{"sym":"VOS","index":false,"bars":[["2010-09-08",11082.38,12698.56,11082.38,11082.38,1181130],["2010-09-09",11544.14,11621.1,11467.18,11621.1,2797970],["2010-09-10",12159.83,12159.83,12159.83,12159.83,1353710],["2010-09-13",12698.56,12698.56,11928.95,12313.75,707490],["2010-09-14",11928.95,12082.87,11698.06,11698.06,813000],["2010-09-15",11236.3,11544.14,11159.34,11159.34,898640],["2010-09-16",11159.34,11698.06,11005.42,11467.18,402070],["2010-09-17",11467.18,11698.06,11236.3,11544.14,427980],["2010-09-20",11544.14,11544.14,11159.34,11236.3,414710],["2010-09-21",11236.3,11313.26,10928.45,11082.38,568170],["2010-09-22",11082.38,11159.34,11005.42,11159.34,358880],["2010-09-23",11082.38,11236.3,10697.57,10851.49,511310],["2010-09-24",10697.57,10928.45,10620.61,10774.53,202710],["2010-09-27",10774.53,10774.53,10389.73,10389.73,244000],["2010-09-28",10466.69,10620.61,10235.81,10235.81,350700],["2010-09-29",10235.81,10312.77,10004.92,10004.92,477010],["2010-09-30",9851.0,10004.92,9851.0,10004.92,246410],["2010-10-01",9851.0,9927.96,9851.0,9851.0,255840],["2010-10-04",9927.96,9927.96,9389.24,9389.24,313610],["2010-10-05",9081.39,9389.24,9081.39,9312.27,295820],["2010-10-06",9543.16,9543.16,9235.31,9543.16,324040],["2010-10-07",9466.2,9620.12,9312.27,9389.24,199550],["2010-10-08",9235.31,9389.24,9158.35,9235.31,137870],["2010-10-11",9235.31,9312.27,9158.35,9235.31,176300],["2010-10-12",9158.35,9235.31,8927.47,8927.47,72030],["2010-10-13",8773.55,9004.43,8773.55,8850.51,231980],["2010-10-14",8927.47,8927.47,8773.55,8773.55,241340],["2010-10-15",8773.55,9081.39,8696.59,9004.43,466120],["2010-10-18",9004.43,9081.39,8927.47,9004.43,144240],["2010-10-19",9004.43,9004.43,8773.55,8850.51,233230],["2010-10-20",8773.55,8773.55,8465.7,8465.7,327650],["2010-10-21",8388.74,8542.67,8157.86,8465.7,639990],["2010-10-22",8465.7,8465.7,8234.82,8388.74,274960],["2010-10-25",8388.74,8388.74,8234.82,8388.74,147780],["2010-10-26",8465.7,8773.55,8388.74,8542.67,343770],["2010-10-27",8542.67,8619.63,8311.78,8311.78,145590],["2010-10-28",8311.78,8311.78,8157.86,8157.86,128370],["2010-10-29",8234.82,8234.82,8003.94,8157.86,82920],["2010-11-01",8003.94,8080.9,8003.94,8003.94,56870],["2010-11-02",8003.94,8003.94,7773.06,7773.06,79640],["2010-11-03",7773.06,7773.06,7542.17,7696.09,115990],["2010-11-04",7696.09,7696.09,7542.17,7619.13,79730],["2010-11-05",7773.06,7926.98,7773.06,7926.98,187290],["2010-11-08",8234.82,8234.82,7619.13,7850.02,164000],["2010-11-09",7696.09,7696.09,7465.21,7542.17,218740],["2010-11-10",7773.06,7850.02,7542.17,7696.09,181150],["2010-11-11",7773.06,7773.06,7465.21,7465.21,125370],["2010-11-12",7311.29,7388.25,7157.37,7234.33,296640],["2010-11-15",7234.33,7388.25,7003.45,7234.33,165870],["2010-11-16",7003.45,7234.33,6926.49,6926.49,149400],["2010-11-17",6772.56,7157.37,6772.56,6926.49,142930],["2010-11-18",7080.41,7234.33,7080.41,7157.37,120600],["2010-11-19",7157.37,7234.33,7003.45,7080.41,106690],["2010-11-22",6772.56,6926.49,6772.56,6926.49,112940],["2010-11-23",6772.56,7003.45,6772.56,7003.45,49110],["2010-11-24",6926.49,7080.41,6926.49,7080.41,68060],["2010-11-25",7080.41,7311.29,7003.45,7157.37,250360],["2010-11-26",7234.33,7311.29,7157.37,7157.37,135030],["2010-11-29",7157.37,7234.33,7080.41,7234.33,59920],["2010-11-30",7465.21,7542.17,7465.21,7542.17,469430],["2010-12-01",7542.17,7696.09,7311.29,7542.17,395960],["2010-12-02",7542.17,7850.02,7542.17,7850.02,374120],["2010-12-03",8234.82,8234.82,8234.82,8234.82,360930],["2010-12-06",8619.63,8619.63,8465.7,8619.63,677290],["2010-12-07",8619.63,9004.43,8619.63,8696.59,1127680],["2010-12-08",8619.63,8773.55,8311.78,8311.78,512940],["2010-12-09",8311.78,8619.63,8080.9,8465.7,306510],["2010-12-10",8465.7,8850.51,8388.74,8850.51,663780],["2010-12-13",9235.31,9235.31,9004.43,9235.31,558870],["2010-12-14",8850.51,9158.35,8773.55,8773.55,375880],["2010-12-15",8619.63,9158.35,8619.63,8927.47,746020],["2010-12-16",8542.67,8696.59,8542.67,8542.67,438400],["2010-12-17",8542.67,8696.59,8234.82,8619.63,177090],["2010-12-20",8619.63,8619.63,8234.82,8311.78,245580],["2010-12-21",8696.59,8696.59,8542.67,8696.59,863340],["2010-12-22",9081.39,9081.39,9004.43,9004.43,979970],["2010-12-23",9004.43,9004.43,8619.63,8619.63,288770],["2010-12-24",8619.63,8773.55,8388.74,8388.74,143620],["2010-12-27",8619.63,8619.63,8388.74,8388.74,154400],["2010-12-28",8388.74,8773.55,8388.74,8696.59,199680],["2010-12-29",8850.51,8850.51,8465.7,8465.7,139900],["2010-12-30",8465.7,8465.7,8465.7,8465.7,0],["2010-12-31",8542.67,8542.67,8388.74,8465.7,110510],["2011-01-04",8542.67,8619.63,8388.74,8388.74,62470],["2011-01-05",8311.78,8388.74,8080.9,8080.9,183350],["2011-01-06",8311.78,8311.78,8080.9,8080.9,112520],["2011-01-07",8157.86,8157.86,7926.98,8003.94,84100],["2011-01-10",7850.02,8003.94,7773.06,7850.02,102920],["2011-01-11",7696.09,7696.09,7542.17,7542.17,148290],["2011-01-12",7696.09,7773.06,7619.13,7696.09,100260],["2011-01-13",7619.13,7850.02,7619.13,7773.06,96180],["2011-01-14",7696.09,7926.98,7619.13,7773.06,267500],["2011-01-17",7850.02,8080.9,7773.06,7850.02,193640],["2011-01-18",7850.02,7926.98,7773.06,7850.02,171360],["2011-01-19",8003.94,8003.94,7696.09,7696.09,161310],["2011-01-20",7619.13,7773.06,7619.13,7696.09,51400],["2011-01-21",7696.09,7773.06,7619.13,7696.09,59810],["2011-01-24",7696.09,7696.09,7465.21,7465.21,47290],["2011-01-25",7465.21,7542.17,7311.29,7311.29,78500],["2011-01-26",7465.21,7465.21,7234.33,7311.29,71890],["2011-01-27",7311.29,7465.21,7311.29,7465.21,86020],["2011-01-28",7465.21,7542.17,7465.21,7542.17,84220],["2011-02-08",7542.17,7542.17,7542.17,7542.17,0],["2011-02-09",7773.06,7773.06,7619.13,7696.09,32090],["2011-02-10",7542.17,7696.09,7542.17,7696.09,73580],["2011-02-11",7542.17,7696.09,7311.29,7388.25,2286420],["2011-02-14",7465.21,7542.17,7388.25,7388.25,192150],["2011-02-15",7388.25,7465.21,7311.29,7311.29,84680],["2011-02-16",7465.21,7465.21,7234.33,7311.29,54720],["2011-02-17",7080.41,7157.37,7003.45,7003.45,615840],["2011-02-18",6926.49,7080.41,6849.52,6926.49,271640],["2011-02-21",6695.6,6695.6,6618.64,6618.64,261530],["2011-02-22",6387.76,6618.64,6387.76,6618.64,153180],["2011-02-23",6849.52,6849.52,6541.68,6618.64,124250],["2011-02-24",6387.76,6618.64,6310.8,6464.72,95750],["2011-02-25",6464.72,6695.6,6464.72,6464.72,103240],["2011-02-28",6618.64,6618.64,6387.76,6387.76,228920],["2011-03-01",6233.84,6310.8,6156.88,6233.84,118160],["2011-03-02",6156.88,6233.84,5925.99,5925.99,588050],["2011-03-03",5772.07,5925.99,5695.11,5695.11,246380],["2011-03-04",5849.03,5925.99,5695.11,5772.07,76230],["2011-03-07",5772.07,5849.03,5541.19,5772.07,127780],["2011-03-08",5772.07,5772.07,5618.15,5695.11,178270],["2011-03-09",5849.03,5849.03,5618.15,5618.15,268110],["2011-03-10",5618.15,5849.03,5618.15,5849.03,307000],["2011-03-11",5849.03,6079.91,5849.03,6079.91,483450],["2011-03-14",6079.91,6079.91,5849.03,5849.03,258080],["2011-03-15",5849.03,5849.03,5695.11,5695.11,245570],["2011-03-16",5618.15,5849.03,5618.15,5695.11,192440],["2011-03-17",5695.11,5772.07,5541.19,5695.11,154510],["2011-03-18",5695.11,5925.99,5695.11,5849.03,169040],["2011-03-21",5849.03,5925.99,5772.07,5772.07,205400],["2011-03-22",5772.07,5925.99,5772.07,5925.99,292980],["2011-03-23",5849.03,5925.99,5849.03,5849.03,77010],["2011-03-24",5849.03,5849.03,5772.07,5849.03,165950],["2011-03-25",5849.03,5849.03,5772.07,5772.07,141750],["2011-03-28",5849.03,5925.99,5772.07,5849.03,90480],["2011-03-29",5925.99,5925.99,5772.07,5849.03,115500],["2011-03-30",5772.07,5772.07,5695.11,5772.07,111440],["2011-03-31",5772.07,5849.03,5695.11,5849.03,61410],["2011-04-01",5695.11,5849.03,5695.11,5695.11,120160],["2011-04-04",5772.07,5849.03,5695.11,5695.11,215210],["2011-04-05",5695.11,