14214.64,12163100],["2024-08-26",14351.32,14579.12,14260.2,14305.76,17108000],["2024-08-27",14260.2,14351.32,14032.4,14077.96,10330700],["2024-08-28",14169.08,14214.64,13895.72,14032.4,9015900],["2024-08-29",14169.08,14442.44,14169.08,14214.64,10043800],["2024-08-30",14351.32,14351.32,14123.52,14123.52,6635800],["2024-09-04",13941.28,14032.4,13713.49,13895.72,11746450],["2024-09-05",13895.72,14123.52,13804.61,13895.72,8229700],["2024-09-06",13895.72,14032.4,13804.61,13850.16,9007900],["2024-09-09",13850.16,13986.84,13759.05,13850.16,7704300],["2024-09-10",14038.6,14085.71,13614.62,13661.73,10531600],["2024-09-11",13614.62,13708.84,13331.96,13473.29,8435900],["2024-09-12",13614.62,13661.73,13473.29,13473.29,3584900],["2024-09-13",13473.29,13661.73,13426.18,13473.29,5374902],["2024-09-16",13473.29,13567.51,13284.85,13284.85,9606500],["2024-09-17",13284.85,13708.84,13284.85,13708.84,6359800],["2024-09-18",13755.95,14038.6,13708.84,13850.16,11496600],["2024-09-19",13944.38,13991.49,13755.95,13755.95,9420500],["2024-09-20",13897.27,14321.26,13897.27,14132.82,20360600],["2024-09-23",14132.82,14227.04,13944.38,13991.49,8600700],["2024-09-24",13944.38,13991.49,13803.06,13944.38,10799000],["2024-09-25",14038.6,14274.15,13991.49,14179.93,19317900],["2024-09-26",14274.15,14415.48,14179.93,14179.93,13896700],["2024-09-27",14274.15,14651.02,14227.04,14321.26,24264700],["2024-09-30",14321.26,14556.81,14274.15,14368.37,14301600],["2024-10-01",14415.48,14792.35,14415.48,14556.81,25688100],["2024-10-02",14462.59,14509.7,14227.04,14227.04,15709100],["2024-10-03",14274.15,14415.48,13944.38,13944.38,19579200],["2024-10-04",13944.38,14085.71,13803.06,13803.06,14280700],["2024-10-07",13944.38,14227.04,13897.27,14085.71,10629800],["2024-10-08",14085.71,14274.15,13944.38,13991.49,8764400],["2024-10-09",14038.6,14462.59,13991.49,14321.26,16764800],["2024-10-10",14415.48,14556.81,14227.04,14227.04,12953900],["2024-10-11",14274.15,14462.59,14227.04,14321.26,9323100],["2024-10-14",14462.59,14556.81,14227.04,14274.15,14025900],["2024-10-15",14274.15,14415.48,13944.38,13944.38,19086700],["2024-10-16",13944.38,14085.71,13755.95,13803.06,14089800],["2024-10-17",13850.16,14038.6,13755.95,14038.6,7669800],["2024-10-18",14085.71,14179.93,13991.49,13991.49,7743600],["2024-10-21",13897.27,14132.82,13803.06,13850.16,12610700],["2024-10-22",13803.06,13944.38,13755.95,13803.06,10220400],["2024-10-23",13850.16,13897.27,13708.84,13755.95,10995500],["2024-10-24",13755.95,13803.06,13473.29,13473.29,13242900],["2024-10-25",13567.51,13661.73,13473.29,13473.29,5680600],["2024-10-28",13473.29,13803.06,13473.29,13755.95,8701200],["2024-10-29",13850.16,13944.38,13755.95,13850.16,5912400],["2024-10-30",13850.16,13897.27,13614.62,13661.73,5354300],["2024-10-31",13708.84,13803.06,13614.62,13708.84,4969700],["2024-11-01",13614.62,13661.73,13520.4,13520.4,6214800],["2024-11-04",13614.62,13661.73,13379.07,13473.29,7979000],["2024-11-05",13520.4,13567.51,13473.29,13520.4,4067400],["2024-11-06",13614.62,13850.16,13567.51,13850.16,7416900],["2024-11-07",13897.27,13991.49,13850.16,13850.16,6894600],["2024-11-08",13897.27,14038.6,13803.06,13944.38,11157200],["2024-11-11",13897.27,13944.38,13614.62,13661.73,8510500],["2024-11-12",13755.95,13850.16,13520.4,13567.51,7874600],["2024-11-13",13473.29,13614.62,13379.07,13520.4,8900800],["2024-11-14",13473.29,13520.4,13190.63,13190.63,7939000],["2024-11-15",13096.41,13284.85,12907.98,12907.98,10831400],["2024-11-18",12907.98,13190.63,12813.76,13049.31,7235800],["2024-11-19",13096.41,13143.52,12907.98,12907.98,3985400],["2024-11-20",12907.98,13284.85,12813.76,13002.2,7130600],["2024-11-21",13049.31,13143.52,13002.2,13096.41,2400400],["2024-11-22",13096.41,13190.63,12907.98,12907.98,5629500],["2024-11-25",12955.09,13096.41,12907.98,13096.41,4974000],["2024-11-26",13096.41,13331.96,13049.