5772.07,5695.11,5695.11,188270],["2011-04-06",5772.07,5772.07,5695.11,5695.11,58240],["2011-04-07",5695.11,5772.07,5618.15,5695.11,191560],["2011-04-08",5618.15,5772.07,5618.15,5695.11,121880],["2011-04-13",5772.07,5772.07,5618.15,5618.15,25700],["2011-04-14",5618.15,5695.11,5618.15,5618.15,70640],["2011-04-15",5618.15,5695.11,5618.15,5618.15,188180],["2011-04-18",5695.11,5695.11,5541.19,5618.15,163240],["2011-04-19",5541.19,5618.15,5541.19,5618.15,137940],["2011-04-20",5618.15,5618.15,5541.19,5541.19,78110],["2011-04-21",5541.19,5541.19,5464.23,5541.19,213560],["2011-04-22",5464.23,5618.15,5387.27,5618.15,193910],["2011-04-25",5618.15,5695.11,5541.19,5618.15,60200],["2011-04-26",5618.15,5618.15,5541.19,5541.19,65220],["2011-04-27",5387.27,5541.19,5387.27,5387.27,107270],["2011-04-28",5464.23,5541.19,5387.27,5387.27,47400],["2011-04-29",5464.23,5464.23,5464.23,5464.23,32190],["2011-05-04",5464.23,5464.23,5387.27,5464.23,81030],["2011-05-05",5541.19,5541.19,5387.27,5541.19,135910],["2011-05-06",5541.19,5618.15,5464.23,5541.19,65700],["2011-05-09",5618.15,5772.07,5541.19,5695.11,96270],["2011-05-10",5695.11,5772.07,5618.15,5618.15,91100],["2011-05-11",5618.15,5695.11,5541.19,5695.11,46310],["2011-05-12",5695.11,5695.11,5618.15,5695.11,34370],["2011-05-13",5695.11,5695.11,5618.15,5618.15,113550],["2011-05-16",5704.58,5704.58,5445.28,5445.28,80910],["2011-05-17",5445.28,5445.28,5272.42,5272.42,74170],["2011-05-18",5272.42,5272.42,5099.55,5185.98,60670],["2011-05-19",5099.55,5272.42,5099.55,5099.55,60010],["2011-05-20",5099.55,5185.98,5013.12,5013.12,113950],["2011-05-23",5013.12,5013.12,4840.25,4840.25,44670],["2011-05-24",4840.25,4840.25,4667.39,4667.39,126690],["2011-05-25",4580.95,4580.95,4494.52,4494.52,38510],["2011-05-26",4408.09,4667.39,4321.65,4667.39,141900],["2011-05-27",4840.25,4840.25,4667.39,4840.25,272290],["2011-05-30",4926.68,4926.68,4667.39,4667.39,91840],["2011-05-31",4753.82,4753.82,4494.52,4580.95,75030],["2011-06-01",4580.95,4753.82,4580.95,4667.39,91130],["2011-06-02",4840.25,4840.25,4753.82,4840.25,238300],["2011-06-03",5013.12,5013.12,4753.82,4840.25,252650],["2011-06-06",4840.25,4840.25,4753.82,4840.25,105220],["2011-06-07",4926.68,5013.12,4840.25,4926.68,232130],["2011-06-08",4926.68,4926.68,4840.25,4840.25,222670],["2011-06-09",4753.82,4926.68,4753.82,4840.25,142500],["2011-06-10",5013.12,5013.12,4926.68,5013.12,172600],["2011-06-13",5013.12,5185.98,5013.12,5099.55,190590],["2011-06-14",5099.55,5272.42,5013.12,5099.55,541480],["2011-06-15",5013.12,5099.55,4926.68,4926.68,147270],["2011-06-16",4840.25,4926.68,4753.82,4840.25,303860],["2011-06-17",4840.25,4840.25,4667.39,4753.82,262270],["2011-06-20",4753.82,4840.25,4580.95,4667.39,112750],["2011-06-21",4753.82,4753.82,4580.95,4753.82,29580],["2011-06-22",4840.25,4840.25,4667.39,4667.39,172880],["2011-06-23",4667.39,4753.82,4580.95,4580.95,123560],["2011-06-24",4667.39,4667.39,4580.95,4580.95,20210],["2011-06-27",4580.95,4580.95,4494.52,4580.95,67000],["2011-06-28",4580.95,4580.95,4494.52,4580.95,87380],["2011-06-29",4494.52,4667.39,4494.52,4580.95,79000],["2011-06-30",4667.39,4667.39,4494.52,4580.95,42550],["2011-07-01",4580.95,4580.95,4408.09,4408.09,67370],["2011-07-04",4494.52,4494.52,4321.65,4408.09,48530],["2011-07-05",4494.52,4494.52,4494.52,4494.52,40490],["2011-07-06",4494.52,4494.52,4408.09,4408.09,20660],["2011-07-07",4494.52,4494.52,4408.09,4408.09,61050],["2011-07-08",4408.09,4494.52,4408.09,4408.09,39660],["2011-07-11",4321.65,4494.52,4321.65,4408.09,40340],["2011-07-12",4408.09,4408.09,4321.65,4321.65,107280],["2011-07-13",4408.09,4408.09,4321.65,4321.65,101400],["2011-07-14",4321.65,4408.09,4235.22,4408.09,30400],["2011-07-15",4235.22,4408.09,4235.22,4321.65,49090],["2011-07-18",4235.22,4321.65,4235.22,4321.65,37610],["2011-07-19",4321.65,4408.09,4321.65,4408.09,1180],["2011-07-20",4321.65,4408.09,4235.22,4408.09,23950],["2011-07-21",4408.09,4408.09,4321.65,4321.65,19950],["2011-07-22",4235.22,4321.65,4235.22,4235.22,19870],["2011-07-25",4235.22,4235.22,4235.22,4235.22,30320],["2011-07-26",4235.22,4321.65,4148.79,4148.79,47380],["2011-07-27",4235.22,4235.22,4062.35,4148.79,95880],["2011-07-28",4148.79,4235.22,4148.79,4148.79,33710],["2011-07-29",4062.35,4148.79,4062.35,4062.35,58090],["2011-08-01",4062.35,4062.35,3975.92,3975.92,33150],["2011-08-02",3975.92,3975.92,3803.05,3975.92,74550],["2011-08-03",3975.92,3975.92,3803.05,3803.05,67080],["2011-08-04",3803.05,3975.92,3803.05,3889.49,55490],["2011-08-05",3889.49,3975.92,3889.49,3889.49,22770],["2011-08-08",3889.49,3889.49,3716.62,3803.05,43890],["2011-08-09",3630.19,3803.05,3630.19,3630.19,62440],["2011-08-10",3716.62,3716.62,3630.19,3716.62,28030],["2011-08-11",3630.19,3716.62,3543.76,3630.19,36590],["2011-08-12",3630.19,3630.19,3543.76,3630.19,26630],["2011-08-15",3630.19,3716.62,3630.19,3630.19,17360],["2011-08-16",3716.62,3716.62,3543.76,3630.19,25420],["2011-08-17",3716.62,3716.62,3630.19,3716.62,21370],["2011-08-18",3716.62,3889.49,3716.62,3889.49,56450],["2011-08-19",3803.05,3889.49,3803.05,3889.49,34040],["2011-08-22",3889.49,3975.92,3889.49,3975.92,21710],["2011-08-23",3975.92,3975.92,3803.05,3803.05,68240],["2011-08-24",3803.05,3889.49,3630.19,3803.05,52040],["2011-08-25",3716.62,3803.05,3630.19,3716.62,82560],["2011-08-26",3716.62,3716.62,3630.19,3716.62,35050],["2011-08-29",3803.05,3889.49,3716.62,3889.49,77200],["2011-08-30",4062.35,4062.35,3975.92,3975.92,73570],["2011-08-31",3975.92,4062.35,3889.49,3975.92,80850],["2011-09-01",4062.35,4148.79,3975.92,4148.79,137100],["2011-09-05",4148.79,4321.65,4148.79,4235.22,303530],["2011-09-06",4148.79,4148.79,4062.35,4062.35,195410],["2011-09-07",4148.79,4235.22,4148.79,4235.22,97980],["2011-09-08",4408.09,4408.09,4321.65,4321.65,212940],["2011-09-09",4321.65,4408.09,4235.22,4321.65,83250],["2011-09-12",4321.65,4494.52,4321.65,4494.52,301740],["2011-09-13",4580.95,4667.39,4580.95,4667.39,728580],["2011-09-14",4840.25,4840.25,4667.39,4667.39,1754070],["2011-09-15",4580.95,4580.95,4494.52,4580.95,235680],["2011-09-16",4494.52,4494.52,4408.09,4408.09,106600],["2011-09-19",4235.22,4408.09,4235.22,4321.65,145940],["2011-09-20",4235.22,4494.52,4235.22,4235.22,198260],["2011-09-21",4321.65,4408.09,4148.79,4235.22,68710],["2011-09-22",4148.79,4321.65,4148.79,4321.65,68470],["2011-09-23",4235.22,4321.65,4148.79,4148.79,73330],["2011-09-26",4235.22,4235.22,3975.92,4148.79,174880],["2011-09-27",4148.79,4235.22,4148.79,4148.79,93820],["2011-09-28",4235.22,4321.65,4148.79,4321.65,105290],["2011-09-29",4321.65,4321.65,4148.79,4235.22,226160],["2011-09-30",4235.22,4235.22,4062.35,4062.35,130310],["2011-10-03",4062.35,4148.79,3975.92,3975.92,19630],["2011-10-04",3975.92,4062.35,3889.49,3889.49,46380],["2011-10-05",4062.35,4062.35,3975.92,4062.35,201760],["2011-10-06",4148.79,4235.22,4148.79,4235.22,81420],["2011-10-07",4408.09,4408.09,4408.09,4408.09,174710],["2011-10-10",4494.52,4494.52,4408.09,4408.09,249580],["2011-10-11",4408.09,4408.09,4235.22,4408.09,126880],["2011-10-12",4321.65,4321.65,4235.22,4235.22,89710],["2011-10-13",4235.22,4235.22,4062.35,4062.35,191160],["2011-10-14",4148.79,4148.79,3975.92,4062.35,37120],["2011-10-17",4235.22,4235.22,3975.92,3975.92,105420],["2011-10-18",3975.92,4062.35,3889.49,3975.92,56960],["2011-10-19",4062.35,4062.35,3975.92,3975.92,20570],["2011-10-20",3975.92,4062.35,3975.92,3975.92,15130],["2011-10-21",4062.35,4148.79,4062.35,4062.35,41910],["2011-10-24",4148.79,4235.22,3889.49,3889.49,80900],["2011-10-25",3889.49,3975.92,3889.49,3889.49,50980],["2011-10-26",3889.49,3889.49,3803.05,3889.49,89860],["2011-10-27",3803.05,3889.49,3803.05,3889.49,138260],["2011-10-28",3889.49,3975.92,3889.49,3975.92,107180],["2011-10-31",4062.35,4062.35,3889.49,3889.49,55860],["2011-11-01",3889.49,3889.49,3803.05,3803.05,88520],["2011-11-02",3889.49,3889.49,3630.19,3630.19,86890],["2011-11-03",3630.19,3716.62,3630.19,3716.62,112020],["2011-11-04",3803.05,3803.05,3630.19,3630.19,21020],["2011-11-07",3630.19,3630.19,3457.32,3630.19,58010],["2011-11-08",3543.76,3543.76,3457.32,3457.32,189940],["2011-11-09",3457.32,3543.76,3370.89,3370.89,80950],["2011-11-10",3370.89,3457.32,3370.89,3457.32,90230],["2011-11-11",3457.32,3457.32,3370.89,3370.89,31890],["2011-11-14",3370.89,3370.89,3284.46,3370.89,74970],["2011-11-15",3370.89,3457.32,3284.46,3370.89,189620],["2011-11-16",3370.89,3370.89,3284.46,3284.46,132730],["2011-11-17",3284.46,3370.89,3198.02,3198.02,268520],["2011-11-18",3111.59,3198.02,3111.59,3198.02,216030],["2011-11-21",3198.02,3284.46,3198.02,3198.02,54060],["2011-11-22",3198.02,3198.02,3111.59,3111.59,83500],["2011-11-23",3111.59,3198.02,3111.59,3198.02,44930],["2011-11-24",3284.46,3284.46,3284.46,3284.46,93750],["2011-11-25",3284.46,3370.89,3284.46,3284.46,36770],["2011-11-28",3284.46,3370.89,3284.46,3370.89,115330],["2011-11-29",3457.32,3457.32,3370.89,3370.89,68610],["2011-11-30",3370.89,3457.32,3370.89,3370.89,41380],["2011-12-01",3370.89,3457.32,3370.89,3457.32,32620],["2011-12-02",3457.32,3457.32,3370.89,3370.89,62440],["2011-12-05",3457.32,3457.32,3457.32,3457.32,38400],["2011-12-06",3543.76,3630.19,3543.76,3543.76,138300],["2011-12-07",3457.32,3543.76,3370.89,3457.32,61660],["2011-12-08",3457.32,3543.76,3457.32,3457.32,24650],["2011-12-09",3284.46,3457.32,3284.46,3370.89,41160],["2011-12-12",3284.46,3370.89,3284.46,3284.46,259190],["2011-12-13",3198.02,3284.46,3198.02,3198.02,155260],["2011-12-14",3111.59,3198.02,3111.59,3111.59,221550],["2011-12-15",3111.59,3111.59,3025.16,3111.59,228980],["2011-12-16",3111.59,3198.02,3111.59,3198.02,105540],["2011-12-19",3284.46,3284.46,3111.59,3284.46,133060],["2011-12-20",3284.46,3284.46,3198.02,3284.46,161230],["2011-12-21",3284.46,3284.46,3198.02,3284.46,228660],["2011-12-22",3284.46,3284.46,3198.02,3198.02,176670],["2011-12-23",3284.46,3284.46,3111.59,3284.46,116660],["2011-12-26",3198.02,3284.46,3198.02,3284.46,159040],["2011-12-27",3284.46,3284.46,3198.02,3284.46,172080],["2011-12-28",3284.46,3370.89,3198.02,3370.89,157380],["2011-12-29",3370.89,3457.32,3284.46,3457.32,270880],["2011-12-30",3457.32,3543.76,3370.89,3543.76,409160],["2012-01-03",3457.32,3543.76,3370.89,3370.89,70510],["2012-01-04",3284.46,3370.89,3284.46,3284.46,36050],["2012-01-05",3284.46,3284.46,3198.02,3198.02,33470],["2012-01-06",3198.02,3198.02,3111.59,3111.59,54360],["2012-01-09",3111.59,3198.02,3111.59,3198.02,626070],["2012-01-10",3198.02,3284.46,3198.02,3198.02,48710],["2012-01-11",3198.02,3284.46,3111.59,3111.59,3301730],["2012-01-12",3025.16,3111.59,3025.16,3025.16,56550],["2012-01-13",3025.16,3111.59,3025.16,3111.59,17610],["2012-01-16",3111.59,3198.02,3111.59,3198.02,2520],["2012-01-17",3111.59,3198.02,3111.59,3111.59,23220],["2012-01-18",3111.59,3198.02,3025.16,3111.59,34110],["2012-01-19",3198.02,3198.02,3198.02,3198.02,123390],["2012-01-20",3198.02,3284.46,3198.02,3198.02,55980],["2012-01-30",3284.46,3284.46,3111.59,3284.46,27860],["2012-01-31",3284.46,3370.89,3284.46,3284.46,51010],["2012-02-01",3198.02,3284.46,3198.02,3284.46,57660],["2012-02-02",3198.02,3370.89,3198.02,3284.46,53060],["2012-02-03",3284.46,3284.46,3198.02,3198.02,71900],["2012-02-06",3111.59,3198.02,3111.59,3111.59,64150],["2012-02-07",3111.59,3111.59,3025.16,3111.59,39630],["2012-02-08",3111.59,3198.02,3025.16,3111.59,102710],["2012-02-09",3025.16,3111.59,3025.16,3025.16,233100],["2012-02-10",3025.16,3025.16,2938.72,2938.72,162600],["2012-02-13",3025.16,3025.16,2852.29,2938.72,71220],["2012-02-14",3025.16,3025.16,2852.29,3025.16,134940],["2012-02-15",2938.72,3025.16,2938.72,2938.72,96510],["2012-02-16",2852.29,2938.72,2852.29,2938.72,76450],["2012-02-17",2938.72,3025.16,2938.72,3025.16,54760],["2012-02-20",3025.16,3111.59,3025.16,3111.59,325650],["2012-02-21",3111.59,3111.59,3025.16,3025.16,122750],["2012-02-22",3025.16,3025.16,2938.72,2938.72,200760],["2012-02-23",3025.16,3025.16,2938.72,3025.16,310320],["2012-02-24",3111.59,3111.59,3111.59,3111.59,407020],["2012-02-27",3198.02,3198.02,3198.02,3198.02,561680],["2012-02-28",3284.46,3284.46,3198.02,3284.46,1222510],["2012-02-29",3284.46,3370.89,3198.02,3284.46,526740],["2012-03-01",3284.46,3370.89,3198.02,3370.89,196980],["2012-03-02",3284.46,3457.32,3284.46,3457.32,575870],["2012-03-05",3630.19,3630.19,3630.19,3630.19,3572250],["2012-03-06",3803.05,3803.05,3457.32,3543.76,1651580],["2012-03-07",3543.76,3543.76,3370.89,3543.76,492430],["2012-03-08",3370.89,3630.19,3370.89,3543.76,875120],["2012-03-09",3457.32,3543.76,3370.89,3370.89,249160],["2012-03-12",3284.46,3370.89,3284.46,3284.46,170190],["2012-03-13",3370.89,3370.89,3198.02,3370.89,108440],["2012-03-14",3370.89,3370.89,3284.46,3284.46,407740],["2012-03-15",3198.02,3370.89,3198.02,3370.89,260700],["2012-03-16",3370.89,3457.32,3284.46,3370.89,271630],["2012-03-19",3370.89,3370.89,3284.46,3370.89,64040],["2012-03-20",3370.89,3370.89,3284.46,3284.46,258920],["2012-03-21",3284.46,3370.89,3284.46,3370.89,315430],["2012-03-22",3284.46,3370.89,3284.46,3370.89,297340],["2012-03-23",3370.89,3457.32,3284.46,3457.32,619040],["2012-03-26",3543.76,3630.19,3457.32,3630.19,1564350],["2012-03-27",3716.62,3803.05,3630.19,3630.19,1343100],["2012-03-28",3543.76,3630.19,3457.32,3543.76,482380],["2012-03-29",3543.76,3630.19,3370.89,3457.32,209590],["2012-03-30",3284.46,3370.89,3284.46,3284.46,916190],["2012-04-03",3198.02,3370.89,3198.02,3370.89,316110],["2012-04-04",3284.46,3284.46,3198.02,3198.02,204990],["2012-04-05",3198.02,3284.46,3111.59,3284.46,183470],["2012-04-06",3284.46,3370.89,3198.02,3370.89,222860],["2012-04-09",3370.89,3370.89,3284.46,3284.46,157890],["2012-04-10",3284.46,3370.89,3198.02,3284.46,311670],["2012-04-11",3370.89,3370.89,3198.02,3370.89,165180],["2012-04-12",3370.89,3370.89,3284.46,3284.46,475080],["2012-04-13",3284.46,3284.46,3198.02,3198.02,430690],["2012-04-16",3198.02,3284.46,3111.59,3284.46,512950],["2012-04-17",3370.89,3370.89,3284.46,3370.89,641840],["2012-04-18",3457.32,3457.32,3284.46,3457.32,419770],["2012-04-19",3457.32,3457.32,3284.46,3370.89,484160],["2012-04-20",3370.89,3370.89,3284.46,3284.46,227520],["2012-04-23",3284.46,3370.89,3198.02,3198.02,486660],["2012-04-24",3198.02,3284.46,3198.02,3284.46,215630],["2012-04-25",3370.89,3370.89,3284.46,3370.89,396860],["2012-04-26",3284.46,3284.46,3284.46,3284.46,197030],["2012-04-27",3198.02,3370.89,3198.02,3370.89,845020],["2012-05-02",3370.89,3457.32,3284.46,3284.46,700760],["2012-05-03",3284.46,3370.89,3198.02,3284.46,213990],["2012-05-04",3284.46,3370.89,3284.46,3370.89,283480],["2012-05-07",3457.32,3457.32,3457.32,3457.32,175390],["2012-05-08",3630.19,3630.19,3630.19,3630.19,220400],["2012-05-09",3803.05,3803.05,3803.05,3803.05,204940],["2012-05-10",3975.92,3975.92,3975.92,3975.92,117680],["2012-05-11",4148.79,4148.79,3975.92,4148.79,4434310],["2012-05-14",4235.22,4235.22,3975.92,3975.92,840370],["2012-05-15",3889.49,4062.35,3803.05,3803.05,957220],["2012-05-16",3803.05,3975.92,3716.62,3975.92,658190],["2012-05-17",4062.35,4148.79,3975.92,3975.92,1605870],["2012-05-18",3975.92,4148.79,3803.05,3803.05,726540],["2012-05-21",3889.49,3975.92,3803.05,3975.92,393000],["2012-05-22",4062.35,4062.35,3803.05,3889.49,688440],["2012-05-23",3716.62,3803.05,3716.62,3716.62,412230],["2012-05-24",3543.76,3543.76,3543.76,3543.76,439640],["2012-05-25",3457.32,3630.19,3370.89,3543.76,1584210],["2012-05-28",3457.32,3543.76,3370.89,3370.89,745510],["2012-05-29",3284.46,3370.89,3284.46,3284.46,358230],["2012-05-30",3370.89,3370.89,3370.89,3370.89,119310],["2012-05-31",3370.89,3457.32,3284