31,13237.74,5414500],["2024-11-27",13284.85,13284.85,13049.31,13096.41,3637500],["2024-11-28",13190.63,13237.74,13049.31,13096.41,4019000],["2024-11-29",13143.52,13143.52,12955.09,12955.09,5479800],["2024-12-02",13096.41,13096.41,13002.2,13049.31,4528300],["2024-12-03",13049.31,13096.41,12907.98,12955.09,4665100],["2024-12-04",12955.09,12955.09,12436.88,12483.99,20527800],["2024-12-05",12483.99,13096.41,11777.35,13049.31,32342600],["2024-12-06",13096.41,13143.52,12672.43,12766.65,9639600],["2024-12-09",12766.65,12813.76,12625.32,12672.43,10776000],["2024-12-10",12672.43,12719.54,12531.1,12625.32,7762400],["2024-12-11",12578.21,12672.43,12436.88,12436.88,7146500],["2024-12-12",12436.88,12625.32,12436.88,12483.99,5446800],["2024-12-13",12483.99,12531.1,12342.66,12389.77,6202400],["2024-12-16",12295.55,12483.99,12295.55,12342.66,6010800],["2024-12-17",12389.77,12483.99,12295.55,12342.66,3515500],["2024-12-18",12389.77,12436.88,12342.66,12389.77,4503700],["2024-12-19",12248.45,12295.55,12107.12,12201.34,10263200],["2024-12-20",12248.45,12295.55,11965.79,11965.79,8038000],["2024-12-23",12012.9,12201.34,12012.9,12060.01,5025800],["2024-12-24",12060.01,12107.12,11918.68,12012.9,5390600],["2024-12-25",12060.01,12436.88,12060.01,12248.45,9300500],["2024-12-26",12342.66,12389.77,12154.23,12201.34,4825300],["2024-12-27",12201.34,12248.45,12060.01,12107.12,5232900],["2024-12-30",12060.01,12201.34,12012.9,12012.9,3764600],["2024-12-31",12060.01,12060.01,11871.57,11871.57,9904400],["2025-01-02",11871.57,12012.9,11871.57,11871.57,4933700],["2025-01-03",11871.57,11918.68,11588.91,11636.02,9868200],["2025-01-06",11588.91,11683.13,11259.15,11259.15,8706200],["2025-01-07",11259.15,11447.59,11070.71,11117.82,8193000],["2025-01-08",10976.49,11259.15,10976.49,11164.93,6707400],["2025-01-09",11164.93,11259.15,11117.82,11117.82,3515600],["2025-01-10",11117.82,11164.93,10740.94,10788.05,10344300],["2025-01-13",10693.83,10976.49,10599.62,10882.27,9509300],["2025-01-14",10882.27,10882.27,10599.62,10599.62,5963300],["2025-01-15",10599.62,10835.16,10599.62,10788.05,5751100],["2025-01-16",11023.6,11541.8,10929.38,11541.8,19602200],["2025-01-17",11541.8,11541.8,11353.37,11447.59,6655520],["2025-01-20",11494.69,11588.91,11212.04,11259.15,8856800],["2025-01-21",11306.26,11494.69,11259.15,11259.15,8646017],["2025-01-22",11306.26,11353.37,11023.6,11023.6,7703800],["2025-01-23",11070.71,11494.69,11023.6,11306.26,8136600],["2025-01-24",11400.48,11400.48,11259.15,11306.26,5411600],["2025-02-03",11259.15,11259.15,10929.38,10929.38,13595900],["2025-02-04",11070.71,11683.13,11023.6,11683.13,19455000],["2025-02-05",11871.57,12012.9,11636.02,11730.24,15791500],["2025-02-06",11871.57,12389.77,11824.46,12154.23,21633200],["2025-02-07",12248.45,12248.45,11965.79,12060.01,7690700],["2025-02-10",11965.79,12060.01,11824.46,11871.57,14048700],["2025-02-11",11871.57,12012.9,11824.46,11918.68,8102000],["2025-02-12",11918.68,12201.34,11918.68,11965.79,7934600],["2025-02-13",11965.79,12012.9,11824.46,11918.68,8845900],["2025-02-14",12012.9,12154.23,11965.79,12012.9,12213100],["2025-02-17",12060.01,12531.1,12012.9,12342.66,24790300],["2025-02-18",12342.66,12531.1,12295.55,12436.88,11299900],["2025-02-19",12436.88,12578.21,12389.77,12531.1,14340500],["2025-02-20",12531.1,12719.54,12531.1,12625.32,16395500],["2025-02-21",12625.32,12672.43,12436.88,12578.21,13208900],["2025-02-24",12389.77,12813.76,12342.66,12766.65,18743900],["2025-02-25",12813.76,13143.52,12766.65,12907.98,22963600],["2025-02-26",13002.2,13096.41,12860.87,12955.09,12730700],["2025-02-27",13002.2,13002.2,12625.32,12860.87,17472700],["2025-02-28",12907.98,13096.41,12766.65,12813.76,12224300],["2025-03-03",12813.76,13002.2,12672.43,12907.98,11880500],["2025-03-04",12766.65,12907.98,12531.1,12766.65,13082200],["2025-03-05",12719.54,12955.09,12625.32,12625.32,