.46,3284.46,426230],["2012-06-01",3198.02,3370.89,3198.02,3284.46,202760],["2012-06-04",3284.46,3284.46,3198.02,3284.46,331080],["2012-06-05",3284.46,3370.89,3198.02,3370.89,127310],["2012-06-06",3284.46,3370.89,3284.46,3370.89,662280],["2012-06-07",3370.89,3457.32,3284.46,3457.32,478160],["2012-06-08",3543.76,3543.76,3370.89,3370.89,229030],["2012-06-11",3370.89,3457.32,3370.89,3457.32,102030],["2012-06-12",3370.89,3370.89,3284.46,3370.89,68470],["2012-06-13",3370.89,3370.89,3284.46,3284.46,138260],["2012-06-14",3370.89,3370.89,3370.89,3370.89,204250],["2012-06-15",3370.89,3457.32,3284.46,3457.32,93690],["2012-06-18",3457.32,3457.32,3370.89,3370.89,205690],["2012-06-19",3284.46,3370.89,3284.46,3370.89,276900],["2012-06-20",3370.89,3370.89,3284.46,3370.89,48700],["2012-06-21",3370.89,3370.89,3284.46,3284.46,116740],["2012-06-22",3370.89,3370.89,3198.02,3284.46,115130],["2012-06-25",3284.46,3284.46,3198.02,3198.02,215960],["2012-06-26",3111.59,3111.59,3111.59,3111.59,195730],["2012-06-27",3111.59,3198.02,3025.16,3111.59,139440],["2012-06-28",3025.16,3111.59,3025.16,3025.16,182750],["2012-06-29",3025.16,3111.59,3025.16,3111.59,146990],["2012-07-02",3111.59,3198.02,3025.16,3025.16,242230],["2012-07-03",2938.72,3025.16,2938.72,2938.72,133920],["2012-07-04",2852.29,2938.72,2852.29,2852.29,308820],["2012-07-05",2765.86,2852.29,2765.86,2852.29,172510],["2012-07-06",2852.29,2938.72,2765.86,2938.72,161430],["2012-07-09",2938.72,2938.72,2852.29,2852.29,199460],["2012-07-10",2852.29,2852.29,2765.86,2852.29,76570],["2012-07-11",2852.29,2938.72,2852.29,2938.72,107030],["2012-07-12",2938.72,3025.16,2852.29,3025.16,77140],["2012-07-13",2938.72,3111.59,2938.72,3025.16,107290],["2012-07-16",2938.72,3025.16,2938.72,2938.72,205140],["2012-07-17",2938.72,3025.16,2852.29,3025.16,324620],["2012-07-18",3025.16,3025.16,2938.72,3025.16,82060],["2012-07-19",2938.72,3111.59,2938.72,3111.59,123460],["2012-07-20",3111.59,3111.59,3025.16,3025.16,265030],["2012-07-23",2938.72,3025.16,2938.72,2938.72,35550],["2012-07-24",2938.72,3025.16,2852.29,3025.16,87900],["2012-07-25",2938.72,3025.16,2938.72,2938.72,58700],["2012-07-26",2938.72,2938.72,2852.29,2938.72,71670],["2012-07-27",2938.72,2938.72,2852.29,2938.72,128160],["2012-07-30",2938.72,2938.72,2852.29,2938.72,43140],["2012-07-31",2938.72,2938.72,2852.29,2938.72,69660],["2012-08-01",2938.72,2938.72,2852.29,2938.72,9730],["2012-08-02",2852.29,2938.72,2852.29,2852.29,149500],["2012-08-03",2852.29,2938.72,2765.86,2938.72,35010],["2012-08-06",2938.72,3025.16,2938.72,3025.16,76010],["2012-08-07",3025.16,3025.16,2938.72,3025.16,30590],["2012-08-08",2938.72,3025.16,2938.72,3025.16,15650],["2012-08-09",3025.16,3025.16,2938.72,3025.16,36980],["2012-08-10",2938.72,3025.16,2938.72,2938.72,85180],["2012-08-13",2938.72,2938.72,2852.29,2938.72,9050],["2012-08-14",2938.72,2938.72,2852.29,2938.72,24090],["2012-08-15",2938.72,2938.72,2852.29,2938.72,19560],["2012-08-16",2938.72,2938.72,2852.29,2938.72,9750],["2012-08-17",2938.72,2938.72,2852.29,2938.72,168000],["2012-08-20",2852.29,2938.72,2852.29,2852.29,31550],["2012-08-21",2852.29,2852.29,2765.86,2765.86,77740],["2012-08-22",2679.42,2765.86,2679.42,2765.86,155730],["2012-08-23",2679.42,2679.42,2679.42,2679.42,21060],["2012-08-24",2592.99,2679.42,2592.99,2592.99,174950],["2012-08-27",2592.99,2592.99,2506.56,2506.56,101370],["2012-08-28",2506.56,2506.56,2420.13,2420.13,94740],["2012-08-29",2420.13,2506.56,2333.69,2506.56,106470],["2012-08-30",2592.99,2592.99,2506.56,2592.99,19600],["2012-08-31",2506.56,2592.99,2506.56,2592.99,21160],["2012-09-04",2506.56,2592.99,2506.56,2506.56,23100],["2012-09-05",2420.13,2420.13,2420.13,2420.13,159490],["2012-09-06",2420.13,2506.56,2333.69,2506.56,32070],["2012-09-07",2506.56,2506.56,2420.13,2420.13,22060],["2012-09-10",2420.13,2420.13,2333.69,2420.13,66470],["2012-09-11",2333.69,2333.69,2333.69,2333.69,39700],["2012-09-12",2247.26,2247.26,2247.26,2247.26,163730],["2012-09-13",2247.26,2247.26,2160.83,2247.26,125310],["2012-09-14",2333.69,2333.69,2160.83,2333.69,12180],["2012-09-17",2333.69,2333.69,2247.26,2333.69,104120],["2012-09-18",2247.26,2333.69,2247.26,2247.26,6780],["2012-09-19",2160.83,2247.26,2160.83,2247.26,71130],["2012-09-20",2160.83,2160.83,2160.83,2160.83,51200],["2012-09-21",2074.39,2160.83,2074.39,2074.39,56250],["2012-09-24",1987.96,2160.83,1987.96,2160.83,67980],["2012-09-25",2074.39,2160.83,2074.39,2074.39,36250],["2012-09-26",1987.96,2074.39,1987.96,2074.39,41690],["2012-09-27",2160.83,2160.83,2074.39,2160.83,80200],["2012-09-28",2247.26,2247.26,2074.39,2247.26,139450],["2012-10-01",2247.26,2247.26,2160.83,2160.83,71030],["2012-10-02",2074.39,2160.83,2074.39,2160.83,37920],["2012-10-03",2160.83,2247.26,2074.39,2247.26,35670],["2012-10-04",2247.26,2247.26,2160.83,2247.26,113640],["2012-10-05",2160.83,2247.26,2160.83,2247.26,70470],["2012-10-08",2247.26,2247.26,2160.83,2247.26,2310],["2012-10-09",2160.83,2247.26,2160.83,2247.26,106520],["2012-10-10",2247.26,2247.26,2160.83,2160.83,29750],["2012-10-11",2247.26,2247.26,2160.83,2247.26,39620],["2012-10-12",2160.83,2247.26,2160.83,2247.26,23970],["2012-10-15",2160.83,2247.26,2160.83,2160.83,80470],["2012-10-16",2160.83,2247.26,2160.83,2247.26,4020],["2012-10-17",2247.26,2247.26,2160.83,2160.83,57230],["2012-10-18",2160.83,2247.26,2074.39,2247.26,11110],["2012-10-19",2247.26,2247.26,2160.83,2160.83,17050],["2012-10-22",2160.83,2160.83,2074.39,2074.39,14060],["2012-10-23",2074.39,2160.83,2074.39,2160.83,35560],["2012-10-24",2160.83,2247.26,2160.83,2247.26,18850],["2012-10-25",2247.26,2247.26,2160.83,2160.83,30270],["2012-10-26",2074.39,2074.39,2074.39,2074.39,32610],["2012-10-29",1987.96,2074.39,1987.96,1987.96,26330],["2012-10-30",1987.96,2074.39,1901.53,2074.39,47290],["2012-10-31",2074.39,2074.39,2074.39,2074.39,10700],["2012-11-01",2074.39,2160.83,2074.39,2160.83,10830],["2012-11-02",2074.39,2074.39,2074.39,2074.39,16480],["2012-11-05",1987.96,2074.39,1987.96,1987.96,13350],["2012-11-06",1987.96,1987.96,1901.53,1987.96,24760],["2012-11-07",1987.96,1987.96,1901.53,1901.53,73140],["2012-11-08",1815.09,1987.96,1815.09,1901.53,25200],["2012-11-09",1901.53,1987.96,1815.09,1815.09,9690],["2012-11-12",1815.09,1901.53,1728.66,1815.09,100290],["2012-11-13",1815.09,1901.53,1815.09,1901.53,32250],["2012-11-14",1987.96,1987.96,1987.96,1987.96,47350],["2012-11-15",2074.39,2074.39,2074.39,2074.39,148030],["2012-11-16",2074.39,2160.83,1987.96,2074.39,63680],["2012-11-19",2074.39,2074.39,1987.96,1987.96,28820],["2012-11-20",2074.39,2074.39,1901.53,1901.53,68910],["2012-11-21",1987.96,1987.96,1987.96,1987.96,37210],["2012-11-22",2074.39,2074.39,1987.96,2074.39,68000],["2012-11-23",2074.39,2074.39,1987.96,2074.39,3760],["2012-11-26",1987.96,2074.39,1987.96,1987.96,23290],["2012-11-27",1987.96,1987.96,1987.96,1987.96,21550],["2012-11-28",1987.96,1987.96,1901.53,1901.53,27720],["2012-11-29",1987.96,1987.96,1987.96,1987.96,710],["2012-11-30",1987.96,1987.96,1901.53,1901.53,5110],["2012-12-03",1901.53,1987.96,1901.53,1987.96,7780],["2012-12-04",1987.96,2074.39,1901.53,1901.53,13880],["2012-12-05",1901.53,1987.96,1901.53,1987.96,22320],["2012-12-06",1987.96,2074.39,1987.96,1987.96,25200],["2012-12-07",1987.96,2074.39,1987.96,1987.96,25320],["2012-12-10",1987.96,2074.39,1901.53,2074.39,24130],["2012-12-11",2074.39,2074.39,1987.96,1987.96,112670],["2012-12-12",1987.96,2074.39,1901.53,1987.96,49540],["2012-12-13",1987.96,2074.39,1987.96,2074.39,52380],["2012-12-14",2074.39,2074.39,1987.96,2074.39,8420],["2012-12-17",1987.96,2074.39,1987.96,1987.96,67030],["2012-12-18",1987.96,1987.96,1901.53,1901.53,24940],["2012-12-19",1901.53,1987.96,1901.53,1987.96,37160],["2012-12-20",1987.96,2074.39,1987.96,2074.39,1770],["2012-12-21",1987.96,2074.39,1987.96,1987.96,5530],["2012-12-24",1901.53,2074.39,1901.53,1901.53,124860],["2012-12-25",1901.53,1987.96,1815.09,1901.53,233270],["2012-12-26",1901.53,1987.96,1815.09,1987.96,64600],["2012-12-27",1987.96,2074.39,1901.53,1987.96,65100],["2012-12-28",1987.96,1987.96,1901.53,1987.96,81450],["2013-01-02",1987.96,2074.39,1987.96,2074.39,432990],["2013-01-03",2160.83,2160.83,2074.39,2160.83,315430],["2013-01-04",2074.39,2160.83,2074.39,2160.83,133820],["2013-01-07",2160.83,2247.26,2160.83,2160.83,160490],["2013-01-08",2160.83,2160.83,2074.39,2160.83,88010],["2013-01-09",2074.39,2247.26,2074.39,2074.39,108910],["2013-01-10",1987.96,2074.39,1987.96,2074.39,89850],["2013-01-11",2074.39,2160.83,1987.96,2074.39,80140],["2013-01-14",1987.96,2160.83,1987.96,2160.83,167080],["2013-01-15",2074.39,2247.26,2074.39,2247.26,194980],["2013-01-16",2333.69,2333.69,2333.69,2333.69,109180],["2013-01-17",2420.13,2420.13,2333.69,2420.13,178920],["2013-01-18",2420.13,2506.56,2420.13,2506.56,209380],["2013-01-21",2592.99,2592.99,2420.13,2420.13,28720],["2013-01-22",2506.56,2506.56,2506.56,2506.56,617450],["2013-01-23",2506.56,2592.99,2333.69,2333.69,128560],["2013-01-24",2333.69,2420.13,2333.69,2420.13,253150],["2013-01-25",2420.13,2506.56,2420.13,2506.56,341510],["2013-01-28",2506.56,2679.42,2506.56,2506.56,509710],["2013-01-29",2506.56,2506.56,2420.13,2420.13,125390],["2013-01-30",2420.13,2506.56,2333.69,2420.13,254550],["2013-01-31",2420.13,2420.13,2333.69,2420.13,52470],["2013-02-01",2333.69,2420.13,2333.69,2420.13,165200],["2013-02-04",2420.13,2420.13,2333.69,2420.13,49970],["2013-02-05",2333.69,2420.13,2333.69,2333.69,57010],["2013-02-06",2333.69,2420.13,2333.69,2420.13,44490],["2013-02-07",2506.56,2506.56,2420.13,2506.56,1450680],["2013-02-08",2679.42,2679.42,2679.42,2679.42,220510],["2013-02-18",2852.29,2852.29,2852.29,2852.29,72610],["2013-02-19",3025.16,3025.16,3025.16,3025.16,189880],["2013-02-20",3198.02,3198.02,3198.02,3198.02,184830],["2013-02-21",3370.89,3370.89,3198.02,3198.02,1933550],["2013-02-22",3370.89,3370.89,3025.16,3025.16,803020],["2013-02-25",3025.16,3198.02,3025.16,3111.59,224110],["2013-02-26",3025.16,3111.59,2938.72,2938.72,259230],["2013-02-27",2765.86,2938.72,2765.86,2765.86,594070],["2013-02-28",2765.86,2852.29,2679.42,2852.29,188570],["2013-03-01",2852.29,2852.29,2679.42,2765.86,311120],["2013-03-04",2765.86,2765.86,2592.99,2679.42,349990],["2013-03-05",2592.99,2592.99,2506.56,2506.56,397650],["2013-03-06",2506.56,2679.42,2506.56,2679.42,254630],["2013-03-07",2679.42,2765.86,2679.42,2765.86,60930],["2013-03-08",2679.42,2938.72,2679.42,2938.72,301220],["2013-03-11",2938.72,3025.16,2852.29,3025.16,295470],["2013-03-12",3025.16,3025.16,2852.29,2852.29,339300],["2013-03-13",2852.29,3025.16,2852.29,2938.72,373620],["2013-03-14",2938.72,3025.16,2938.72,2938.72,225480],["2013-03-15",2938.72,3111.59,2938.72,3025.16,345630],["2013-03-18",3111.59,3111.59,2938.72,2938.72,49770],["2013-03-19",2938.72,3025.16,2852.29,3025.16,211970],["2013-03-20",3111.59,3198.02,3111.59,3198.02,982040],["2013-03-21",3198.02,3284.46,3025.16,3111.59,261980],["2013-03-22",3111.59,3198.02,2938.72,3025.16,364480],["2013-03-25",3025.16,3111.59,2938.72,3111.59,199320],["2013-03-26",3111.59,3198.02,3025.16,3111.59,398550],["2013-03-27",3198.02,3284.46,3111.59,3284.46,549570],["2013-03-28",3284.46,3457.32,3284.46,3457.32,1220780],["2013-03-29",3457.32,3457.32,3370.89,3457.32,266370],["2013-04-01",3370.89,3543.76,3284.46,3543.76,1058460],["2013-04-02",3457.32,3716.62,3457.32,3716.62,1178880],["2013-04-03",3716.62,3889.49,3716.62,3803.05,530440],["2013-04-04",3889.49,3889.49,3716.62,3803.05,1829670],["2013-04-05",3803.05,3803.05,3630.19,3716.62,621210],["2013-04-08",3803.05,3803.05,3630.19,3630.19,563220],["2013-04-09",3543.76,3716.62,3457.32,3630.19,347840],["2013-04-10",3630.19,3716.62,3543.76,3543.76,408990],["2013-04-11",3543.76,3543.76,3370.89,3457.32,284040],["2013-04-12",3457.32,3457.32,3284.46,3284.46,264420],["2013-04-15",3284.46,3284.46,3198.02,3198.02,189990],["2013-04-16",3111.59,3284.46,3111.59,3284.46,259490],["2013-04-17",3284.46,3457.32,3284.46,3457.32,289680],["2013-04-18",3543.76,3543.76,3370.89,3543.76,163020],["2013-04-22",3630.19,3630.19,3457.32,3543.76,236690],["2013-04-23",3370.89,3370.89,3370.89,3370.89,746630],["2013-04-24",3198.02,3198.02,3198.02,3198.02,8050],["2013-04-25",3025.16,3198.02,3025.16,3025.16,281450],["2013-04-26",2852.29,3025.16,2852.29,2938.72,227660],["2013-05-02",2938.72,2938.72,2765.86,2852.29,67960],["2013-05-03",2938.72,2938.72,2765.86,2938.72,17310],["2013-05-06",3025.16,3111.59,2938.72,3025.16,77260],["2013-05-07",3025.16,3025.16,2852.29,2938.72,127330],["2013-05-08",2765.86,2938.72,2765.86,2852.29,123170],["2013-05-09",2852.29,2938.72,2852.29,2938.72,25270],["2013-05-10",2852.29,2938.72,2852.29,2938.72,61920],["2013-05-13",2938.72,3025.16,2852.29,2938.72,40930],["2013-05-14",2852.29,2938.72,2852.29,2852.29,47840],["2013-05-15",2852.29,2938.72,2852.29,2938.72,4660],["2013-05-16",2938.72,3025.16,2852.29,2938.72,58480],["2013-05-17",2938.72,3025.16,2938.72,2938.72,13510],["2013-05-20",3025.16,3025.16,2852.29,2938.72,80710],["2013-05-21",2938.72,2938.72,2765.86,2938.72,215870],["2013-05-22",2938.72,3025.16,2852.29,3025.16,222500],["2013-05-23",3025.16,3198.02,2938.72,3198.02,485440],["2013-05-24",3111.59,3370.89,3111.59,3370.89,247880],["2013-05-27",3370.89,3543.76,3370.89,3457.32,660010],["2013-05-28",3543.76,3630.19,3457.32,3630.19,472140],["2013-05-29",3630.19,3716.62,3543.76,3630.19,1421710],["2013-05-30",3630.19,3716.62,3543.76,3630.19,33210],["2013-05-31",3543.76,3543.76,3457.32,3457.32,102480],["2013-06-03",3284.46,3370.89,3284.46,3284.46,64410],["2013-06-04",3284.46,3284.46,3111.59,3111.59,137920],["2013-06-05",3111.59,3198.02,3025.16,3111.59,100060],["2013-06-06",3111.59,3111.59,3111.59,3111.59,40740],["2013-06-07",3198.02,3284.46,3198.02,3198.02,165430],["2013-06-10",3284.46,3284.46,3198.02,3198.02,90750],["2013-06-11",3198.02,3198.02,3111.59,3111.59,141030],["2013-06-12",3025.16,3111.59,3025.16,3111.59,37850],["2013-06-13",3025.16,3111.59,3025.16,3111.59,149170],["2013-06-14",3111.59,3198.02,3111.59,3111.59,89010],["2013-06-17",3111.59,3111.59,3025.16,3025.16,100760],["2013-06-18",2852.29,3025.16,2852.29,2938.72,103760],["2013-06-19",3025.16,3111.59,2938.72,3025.16,85940],["2013-06-20",3025.16,3111.59,3025.16,3111.59,15250],["2013-06-21",3025.16,3111.59,3025.16,3111.59,22130],["2013-06-24",3111.59,3111.59,2938.72,3111.59,21960],["2013-06-25",3025.16,3025.16,2938.72,2938.72,201640],["2013-06-26",2938.72,3025.16,2852.29,2938.72,37420],["2013-06-27",2938.72,3025.16,2938.72,2938.72,58290],["2013-06-28",3025.16,3025.16,2852.29,2938.72,21250],["2013-07-01",3025.16,3025.16,2938.72,3025.16,8710],["2013-07-02",2938.72,3025.16,2852.29,2938.72,13860],["2013-07-03",2938.72,3025.16,2852.29,3025.16,27000],["2013-07-04",2938.72,3025.16,2938.72,3025.16,10320],["2013-07-05",2938.72,2938.72,2938.72,2938.72,17030],["2013-07-08",2852.29,2938.72,2765.86,2938.72,43280],["2013-07-09",2938.72,2938.72,2852.29,2938.72,4220],["2013-07-10",2938.72,2938.72,2852.29,2938.72,9270],["2013-07-11",2938.72,2938.72,2852.29,2938.72,6010],["2013-07-12",2938.72,2938.72,2852.29,2938.72,23780],["2013-07-15",2938.72,2938.72,2938.72,2938.72,5560],["2013-07-16",2852.29,2938.72,2852.29,2938.72,4940],["2013-07-17",2852.29,2938.72,2852.29,2938.72,6470],["2013-07-18",2938.72,2938.72,2852.29,2938.72,5010],["2013-07-19",2852.29,2938.72,2852.29,2852.29,26850],["2013-07-22",2679.42,2765.86,2679.42,2765.86,117920],["2013-07-23",2679.42,2765.86,2592.99,2765.86,16330],["2013-07-24",2679.42,2765.86,2679.42,2765.86,34410],["2013-07-25",2592.99,2765.86,2592.99,2679.42,80930],["2013-07-26",2592.99,2592.99,2506