14961000],["2025-03-06",12672.43,13002.2,12625.32,13002.2,20041300],["2025-03-07",13002.2,13096.41,12860.87,12907.98,13978100],["2025-03-10",13096.41,13614.62,13049.31,13284.85,31799600],["2025-03-11",13049.31,13661.73,13049.31,13520.4,31164000],["2025-03-12",13661.73,14321.26,13520.4,14227.04,63055400],["2025-03-13",14132.82,14415.48,13991.49,14085.71,35532600],["2025-03-14",14038.6,14274.15,14038.6,14085.71,24933400],["2025-03-17",14132.82,14227.04,13803.06,14038.6,18809000],["2025-03-18",14132.82,14368.37,13897.27,14321.26,29280492],["2025-03-19",14274.15,14321.26,14038.6,14227.04,21721000],["2025-03-20",14132.82,14368.37,14085.71,14274.15,24604300],["2025-03-21",14274.15,14745.24,14227.04,14462.59,41076800],["2025-03-24",14462.59,14698.13,14415.48,14698.13,22483700],["2025-03-25",14792.35,14839.46,14415.48,14462.59,22659600],["2025-03-26",14368.37,14603.92,14274.15,14368.37,20625300],["2025-03-27",14227.04,14745.24,14227.04,14651.02,22568100],["2025-03-28",14698.13,14980.79,14651.02,14792.35,27953000],["2025-03-31",14556.81,14698.13,14274.15,14415.48,22490100],["2025-04-01",14509.7,14698.13,14368.37,14509.7,12735800],["2025-04-02",14509.7,15075.01,14462.59,14980.79,25629700],["2025-04-03",14274.15,14368.37,13944.38,13944.38,37791900],["2025-04-04",13002.2,13755.95,13002.2,13755.95,43862400],["2025-04-08",13379.07,13473.29,12813.76,12813.76,16356700],["2025-04-09",11918.68,12955.09,11918.68,11918.68,37054300],["2025-04-10",12719.54,12719.54,12719.54,12719.54,2569800],["2025-04-11",13190.63,13567.51,13002.2,13567.51,30553700],["2025-04-14",13850.16,14509.7,13803.06,14462.59,22790800],["2025-04-15",14368.37,14698.13,14085.71,14132.82,24338400],["2025-04-16",14132.82,14556.81,14132.82,14321.26,20414700],["2025-04-17",14085.71,14556.81,14085.71,14509.7,19594200],["2025-04-18",14603.92,15263.45,14462.59,14745.24,41695101],["2025-04-21",14603.92,14698.13,14132.82,14462.59,32833500],["2025-04-22",14274.15,14274.15,13473.29,14132.82,62811100],["2025-04-23",14509.7,14509.7,14179.93,14227.04,14124900],["2025-04-24",14227.04,14368.37,13850.16,14038.6,16979000],["2025-04-25",14179.93,14179.93,13850.16,13850.16,10209600],["2025-04-28",13944.38,14038.6,13803.06,13944.38,8789000],["2025-04-29",13944.38,13991.49,13755.95,13755.95,7496600],["2025-05-05",14038.6,14038.6,13614.62,13991.49,9620500],["2025-05-06",14085.71,14227.04,13803.06,13803.06,11292800],["2025-05-07",13803.06,13897.27,13614.62,13708.84,7475200],["2025-05-08",13803.06,14038.6,13661.73,13991.49,9023200],["2025-05-09",14038.6,14321.26,13991.49,14038.6,12639800],["2025-05-12",14038.6,14179.93,13944.38,14179.93,8175500],["2025-05-13",14368.37,14556.81,14179.93,14274.15,13013500],["2025-05-14",14368.37,14603.92,14132.82,14415.48,21492500],["2025-05-15",14556.81,14698.13,14321.26,14509.7,17493000],["2025-05-16",14509.7,14792.35,14321.26,14321.26,13704700],["2025-05-19",14368.37,14368.37,13944.38,13944.38,17111900],["2025-05-20",14085.71,14321.26,13755.95,14274.15,11562400],["2025-05-21",14321.26,14556.81,14132.82,14509.7,22144400],["2025-05-22",14509.7,15216.34,14415.48,14745.24,51376800],["2025-05-23",14792.35,14886.57,14603.92,14651.02,12270300],["2025-05-26",14651.02,14839.46,14179.93,14839.46,23024500],["2025-05-27",14933.68,15404.78,14839.46,15263.45,42818100],["2025-05-28",15404.78,15546.1,15075.01,15216.34,20039000],["2025-05-29",15216.34,15357.67,14839.46,14839.46,27047900],["2025-05-30",14792.35,15216.34,14651.02,14792.35,24409000],["2025-06-02",14839.46,15404.78,14698.13,15404.78,29804900],["2025-06-03",15687.43,16441.18,15593.21,16441.18,77551100],["2025-06-04",16441.18,16676.73,16299.85,16299.85,26708200],["2025-06-05",16299.85,16394.07,15970.09,16111.42,26875800],["2025-06-06",16017.2,16017.2,15404.78,15498.99,47716200],["2025-06-09",15451.88,15640.32,15216.34,15263.45,20093800],["2025-06-10",15263.45,15640