.56,2506.56,121280],["2013-07-29",2333.69,2420.13,2333.69,2333.69,87540],["2013-07-30",2247.26,2333.69,2247.26,2247.26,69260],["2013-07-31",2247.26,2333.69,2160.83,2333.69,33700],["2013-08-01",2420.13,2420.13,2420.13,2420.13,8700],["2013-08-02",2420.13,2506.56,2420.13,2506.56,8670],["2013-08-05",2592.99,2592.99,2420.13,2420.13,51830],["2013-08-06",2420.13,2420.13,2333.69,2420.13,49220],["2013-08-07",2506.56,2506.56,2420.13,2506.56,12360],["2013-08-08",2420.13,2420.13,2420.13,2420.13,13000],["2013-08-09",2420.13,2506.56,2333.69,2506.56,1120],["2013-08-12",2420.13,2506.56,2420.13,2506.56,7030],["2013-08-13",2506.56,2506.56,2506.56,2506.56,10020],["2013-08-14",2420.13,2420.13,2420.13,2420.13,200],["2013-08-15",2333.69,2420.13,2333.69,2420.13,2960],["2013-08-16",2420.13,2506.56,2333.69,2420.13,10010],["2013-08-19",2333.69,2506.56,2333.69,2506.56,4240],["2013-08-20",2506.56,2506.56,2420.13,2506.56,26650],["2013-08-21",2420.13,2506.56,2420.13,2506.56,1050],["2013-08-22",2420.13,2506.56,2420.13,2506.56,15560],["2013-08-23",2420.13,2420.13,2333.69,2420.13,10960],["2013-08-26",2506.56,2506.56,2420.13,2506.56,7130],["2013-08-27",2420.13,2506.56,2420.13,2506.56,14380],["2013-08-28",2420.13,2506.56,2420.13,2506.56,37020],["2013-08-29",2420.13,2506.56,2420.13,2506.56,1010],["2013-08-30",2420.13,2420.13,2333.69,2420.13,21670],["2013-09-03",2420.13,2420.13,2333.69,2420.13,28640],["2013-09-04",2333.69,2420.13,2333.69,2333.69,19620],["2013-09-05",2333.69,2333.69,2247.26,2247.26,34990],["2013-09-06",2333.69,2333.69,2333.69,2333.69,13090],["2013-09-09",2420.13,2420.13,2333.69,2420.13,8740],["2013-09-10",2420.13,2420.13,2333.69,2333.69,27440],["2013-09-11",2420.13,2420.13,2333.69,2333.69,40670],["2013-09-12",2333.69,2420.13,2333.69,2420.13,4930],["2013-09-13",2420.13,2506.56,2420.13,2506.56,5440],["2013-09-16",2506.56,2506.56,2420.13,2506.56,11520],["2013-09-17",2420.13,2506.56,2420.13,2506.56,4580],["2013-09-18",2506.56,2506.56,2420.13,2506.56,28750],["2013-09-19",2420.13,2506.56,2420.13,2506.56,16020],["2013-09-20",2420.13,2420.13,2333.69,2420.13,12260],["2013-09-23",2333.69,2506.56,2333.69,2506.56,25790],["2013-09-24",2506.56,2506.56,2420.13,2506.56,3510],["2013-09-25",2506.56,2506.56,2420.13,2506.56,25550],["2013-09-26",2506.56,2592.99,2420.13,2592.99,59300],["2013-09-27",2506.56,2592.99,2506.56,2592.99,26740],["2013-09-30",2592.99,2592.99,2506.56,2506.56,6000],["2013-10-01",2506.56,2592.99,2506.56,2592.99,32580],["2013-10-02",2506.56,2506.56,2506.56,2506.56,8630],["2013-10-03",2506.56,2592.99,2506.56,2506.56,108450],["2013-10-04",2506.56,2506.56,2506.56,2506.56,1540],["2013-10-07",2506.56,2592.99,2420.13,2592.99,21190],["2013-10-08",2506.56,2765.86,2506.56,2679.42,119260],["2013-10-09",2679.42,2765.86,2679.42,2765.86,90030],["2013-10-10",2679.42,2765.86,2679.42,2679.42,28030],["2013-10-11",2679.42,2852.29,2679.42,2679.42,28780],["2013-10-14",2765.86,2765.86,2592.99,2592.99,16900],["2013-10-15",2592.99,2765.86,2592.99,2765.86,119980],["2013-10-16",2938.72,2938.72,2938.72,2938.72,99750],["2013-10-17",3111.59,3111.59,3025.16,3111.59,114980],["2013-10-18",3198.02,3198.02,3111.59,3111.59,57620],["2013-10-21",3111.59,3198.02,3111.59,3198.02,89720],["2013-10-22",3284.46,3284.46,3025.16,3111.59,73740],["2013-10-23",2938.72,3111.59,2938.72,3111.59,109720],["2013-10-24",3111.59,3198.02,3025.16,3025.16,183150],["2013-10-25",3198.02,3198.02,3198.02,3198.02,191000],["2013-10-28",3370.89,3370.89,3198.02,3198.02,203760],["2013-10-29",3284.46,3370.89,3198.02,3370.89,122280],["2013-10-30",3370.89,3370.89,3198.02,3370.89,63660],["2013-10-31",3370.89,3370.89,3198.02,3284.46,183850],["2013-11-01",3198.02,3284.46,3198.02,3198.02,19690],["2013-11-04",3198.02,3370.89,3198.02,3284.46,124900],["2013-11-05",3284.46,3457.32,3284.46,3457.32,258630],["2013-11-06",3543.76,3543.76,3370.89,3457.32,113230],["2013-11-07",3457.32,3457.32,3284.46,3284.46,179280],["2013-11-08",3198.02,3370.89,3198.02,3284.46,67170],["2013-11-11",3198.02,3284.46,3111.59,3284.46,83380],["2013-11-12",3284.46,3370.89,3111.59,3111.59,106690],["2013-11-13",3111.59,3284.46,3111.59,3284.46,51320],["2013-11-14",3284.46,3370.89,3198.02,3284.46,78080],["2013-11-15",3284.46,3370.89,3198.02,3370.89,55400],["2013-11-18",3370.89,3543.76,3284.46,3543.76,403100],["2013-11-19",3630.19,3716.62,3630.19,3716.62,554680],["2013-11-20",3975.92,3975.92,3975.92,3975.92,733100],["2013-11-21",4148.79,4235.22,3803.05,3803.05,1300720],["2013-11-22",3889.49,3975.92,3630.19,3803.05,809970],["2013-11-25",3889.49,4062.35,3889.49,3975.92,1098420],["2013-11-26",3889.49,4062.35,3889.49,3975.92,640820],["2013-11-27",4062.35,4235.22,4062.35,4235.22,858960],["2013-11-28",4408.09,4494.52,4321.65,4494.52,697010],["2013-11-29",4667.39,4753.82,4321.65,4408.09,2359740],["2013-12-02",4321.65,4321.65,4148.79,4148.79,710520],["2013-12-03",4062.35,4408.09,4062.35,4408.09,809590],["2013-12-04",4494.52,4494.52,4235.22,4321.65,626100],["2013-12-05",4321.65,4321.65,4062.35,4148.79,757470],["2013-12-06",4062.35,4321.65,4062.35,4148.79,246270],["2013-12-09",4235.22,4408.09,4235.22,4235.22,493260],["2013-12-10",4235.22,4408.09,4235.22,4321.65,823660],["2013-12-11",4321.65,4408.09,4062.35,4235.22,827770],["2013-12-12",4148.79,4235.22,4062.35,4235.22,320960],["2013-12-13",4148.79,4148.79,4062.35,4148.79,298950],["2013-12-16",4148.79,4408.09,4062.35,4408.09,981370],["2013-12-17",4494.52,4580.95,4408.09,4494.52,686950],["2013-12-18",4494.52,4494.52,4321.65,4321.65,394660],["2013-12-19",4321.65,4408.09,4148.79,4235.22,1175210],["2013-12-20",4148.79,4235.22,4062.35,4062.35,654750],["2013-12-23",4148.79,4148.79,3975.92,4062.35,476320],["2013-12-24",4062.35,4062.35,3889.49,3889.49,483630],["2013-12-25",3889.49,4148.79,3889.49,4148.79,648160],["2013-12-26",4062.35,4148.79,3975.92,3975.92,184150],["2013-12-27",3975.92,3975.92,3889.49,3975.92,236340],["2013-12-30",3975.92,3975.92,3716.62,3716.62,792980],["2013-12-31",3716.62,3889.49,3716.62,3889.49,143780],["2014-01-02",3889.49,3889.49,3716.62,3716.62,332010],["2014-01-03",3716.62,3716.62,3543.76,3630.19,332080],["2014-01-06",3630.19,3803.05,3630.19,3803.05,654960],["2014-01-07",3975.92,4062.35,3889.49,4062.35,651290],["2014-01-08",4062.35,4062.35,3889.49,4062.35,231090],["2014-01-09",3975.92,3975.92,3803.05,3803.05,876660],["2014-01-10",3803.05,3975.92,3716.62,3716.62,457630],["2014-01-13",3803.05,3889.49,3716.62,3803.05,200820],["2014-01-14",3803.05,4062.35,3803.05,3889.49,506850],["2014-01-15",3889.49,3975.92,3630.19,3803.05,434070],["2014-01-16",3803.05,3889.49,3716.62,3803.05,166040],["2014-01-17",3803.05,3889.49,3630.19,3630.19,317560],["2014-01-20",3716.62,3803.05,3543.76,3630.19,231130],["2014-01-21",3457.32,3543.76,3457.32,3457.32,599720],["2014-01-22",3284.46,3284.46,3284.46,3284.46,199670],["2014-01-23",3111.59,3284.46,3111.59,3198.02,461170],["2014-01-24",3198.02,3370.89,3198.02,3370.89,186730],["2014-01-27",3370.89,3457.32,3370.89,3457.32,170300],["2014-02-06",3370.89,3457.32,3370.89,3370.89,283920],["2014-02-07",3370.89,3457.32,3284.46,3370.89,214960],["2014-02-10",3370.89,3457.32,3370.89,3457.32,196900],["2014-02-11",3457.32,3630.19,3457.32,3630.19,419960],["2014-02-12",3716.62,3716.62,3457.32,3630.19,245830],["2014-02-13",3630.19,3716.62,3543.76,3630.19,206090],["2014-02-14",3630.19,3716.62,3630.19,3630.19,218020],["2014-02-17",3630.19,3716.62,3543.76,3716.62,422270],["2014-02-18",3543.76,3543.76,3457.32,3457.32,832510],["2014-02-19",3284.46,3370.89,3284.46,3284.46,1119980],["2014-02-20",3111.59,3370.89,3111.59,3198.02,810410],["2014-02-21",3111.59,3370.89,3111.59,3370.89,468130],["2014-02-24",3370.89,3370.89,3198.02,3284.46,214630],["2014-02-25",3198.02,3284.46,3111.59,3284.46,239870],["2014-02-26",3198.02,3198.02,3111.59,3111.59,351370],