.32,15169.23,15357.67,20406900],["2025-06-11",15404.78,15404.78,15027.9,15169.23,16111500],["2025-06-12",15357.67,15734.54,15310.56,15546.1,24504600],["2025-06-13",15216.34,15451.88,14980.79,15216.34,31063700],["2025-06-16",15122.12,15828.76,15122.12,15828.76,17834300],["2025-06-17",15922.98,15970.09,15546.1,15781.65,18137100],["2025-06-18",15734.54,15922.98,15546.1,15546.1,15773300],["2025-06-19",15498.99,15687.43,15357.67,15640.32,12385100],["2025-06-20",15734.54,15922.98,15546.1,15687.43,12501900],["2025-06-23",15404.78,15546.1,15310.56,15404.78,20499300],["2025-06-24",15744.94,16473.88,15647.75,16376.69,46127500],["2025-06-25",16376.69,16814.04,16182.3,16473.88,29876400],["2025-06-26",16425.28,16668.26,16036.52,16668.26,19418400],["2025-06-27",16716.85,16765.45,16425.28,16716.85,19173100],["2025-06-30",16862.64,16959.83,16571.07,16716.85,20710300],["2025-07-01",16716.85,16765.45,16279.49,16328.09,21401300],["2025-07-02",16328.09,17154.21,16279.49,17008.43,34447800],["2025-07-03",17057.02,17300.0,16522.47,16862.64,48708900],["2025-07-04",16862.64,16959.83,16619.66,16716.85,16420800],["2025-07-07",16862.64,17105.62,16814.04,16959.83,23184300],["2025-07-08",17105.62,17640.17,17008.43,17300.0,28914800],["2025-07-09",17397.19,17883.15,17300.0,17542.98,40289600],["2025-07-10",17688.76,17688.76,17251.4,17300.0,21541200],["2025-07-11",17300.0,17688.76,17105.62,17397.19,34351700],["2025-07-14",17542.98,17542.98,16911.24,17348.6,28228800],["2025-07-15",17300.0,18466.29,17300.0,17591.57,56137300],["2025-07-16",17591.57,18077.53,17397.19,17980.34,19595000],["2025-07-17",18174.72,18271.91,17688.76,17980.34,41280700],["2025-07-18",18077.53,18369.1,17737.36,18028.93,29136200],["2025-07-21",18126.12,18223.31,17542.98,17640.17,33652900],["2025-07-22",17494.38,18612.08,17348.6,18563.48,53254000],["2025-07-23",18903.65,19583.99,18757.87,19000.84,45377600],["2025-07-24",19146.63,19243.82,18660.67,19243.82,35072900],["2025-07-25",19438.2,20555.9,19438.2,20555.9,62084300],["2025-07-28",21284.83,21965.17,21236.24,21965.17,40250400],["2025-07-29",23325.84,23325.84,20458.71,20458.71,97514500],["2025-07-30",21041.85,21770.79,20410.11,21673.6,58843400],["2025-07-31",21965.17,22208.15,21284.83,22062.36,52788200],["2025-08-01",21673.6,22305.34,20896.07,21576.4,55673100],["2025-08-04",21090.45,22596.91,20896.07,22596.91,49148800],["2025-08-05",22839.89,23471.63,21187.64,23034.27,82854300],["2025-08-06",22985.67,23325.84,22499.72,23228.65,34878900],["2025-08-07",23423.03,23471.63,22694.1,22888.48,36622400],["2025-08-08",23082.87,23811.8,22742.7,23180.06,46462500],["2025-08-11",23325.84,24103.37,22937.08,23957.58,40915500],["2025-08-12",23908.99,24054.78,23180.06,23423.03,27350300],["2025-08-13",23617.42,23666.01,22548.31,23180.06,54744600],["2025-08-14",23471.63,24054.78,23180.06,23520.22,33327700],["2025-08-15",23714.61,24783.71,23325.84,24006.18,61248700],["2025-08-18",24103.37,24346.35,23423.03,23617.42,23610900],["2025-08-19",23617.42,24394.94,23423.03,24054.78,49973300],["2025-08-20",23908.99,23957.58,22451.12,23423.03,54224200],["2025-08-21",23471.63,24200.56,23374.44,23423.03,47896400],["2025-08-22",22937.08,23228.65,21819.38,21819.38,49231000],["2025-08-25",22159.55,22548.31,20604.49,20896.07,37928300],["2025-08-26",20896.07,22353.93,20701.69,22353.93,30063100],["2025-08-27",22839.89,23763.2,22596.91,23131.46,56307600],["2025-08-28",23325.84,24151.97,22937.08,23957.58,40025400],["2025-08-29",24346.35,25609.83,24346.35,25609.83,76053800],["2025-09-03",25852.81,26484.55,25366.85,26047.19,36260000],["2025-09-04",26144.38,26290.17,25561.24,26047.19,32575400],["2025-09-05",26338.76,26581.74,24297.75,24297.75,59109400],["2025-09-08",24006.18,24783.71,23374.44,23374.44,76876700],["2025-09-09",23811.8,23811.8,22985.67,23811.8,28567100],["2025-09-10",24103.37,24249.16,23471.63,23520.22,22478550],["2025-09-11",23423.03,23714.61,22159.55,23277.25,39705200],["2025-09-12",23471.63,23568.82,23180.06,23228.65,18261100],["2025-09-15",23471.63,23957.58,23423.03,23908.99,23776400],["2025-09-16",24492.13,24492.13,23325.84,23423.03,29701800],["2025-09-17",23423.03,23520.22,22742.7,22742.7,21632900],["2025-09-18",22937.08,23034.27,22353.93,22694.1,31745500],["2025-09-19",22839.89,22937.08,22062.36,22062.36,42681800],["2025-09-22",22159.55,22256.74,21236.24,21527.81,38912000],["2025-09-23",21673.6,22208.15,21625.0,21625.0,14733000],["2025-09-24",21673.6,22451.12,21382.02,22451.12,20731600],["2025-09-25",22548.31,22694.1,22110.96,22208.15,26883700],["2025-09-26",22159.55,22256.74,21479.21,21673.6,22705800],["2025-09-29",21673.6,21819.38,21187.64,21527.81,17837200],["2025-09-30",21527.81,22159.55,21333.43,21819.38,23057500],["2025-10-01",22110.96,22451.12,21916.57,21965.17,16958900],["2025-10-02",22208.15,22305.34,21527.81,21527.81,13030500],["2025-10-03",21382.02,21867.98,21236.24,21382.02,17758400],["2025-10-06",21770.79,22839.89,21673.6,22839.89,35876200],["2025-10-07",23325.84,23568.82,23034.27,23034.27,38706600],["2025-10-08",23957.58,23957.58,22937.08,23180.06,40838200],["2025-10-09",23325.84,23325.84,22694.1,22839.89,30433500],["2025-10-10",23082.87,23568.82,22839.89,22985.67,24581500],["2025-10-13",22791.29,23228.65,22451.12,23034.27,30070300],["2025-10-14",23568.82,23860.39,22645.51,22694.1,46547000],["2025-10-15",22839.89,23131.46,22645.51,22839.89,20537300],["2025-10-16",23034.27,23228.65,22694.1,23131.46,27751600],["2025-10-17",23374.44,23811.8,22839.89,22888.48,39797600],["2025-10-20",22839.89,23131.46,21333.43,21333.43,33765700],["2025-10-21",21187.64,21770.79,19875.56,20458.71,52942600],["2025-10-22",20798.88,20798.88,19438.2,20361.52,32394700],["2025-10-23",20507.3,20701.69,19924.16,19924.16,18295700],["2025-10-24",19729.78,20069.94,19292.42,19632.58,30215100],["2025-10-27",20021.35,20410.11,19389.61,19535.39,19760300],["2025-10-28",19583.99,20215.73,19438.2,20167.13,17415200],["2025-10-29",20264.33,20312.92,19924.16,19924.16,14181600],["2025-10-30",20118.54,20118.54,19438.2,19438.2,18000700],["2025-10-31",19438.2,19778.37,19341.01,19486.8,15033600],["2025-11-03",19486.8,19632.58,18271.91,18271.91,29721500],["2025-11-04",18271.91,19535.39,18271.91,19535.39,27030300],["2025-11-05",19583.99,19778.37,19389.61,19389.61,10974000],["2025-11-06",19486.8,19486.8,18952.25,19049.44,11683500],["2025-11-07",19000.84,19195.22,18320.51,18369.1,18942900],["2025-11-10",18369.1,19146.63,18223.31,18514.89,18137900],["2025-11-11",18855.06,18952.25,18514.89,18855.06,10023400],["2025-11-12",19049.44,19535.39,18855.06,19341.01,19016600],["2025-11-13",19389.61,19389.61,18952.25,19049.44,9109900],["2025-11-14",19000.84,19389.61,18855.06,19098.03,11573700],["2025-11-17",19195.22,19389.61,19049.44,19341.01,13623800],["2025-11-18",19486.8,19924.16,19438.2,19583.99,24970500],["2025-11-19",19583.99,19632.58,18855.06,18855.06,24860400],["2025-11-20",19000.84,19049.44,18757.87,18806.46,10801000],["2025-11-21",18757.87,18757.87,18417.7,18563.48,11874300],["2025-11-24",18709.27,18903.65,18271.91,18271.91,12869300],["2025-11-25",18466.29,18563.48,17640.17,17688.76,22041800],["2025-11-26",17883.15,18660.67,17785.96,18271.91,16526700],["2025-11-27",18369.1,18612.08,18223.31,18223.31,13695300],["2025-11-28",18271.91,18320.51,17883.15,17883.15,9182800],["2025-12-01",18077.53,18077.53,17688.76,17688.76,10207400],["2025-12-02",17737.36,18369.1,17688.76,18174.72,14703100],["2025-12-03",18271.91,18563.48,18174.72,18466.29,10811200],["2025-12-04",18660.67,19146.63,18612.08,18757.87,15607800],["2025-12-05",18855.06,18903.65,18466.29,18466.29,11164900],["2025-12-08",18466.29,18612.08,18174.72,18174.72,11281800],["2025-12-09",18174.72,18320.51,17737.36,18077.53,15423700],["2025-12-10",18174.72,18466.29