["2014-02-27",3198.02,3284.46,3111.59,3198.02,369320],["2014-02-28",3198.02,3284.46,3111.59,3198.02,148210],["2014-03-03",3111.59,3284.46,3111.59,3198.02,257230],["2014-03-04",3198.02,3198.02,3111.59,3198.02,216350],["2014-03-05",3198.02,3284.46,3111.59,3198.02,243210],["2014-03-06",3198.02,3370.89,3198.02,3370.89,477600],["2014-03-07",3543.76,3543.76,3543.76,3543.76,178650],["2014-03-10",3716.62,3716.62,3716.62,3716.62,219120],["2014-03-11",3975.92,3975.92,3889.49,3975.92,2394270],["2014-03-12",4148.79,4148.79,3716.62,3889.49,917190],["2014-03-13",3889.49,3889.49,3716.62,3889.49,467860],["2014-03-14",3803.05,4062.35,3803.05,3889.49,739290],["2014-03-17",4062.35,4148.79,4062.35,4148.79,1162060],["2014-03-18",4321.65,4321.65,4062.35,4062.35,717780],["2014-03-19",3975.92,4235.22,3889.49,4235.22,823550],["2014-03-20",4235.22,4321.65,3975.92,4148.79,762180],["2014-03-21",4062.35,4235.22,4062.35,4235.22,756730],["2014-03-24",4235.22,4494.52,4148.79,4494.52,1459500],["2014-03-25",4235.22,4235.22,4235.22,4235.22,214300],["2014-03-26",3975.92,3975.92,3975.92,3975.92,139850],["2014-03-27",3716.62,3975.92,3716.62,3803.05,2330970],["2014-03-28",3803.05,4062.35,3803.05,3975.92,687000],["2014-03-31",3975.92,3975.92,3975.92,3975.92,0],["2014-04-01",3975.92,3975.92,3975.92,3975.92,0],["2014-04-02",3803.05,3803.05,3716.62,3716.62,683040],["2014-04-03",3630.19,3803.05,3543.76,3716.62,738700],["2014-04-04",3716.62,3889.49,3716.62,3716.62,759340],["2014-04-07",3803.05,3889.49,3457.32,3716.62,929090],["2014-04-08",3716.62,3975.92,3716.62,3975.92,2787100],["2014-04-10",4062.35,4235.22,4062.35,4235.22,1250940],["2014-04-11",4235.22,4494.52,4062.35,4408.09,1671230],["2014-04-14",4321.65,4408.09,4148.79,4148.79,1032120],["2014-04-15",4062.35,4148.79,3889.49,3889.49,876420],["2014-04-16",3803.05,3889.49,3630.19,3630.19,1527500],["2014-04-17",3716.62,3803.05,3716.62,3803.05,524940],["2014-04-18",3803.05,3803.05,3543.76,3630.19,587040],["2014-04-21",3630.19,3803.05,3630.19,3630.19,305990],["2014-04-22",3716.62,3716.62,3457.32,3630.19,486760],["2014-04-23",3630.19,3716.62,3457.32,3543.76,418710],["2014-04-24",3543.76,3630.19,3457.32,3543.76,106370],["2014-04-25",3630.19,3716.62,3630.19,3630.19,223920],["2014-04-28",3630.19,3803.05,3630.19,3716.62,461620],["2014-04-29",3716.62,3803.05,3630.19,3716.62,114150],["2014-05-05",3716.62,3716.62,3457.32,3457.32,745440],["2014-05-06",3457.32,3457.32,3284.46,3284.46,504800],["2014-05-07",3284.46,3457.32,3284.46,3370.89,146910],["2014-05-08",3198.02,3284.46,3198.02,3198.02,1123390],["2014-05-09",3111.59,3284.46,3111.59,3284.46,257430],["2014-05-12",3198.02,3198.02,3111.59,3111.59,215310],["2014-05-13",2938.72,3111.59,2938.72,2938.72,450260],["2014-05-14",2852.29,3111.59,2765.86,3025.16,216610],["2014-05-15",3111.59,3198.02,2852.29,2938.72,386670],["2014-05-16",2938.72,3025.16,2852.29,2938.72,41970],["2014-05-19",3025.16,3025.16,2852.29,3025.16,130330],["2014-05-20",3025.16,3198.02,2938.72,3198.02,208690],["2014-05-21",3198.02,3370.89,3198.02,3370.89,245880],["2014-05-22",3370.89,3370.89,3198.02,3198.02,259620],["2014-05-23",3111.59,3198.02,3025.16,3198.02,66100],["2014-05-26",3111.59,3198.02,3111.59,3198.02,87030],["2014-05-27",3198.02,3370.89,3111.59,3284.46,161640],["2014-05-28",3284.46,3370.89,3198.02,3198.02,93860],["2014-05-29",3284.46,3284.46,3198.02,3198.02,225940],["2014-05-30",3198.02,3284.46,3111.59,3198.02,38350],["2014-06-02",3198.02,3198.02,3025.16,3111.59,93770],["2014-06-03",3111.59,3198.02,3025.16,3111.59,56920],["2014-06-04",3111.59,3198.02,3025.16,3025.16,56610],["2014-06-05",3111.59,3111.59,2938.72,3025.16,184220],["2014-06-06",3025.16,3111.59,3025.16,3111.59,125080],["2014-06-09",3111.59,3284.46,3111.59,3198.02,92060],["2014-06-10",3111.59,3198.02,3111.59,3111.59,141170],["2014-06-11",3198.02,3198.02,3025.16,3111.59,127610],["2014-06-12",3111.59,3198.02,3111.59,3111.59,144810],["2014-06-13",3111.59,3284.46,3111.59,3284.46,386710],["2014-06-16",3284.46,3370.89,3284.46,3284.46,235200],["2014-06-17",3284.46,3457.32,3284.46,3370.89,571450],["2014-06-18",3370.89,3457.32,3284.46,3457.32,422210],["2014-06-19",3370.89,3370.89,3284.46,3284.46,693990],["2014-06-20",3370.89,3370.89,3198.02,3284.46,258110],["2014-06-23",3284.46,3370.89,3284.46,3284.46,167140],["2014-06-24",3284.46,3370.89,3198.02,3284.46,205050],["2014-06-25",3370.89,3370.89,3284.46,3284.46,287600],["2014-06-26",3284.46,3457.32,3284.46,3284.46,415650],["2014-06-27",3370.89,3370.89,3284.46,3284.46,181650],["2014-06-30",3284.46,3457.32,3284.46,3370.89,162090],["2014-07-01",3370.89,3457.32,3370.89,3370.89,31180],["2014-07-02",3457.32,3543.76,3370.89,3457.32,190200],["2014-07-03",3457.32,3457.32,3370.89,3457.32,120700],["2014-07-04",3457.32,3543.76,3370.89,3543.76,71140],["2014-07-07",3543.76,3543.76,3457.32,3457.32,73720],["2014-07-08",3457.32,3543.76,3370.89,3457.32,162640],["2014-07-09",3457.32,3630.19,3457.32,3630.19,434220],["2014-07-10",3716.62,3716.62,3457.32,3543.76,190730],["2014-07-11",3457.32,3543.76,3457.32,3543.76,140120],["2014-07-14",3457.32,3543.76,3457.32,3457.32,31890],["2014-07-15",3457.32,3630.19,3457.32,3630.19,135410],["2014-07-16",3630.19,3803.05,3543.76,3716.62,319110],["2014-07-17",3716.62,3716.62,3630.19,3716.62,50620],["2014-07-18",3630.19,3716.62,3543.76,3543.76,55320],["2014-07-21",3543.76,3543.76,3457.32,3543.76,273910],["2014-07-22",3543.76,3716.62,3457.32,3630.19,270070],["2014-07-23",3630.19,3630.19,3543.76,3543.76,117600],["2014-07-24",3543.76,3716.62,3457.32,3716.62,511360],["2014-07-25",3803.05,3803.05,3630.19,3630.19,106550],["2014-07-28",3630.19,3716.62,3457.32,3543.76,278530],["2014-07-29",3457.32,3543.76,3457.32,3457.32,133680],["2014-07-30",3543.76,3543.76,3370.89,3457.32,87070],["2014-07-31",3457.32,3543.76,3457.32,3457.32,39460],["2014-08-01",3457.32,3543.76,3457.32,3543.76,82450],["2014-08-04",3543.76,3543.76,3457.32,3543.76,72670],["2014-08-05",3543.76,3543.76,3457.32,3543.76,130480],["2014-08-06",3543.76,3630.19,3457.32,3457.32,101140],["2014-08-07",3543.76,3630.19,3543.76,3630.19,507090],["2014-08-08",3716.62,3803.05,3716.62,3803.05,381340],["2014-08-11",3803.05,3803.05,3630.19,3716.62,35460],["2014-08-12",3630.19,3630.19,3543.76,3630.19,152000],["2014-08-13",3630.19,3630.19,3543.76,3630.19,109070],["2014-08-14",3630.19,3630.19,3543.76,3543.76,243450],["2014-08-15",3630.19,3630.19,3457.32,3457.32,243480],["2014-08-18",3457.32,3630.19,3457.32,3543.76,198770],["2014-08-19",3543.76,3630.19,3543.76,3630.19,261380],["2014-08-20",3543.76,3630.19,3543.76,3630.19,108490],["2014-08-21",3543.76,3630.19,3543.76,3630.19,167830],["2014-08-22",3543.76,3630.19,3543.76,3543.76,157750],["2014-08-25",3543.76,3630.19,3457.32,3543.76,158790],["2014-08-26",3543.76,3630.19,3457.32,3457.32,147790],["2014-08-27",3457.32,3630.19,3457.32,3543.76,49390],["2014-08-28",3457.32,3630.19,3457.32,3630.19,68830],["2014-08-29",3630.19,3630.19,3543.76,3543.76,100740],["2014-09-03",3630.19,3630.19,3543.76,3630.19,250090],["2014-09-04",3543.76,3630.19,3543.76,3543.76,293280],["2014-09-05",3630.19,3716.62,3630.19,3716.62,897620],["2014-09-08",3975.92,3975.92,3975.92,3975.92,281000],["2014-09-09",4235.22,4235.22,3889.49,3975.92,1844550],["2014-09-10",3889.49,4062.35,3716.62,3975.92,577720],["2014-09-11",4062.35,4062.35,3889.49,3889.49,169430],["2014-09-12",3803.05,4148.79,3803.05,4148.79,1277820],["2014-09-15",4148.79,4148.79,3975.92,4062.35,266450],["2014-09-16",4062.35,4062.35,3889.49,4062.35,306600],["2014-09-17",4062.35,4235.22,4062.35,4062.35,927880],["2014-09-18",3975.92,4148.79,3803.05,4062.35,495420],["2014-09-19",4062.35,4062.35,3975.92,4062.35,240340],["2014-09-22",4062.35,4062.35,3975.92,4062.35,280890],["2014-09-23",3975.92,4062.35,3889.49,3889.49,163420],["2014-09-24",3975