,18028.93,18077.53,10770200],["2025-12-11",18174.72,18369.1,17980.34,18077.53,8243600],["2025-12-12",18126.12,18271.91,17008.43,17008.43,19770100],["2025-12-15",17202.81,17445.79,17008.43,17202.81,10563200],["2025-12-16",17202.81,18369.1,16959.83,18369.1,18012200],["2025-12-17",18369.1,18660.67,18223.31,18320.51,17643700],["2025-12-18",18369.1,18952.25,18271.91,18806.46,21201100],["2025-12-19",18855.06,19292.42,18709.27,19292.42,26680100],["2025-12-22",19438.2,19438.2,19049.44,19438.2,22459800],["2025-12-23",19438.2,19535.39,18952.25,19389.61,18866700],["2025-12-24",19292.42,19826.97,19098.03,19826.97,21989400],["2025-12-25",19729.78,19972.75,19438.2,19438.2,19484400],["2025-12-26",19195.22,19583.99,18709.27,19438.2,25240800],["2025-12-29",19438.2,19486.8,19000.84,19243.82,9694400],["2025-12-30",19195.22,19438.2,18952.25,19146.63,9619800],["2025-12-31",19146.63,19243.82,18806.46,18903.65,9932900],["2026-01-05",18903.65,19000.84,17785.96,18174.72,21152600],["2026-01-06",18271.91,18514.89,17785.96,18126.12,12230300],["2026-01-07",18271.91,18757.87,18174.72,18757.87,11587900],["2026-01-08",19049.44,19292.42,18757.87,19243.82,23406200],["2026-01-09",19389.61,19438.2,18757.87,18757.87,13044800],["2026-01-12",18757.87,20069.94,18757.87,20069.94,30546300],["2026-01-13",20555.9,20847.47,20069.94,20215.73,23894700],["2026-01-14",20264.33,20410.11,19486.8,20021.35,26335200],["2026-01-15",19924.16,20361.52,19632.58,20215.73,24731400],["2026-01-16",20264.33,20410.11,19729.78,19924.16,17092900],["2026-01-19",19924.16,20215.73,19632.58,19972.75,14272500],["2026-01-20",20167.13,20215.73,19049.44,19049.44,29433489],["2026-01-21",18855.06,19049.44,18223.31,18466.29,31032400],["2026-01-22",18757.87,19049.44,18466.29,18660.67,11391500],["2026-01-23",18757.87,19146.63,18563.48,18855.06,15567300],["2026-01-26",18709.27,19000.84,17980.34,17980.34,19767200],["2026-01-27",17980.34,18320.51,17931.74,18126.12,7038100],["2026-01-28",18126.12,18320.51,17785.96,18077.53,13780000],["2026-01-29",18126.12,18369.1,17883.15,17931.74,5757300],["2026-01-30",17931.74,18174.72,17883.15,17980.34,11649600],["2026-02-02",17980.34,17980.34,17494.38,17591.57,14719700],["2026-02-03",17785.96,18223.31,17785.96,17980.34,10521300],["2026-02-04",18271.91,18612.08,17980.34,18028.93,15336300],["2026-02-05",18077.53,18174.72,17688.76,17688.76,6963300],["2026-02-06",17591.57,17640.17,17154.21,17154.21,14092000],["2026-02-09",17445.79,17494.38,17154.21,17154.21,12256900],["2026-02-10",17251.4,17445.79,17057.02,17251.4,7997100],["2026-02-11",17348.6,17931.74,17348.6,17883.15,9399800],["2026-02-12",17931.74,17980.34,17785.96,17785.96,5896200],["2026-02-13",17737.36,18174.72,17640.17,18077.53,7110800],["2026-02-23",18223.31,18320.51,18077.53,18320.51,7314500],["2026-02-24",18271.91,18855.06,18126.12,18466.29,14489100],["2026-02-25",18563.48,18660.67,18320.51,18369.1,11301600],["2026-02-26",18514.89,18563.48,18126.12,18271.91,11039000],["2026-02-27",18369.1,18660.67,18174.72,18174.72,9077200],["2026-03-02",17494.38,18077.53,17300.0,17591.57,20857700],["2026-03-03",17591.57,18369.1,17591.57,17834.55,14862000],["2026-03-04",17931.74,18271.91,17008.43,18271.91,19568400],["2026-03-05",18514.89,19341.01,18369.1,18369.1,31279500],["2026-03-06",18369.1,18369.1,17542.98,17640.17,14595300],["2026-03-09",16425.28,16619.66,16425.28,16425.28,10451200],["2026-03-10",16522.47,16862.64,15842.13,16085.11,33484000],["2026-03-11",16133.71,16814.04,16085.11,16425.28,12652800],["2026-03-12",16376.69,16571.07,16036.52,16085.11,10043900],["2026-03-13",15890.73,16230.9,15744.94,15793.54,12557200],["2026-03-16",15842.13,16133.71,15599.16,15744.94,11394900],["2026-03-17",15939.33,16425.28,15890.73,15987.92,11803900],["2026-03-18",16036.52,16133.71,15550.56,15696.35,14635100],["2026-03-19",15356.18,15501.97,15064.61,15161.8,15622000],["2026-03-20",15210.39,15356.18,14870.22,14918.82,14718400],["2026-03-23",14627.25,14675.84,13898.31,13898.31,37778400],["2026-03-24",14578.65,14773.03,14092.7,14627.25,15730100],["2026-03-25",14773.03,15356.18,14675.84,15064.61,17138700],["2026-03-26",15113.2,15210.39,14821.63,15064.61,8430400],["2026-03-27",15064.61,15501.97,15016.01,15404.78,12931700],["2026-03-30",14918.82,15210.39,14724.44,15064.61,11746100],["2026-03-31",15113.2,15647.75,15016.01,15356.18,16255300],["2026-04-01",15744.94,16036.52,15696.35,15793.54,13014900],["2026-04-02",15599.16,15744.94,15404.78,15453.37,10279300],["2026-04-03",15501.97,15647.75,15210.39,15210.39,9718300],["2026-04-06",15210.39,15501.97,15161.8,15210.39,7706700],["2026-04-07",15210.39,15599.16,15064.61,15599.16,6974900],["2026-04-08",16522.47,16668.26,16133.71,16668.26,29002100],["2026-04-09",16522.47,16668.26,16328.09,16376.69,13293000],["2026-04-10",16619.66,16668.26,16230.9,16279.49,7562000],["2026-04-13",16036.52,16425.28,15939.33,16182.3,9933400],["2026-04-14",16522.47,16668.26,16279.49,16376.69,9758300],["2026-04-15",16522.47,16716.85,16328.09,16328.09,13298100],["2026-04-16",16376.69,16473.88,16036.52,16085.11,12784500],["2026-04-17",16133.71,16328.09,16036.52,16085.11,7095600],["2026-04-20",16085.11,16328.09,16085.11,16230.9,7920700],["2026-04-21",16425.28,16571.07,16133.71,16182.3,11203900],["2026-04-22",16182.3,16279.49,16036.52,16085.11,7483000],["2026-04-23",16085.11,16182.3,15647.75,15793.54,9167300],["2026-04-24",15793.54,15939.33,15696.35,15744.94,6559800],["2026-04-28",15744.94,15842.13,15599.16,15599.16,5025900],["2026-04-29",15647.75,15890.73,15453.37,15647.75,9045600],["2026-05-04",15842.13,15987.92,15744.94,15744.94,3483800],["2026-05-05",15599.16,15744.94,15501.97,15550.56,6826000],["2026-05-06",15696.35,16522.47,15501.97,16182.3,18899000],["2026-05-07",16376.69,16473.88,16133.71,16182.3,7435500],["2026-05-08",16133.71,16376.69,15939.33,15987.92,13381600],["2026-05-11",15987.92,16328.09,15890.73,15987.92,12175600],["2026-05-12",15939.33,16182.3,15890.73,15939.33,6997300],["2026-05-13",15939.33,16182.3,15696.35,15842.13,10408300],["2026-05-14",15890.73,16036.52,15793.54,15939.33,7467800],["2026-05-15",15987.92,16133.71,15842.13,15987.92,5929500],["2026-05-18",15939.33,16328.09,15793.54,16182.3,11696301],["2026-05-19",16425.28,16959.83,16376.69,16473.88,31697600],["2026-05-20",16376.69,16522.47,15599.16,15987.92,13228500],["2026-05-21",16085.11,16279.49,15793.54,15890.73,10271800],["2026-05-22",15939.33,16959.83,15793.54,16959.83,47137800],["2026-05-25",17300.0,17494.38,17008.43,17105.62,19439700],["2026-05-26",17057.02,17883.15,17008.43,17591.57,28385300],["2026-05-27",17591.57,17640.17,17202.81,17251.4,15984300],["2026-05-28",17348.6,17785.96,17300.0,17300.0,29145900],["2026-05-29",17450.0,17500.0,16850.0,16850.0,14705200],["2026-06-01",16800.0,18000.0,16800.0,17550.0,19756500],["2026-06-02",17600.0,17800.0,16950.0,17150.0,17293600],["2026-06-03",17150.0,18100.0,17000.0,17950.0,29336400],["2026-06-04",17950.0,18250.0,17650.0,17800.0,12783000],["2026-06-05",17800.0,17950.0,17450.0,17600.0,12523500],["2026-06-08",17350.0,17400.0,16700.0,16850.0,27376500],["2026-06-09",16950.0,17500.0,16650.0,17300.0,17005300],["2026-06-10",17250.0,17700.0,17150.0,17350.0,10918100],["2026-06-11",17100.0,17450.0,17050.0,17200.0,11785200],["2026-06-12",17600.0,17600.0,17050.0,17100.0,12087500],["2026-06-15",17500.0,18100.0,17450.0,17700.0,26046000],["2026-06-16",17800.0,18350.0,17700.0,18250.0,21736200],["2026-06-17",18350.0,18550.0,17900.0,18150.0,23557900],["2026-06-18",18050.0,18350.0,17850.0,17850.0,13246900],["2026-06-19",17800.0,18050.0,17650.0,17700.0,13571200],["2026-06-22",17700.0,18150.0,17500.0,18050.0,18913900],["2026-06-23",18100.0,18300.0,17650.0,17750.0,22122900],["2026-06-24",17750.0,17850.0,17350.0,17600.0,21094000],["2026-06-25",17500.0,17750.0,17300.0,17350.0,11408500],["2026-06-26",17300.0,17600.0,17100.0,17600.0,15085100],["2026-06-29",17600.0,17750.0,17350.0,17600.0,6303000],["2026-06-30",17600.0,18000.0,17600.0,17700.0,13645400],["2026-07-01",17750.0,18150.0,17700.0,18000.0,12032000],["2026-07-02",18100.0,18250.0,17900.0,18000.0,14419600],["2026-07-03",18050.0,18700.0,17900.0,18400.0,30793400],["2026-07-06",18400.0,18650.0,17650.0,18200.0,20392800],["2026-07-07",18200.0,18750.0,18000.0,18750.0,24115600],["2026-07-08",18750.0,19100.0,18650.0,18700.0,23001300],["2026-07-09",18450.0,18600.0,18250.0,18350.0,18336800],["2026-07-10",18300.0,18450.0,17850.0,18000.0,19579321],["2026-07-13",17750.0,17900.0,16900.0,17500.0,24913000],["2026-07-14",17100.0,17800.0,17100.0,17700.0,10485100],["2026-07-15",17500.0,17750.0,17200.0,17250.0,10487500],["2026-07-16",17150.0,17700.0,16500.0,17650.0,24205900],["2026-07-17",17550.0,17850.0,17500.0,17850.0,11977700],["2026-07-20",17800.0,17800.0,16650.0,17200.0,19656000],["2026-07-21",17100.0,17500.0,17100.0,17150.0,11865800],["2026-07-22",17300.0,17400.0,16350.0,16600.0,24374300],["2026-07-23",16600.0,17500.0,16000.0,17150.0,17090900],["2026-07-24",16950.0,17050.0,16500.0,16500.0,6903000],["2026-07-27",16700.0,16700.0,15350.0,15350.0,15564100],["2026-07-28",15200.0,16400.0,14900.0,16400.0,21132300],["2026-07-29",16500.0,16550.0,16200.0,16400.0,8562100],["2026-07-30",16400.0,17200.0,16300.0,17050.0,15209300],["2026-07-31",17100.0,17100.0,16550.0,16600.0,14050700],["2026-08-03",16750.0,17200.0,16650.0,16850.0,9090000],["2026-08-04",17000.0,17000.0,16750.0,16950.0,13091500],["2026-08-05",17150.0,17200.0,16800.0,16950.0,11458400],["2026-08-06",16950.0,17100.0,16650.0,16700.0,9904300],["2026-08-07",16600.0,16900.0,16600.0,16650.0,6884600],["2026-08-10",16800.0,17100.0,16700.0,17050.0,9064700],["2026-08-11",17100.0,17350.0,16900.0,16900.0,14525900],["2026-08-12",16900.0,17100.0,16800.0,16800.0,6608700],["2026-08-13",16850.0,17150.0,16550.0,16550.0,17820400],["2026-08-14",16550.0,16650.0,16150.0,16250.0,11543500],["2026-08-17",16300.0,16450.0,16050.0,16150.0,7725900],["2026-08-18",16150.0,16350.0,15900.0,16000.0,8592700],["2026-08-19",16000.0,16050.0,15650.0,15750.0,9161500],["2026-08-20",15950.0,16050.0,15700.0,15800.0,5933600],["2026-08-21",15900.0,16900.0,15850.0,16900.0,22129500],["2026-08-24",17150.0,17200.0,16800.0,16800.0,14784100],["2026-08-25",16800.0,17000.0,16700.0,16750.0,17695200],["2026-08-26",16750.0,16900.0,16550.0,16900.0,12031300],["2026-08-27",17000.0,17050.0,16650.0,16750.0,10381300],["2026-08-28",16800.0,17000.0,16600.0,16650.0,14344700],["2026-09-03",16550.0,16600.0,16350.0,16400.0,9103800],["2026-09-04",16450.0,16550.0,16300.0,16350.0,6888100],["2026-09-07",16350.0,16450.0,16000.0,16000.0,12826900],["2026-09-08",16000.0,16300.0,16000.0,16050.0,8929400],["2026-09-09",16050.0,16150.0,15850.0,15850.0,5956600],["2026-09-10",15850.0,16000.0,15600.0,15850.0,13117400],["2026-09-11",15750.0,15800.0,15150.0,15150.0,12527400],["2026-09-14",15200.0,15350.0,14500.0,14600.0,17898500],["2026-09-15",14700.0,15000.0,14600.0,14700.0,16685700],["2026-09-16",14800.0,14900.0,14500.0,14500.0,8495600],["2026-09-17",14400.0,15300.0,14400.0,14800.0,20773800],["2026-09-18",15100.0,15300.0,14900.0,15200.0,17491500],["2026-09-21",15300.0,15300.0,14700.0,14700.0,15293200],["2026-09-22",14800.0,15050.0,14750.0,14850.0,5235100],["2026-09-23",14850.0,15000.0,14650.0,14750.0,11655800],["2026-09-24",14700.0,14750.0,14350.0,14500.0,11487600],["2026-09-25",14550.0,14600.0,14300.0,14350.0,10417600],["2026-09-28",14350.0,14400.0,13800.0,13900.0,13843900],["2026-09-29",13850.0,14200.0,13850.0,14000.0,7344000],["2026-09-30",14050.0,14200.0,13850.0,13850.0,9820700],["2026-10-01",13800.0,14050.0,13700.0,13700.0,10880400],["2026-10-02",13800.0,13800.0,13300.0,13300.0,12445800]]}