.92,4148.79,3889.49,4148.79,2051910],["2014-09-25",4148.79,4408.09,4148.79,4408.09,3090300],["2014-09-26",4580.95,4667.39,4580.95,4667.39,1196400],["2014-09-29",4926.68,4926.68,4753.82,4926.68,2648400],["2014-09-30",4926.68,5099.55,4840.25,5013.12,1488630],["2014-10-01",5099.55,5099.55,4667.39,4840.25,1490650],["2014-10-02",4840.25,5013.12,4753.82,4840.25,701630],["2014-10-03",4840.25,5099.55,4667.39,5099.55,2624320],["2014-10-06",5099.55,5445.28,5099.55,5445.28,1445190],["2014-10-07",5531.72,5704.58,5272.42,5445.28,1069700],["2014-10-08",5358.85,5445.28,5185.98,5445.28,1296610],["2014-10-09",5445.28,5531.72,5185.98,5358.85,2140220],["2014-10-10",5185.98,5358.85,5013.12,5013.12,979970],["2014-10-13",5099.55,5358.85,5013.12,5185.98,1009130],["2014-10-14",5272.42,5272.42,4840.25,4840.25,1891240],["2014-10-15",4667.39,4840.25,4580.95,4753.82,1606840],["2014-10-16",4753.82,4753.82,4494.52,4494.52,1084910],["2014-10-17",4494.52,4753.82,4408.09,4667.39,796340],["2014-10-20",4667.39,4753.82,4494.52,4494.52,184110],["2014-10-21",4494.52,4667.39,4494.52,4494.52,407990],["2014-10-22",4580.95,4753.82,4580.95,4753.82,910870],["2014-10-23",4753.82,4926.68,4667.39,4753.82,409690],["2014-10-24",4667.39,4753.82,4580.95,4667.39,229540],["2014-10-27",4494.52,4667.39,4408.09,4408.09,604320],["2014-10-28",4321.65,4580.95,4235.22,4494.52,473540],["2014-10-29",4580.95,4667.39,4408.09,4580.95,242270],["2014-10-30",4580.95,4753.82,4580.95,4580.95,1053900],["2014-10-31",4667.39,4753.82,4580.95,4667.39,208100],["2014-11-03",4753.82,4926.68,4753.82,4840.25,1108980],["2014-11-04",4840.25,4926.68,4753.82,4840.25,508150],["2014-11-05",4667.39,4840.25,4580.95,4667.39,549220],["2014-11-06",4753.82,4753.82,4580.95,4580.95,318640],["2014-11-07",4667.39,4753.82,4580.95,4667.39,887230],["2014-11-10",4753.82,4753.82,4667.39,4667.39,429450],["2014-11-11",4667.39,4840.25,4667.39,4667.39,726550],["2014-11-12",4753.82,4753.82,4580.95,4667.39,605650],["2014-11-13",4753.82,4840.25,4667.39,4753.82,802610],["2014-11-14",4753.82,5013.12,4667.39,5013.12,2003200],["2014-11-17",5099.55,5185.98,5013.12,5013.12,669500],["2014-11-18",5013.12,5099.55,4840.25,4926.68,919890],["2014-11-19",4840.25,4926.68,4667.39,4840.25,2341240],["2014-11-20",4840.25,5013.12,4840.25,4840.25,1032480],["2014-11-21",4926.68,5013.12,4667.39,4667.39,1317480],["2014-11-24",4667.39,4753.82,4494.52,4580.95,801040],["2014-11-25",4667.39,4840.25,4580.95,4840.25,1106630],["2014-11-26",4840.25,4840.25,4580.95,4753.82,647780],["2014-11-27",4753.82,4753.82,4667.39,4753.82,553020],["2014-11-28",4753.82,5013.12,4753.82,5013.12,2244900],["2014-12-01",5272.42,5358.85,5185.98,5358.85,1968580],["2014-12-02",5531.72,5531.72,5185.98,5358.85,963640],["2014-12-03",5272.42,5618.15,5185.98,5531.72,1265890],["2014-12-04",5531.72,5618.15,5358.85,5445.28,946360],["2014-12-05",5445.28,5531.72,5358.85,5531.72,932870],["2014-12-08",5618.15,5877.45,5618.15,5877.45,2060210],["2014-12-09",5791.02,5877.45,5531.72,5531.72,1506020],["2014-12-10",5531.72,5791.02,5272.42,5791.02,1101240],["2014-12-11",5618.15,5877.45,5531.72,5618.15,927700],["2014-12-12",5618.15,5791.02,5618.15,5704.58,199550],["2014-12-15",5704.58,6050.31,5618.15,5877.45,908000],["2014-12-16",5791.02,5877.45,5618.15,5791.02,695120],["2014-12-17",5877.45,5877.45,5445.28,5445.28,1609330],["2014-12-18",5531.72,5704.58,5445.28,5618.15,427120],["2014-12-19",5618.15,5704.58,5272.42,5272.42,748770],["2014-12-22",5358.85,5618.15,5272.42,5618.15,789670],["2014-12-23",5445.28,5704.58,5445.28,5445.28,618310],["2014-12-24",5618.15,5618.15,5358.85,5358.85,336000],["2014-12-25",5358.85,5445.28,5185.98,5358.85,501830],["2014-12-26",5358.85,5445.28,5185.98,5185.98,346430],["2014-12-29",5099.55,5358.85,5013.12,5013.12,524780],["2014-12-30",5013.12,5185.98,4753.82,5185.98,452140],["2014-12-31",5185.98,5531.72,5185.98,5358.85,314500],["2015-01-05",5445.28,5531.72,5358.85,5358.85,608940],["2015-01-06",5272.42,5704.58,5185.98,5618.15,1129880],["2015-01-07",5704.58,5791.02,5531.72,5618.15,637640],["2015-01-08",5531.72,5618.15,5445.28,5445.28,214830],["2015-01-09",5445.28,5618.15,5358.85,5531.72,356550],["2015-01-12",5531.72,5618.15,5358.85,5358.85,240470],["2015-01-13",5358.85,5531.72,5358.85,5445.28,176840],["2015-01-14",5531.72,5531.72,5358.85,5445.28,270830],["2015-01-15",5445.28,5618.15,5358.85,5618.15,544360],["2015-01-16",5618.15,5618.15,5445.28,5445.28,272590],["2015-01-19",5445.28,5445.28,5358.85,5445.28,241350],["2015-01-20",5358.85,5445.28,5358.85,5445.28,200990],["2015-01-21",5445.28,5445.28,5358.85,5358.85,204720],["2015-01-22",5445.28,5531.72,5445.28,5531.72,438420],["2015-01-23",5531.72,5618.15,5445.28,5531.72,393710],["2015-01-26",5618.15,5618.15,5445.28,5445.28,245940],["2015-01-27",5445.28,5531.72,5272.42,5358.85,368040],["2015-01-28",5358.85,5358.85,5272.42,5358.85,245470],["2015-01-29",5272.42,5358.85,5272.42,5272.42,210950],["2015-01-30",5445.28,5531.72,5272.42,5358.85,755760],["2015-02-02",5445.28,5445.28,5272.42,5272.42,327260],["2015-02-03",5272.42,5358.85,5272.42,5272.42,1059880],["2015-02-04",5272.42,5358.85,5185.98,5272.42,178090],["2015-02-05",5358.85,5358.85,5185.98,5185.98,152210],["2015-02-06",5185.98,5272.42,5185.98,5185.98,80920],["2015-02-09",5272.42,5358.85,5185.98,5185.98,169890],["2015-02-10",5272.42,5272.42,5185.98,5272.42,197530],["2015-02-11",5272.42,5358.85,5185.98,5185.98,234250],["2015-02-12",5272.42,5272.42,5013.12,5013.12,976160],["2015-02-13",5099.55,5099.55,4926.68,5013.12,378030],["2015-02-24",5099.55,5272.42,5099.55,5272.42,143990],["2015-02-25",5272.42,5358.85,5185.98,5272.42,386110],["2015-02-26",5272.42,5272.42,5185.98,5272.42,179000],["2015-02-27",5185.98,5185.98,5099.55,5185.98,236910],["2015-03-02",5185.98,5185.98,5099.55,5185.98,153700],["2015-03-03",5099.55,5445.28,5099.55,5445.28,828430],["2015-03-04",5445.28,5618.15,5445.28,5618.15,1068330],["2015-03-05",5618.15,5618.15,5445.28,5445.28,332460],["2015-03-06",5531.72,5531.72,5358.85,5531.72,426080],["2015-03-09",5531.72,5531.72,5358.85,5358.85,233710],["2015-03-10",5358.85,5445.28,5358.85,5445.28,169410],["2015-03-11",5358.85,5445.28,5272.42,5272.42,301640],["2015-03-12",5358.85,5358.85,5272.42,5358.85,332990],["2015-03-13",5358.85,5445.28,5358.85,5358.85,138200],["2015-03-16",5358.85,5358.85,5272.42,5358.85,220540],["2015-03-17",5358.85,5358.85,5272.42,5272.42,171080],["2015-03-18",5272.42,5358.85,5185.98,5358.85,219070],["2015-03-19",5272.42,5358.85,5185.98,5272.42,113170],["2015-03-20",5185.98,5272.42,5185.98,5272.42,571390],["2015-03-23",5185.98,5272.42,5013.12,5099.55,480980],["2015-03-24",5099.55,5099.55,4753.82,4840.25,1553910],["2015-03-25",4840.25,4926.68,4753.82,4753.82,274310],["2015-03-26",4667.39,4840.25,4667.39,4753.82,248320],["2015-03-27",4840.25,4840.25,4753.82,4840.25,189250],["2015-03-30",4753.82,4753.82,4580.95,4580.95,516840],["2015-03-31",4580.95,4667.39,4580.95,4580.95,168440],["2015-04-01",4580.95,4580.95,4321.65,4321.65,385660],["2015-04-02",4235.22,4321.65,4062.35,4321.65,338770],["2015-04-03",4321.65,4321.65,4148.79,4148.79,183170],["2015-04-06",4148.79,4235.22,3889.49,3889.49,432470],["2015-04-07",3803.05,4062.35,3716.62,4062.35,491060],["2015-04-08",4062.35,4148.79,3889.49,3975.92,45980],["2015-04-09",3975.92,4148.79,3889.49,4148.79,244500],["2015-04-10",4148.79,4235.22,4062.35,4235.22,234730],["2015-04-13",4148.79,4321.65,4148.79,4321.65,247310],["2015-04-14",4321.65,4321.65,4148.79,4148.79,264730],["2015-04-15",4235.22,4321.65,4148.79,4235.22,314910],["2015-04-16",4321.65,4321.65,4235.22,4235.22,149920],["2015-04-17",4235.22,4321.65,4148.79,4235.22,242530],["2015-04-20",4148.79,4148.79,4062.35,4062.35,112960],["2015-04-21",4062.35,4148.79,3975.92,4062.35,107140],["2015-04-22",3889.49,4062.35,3889.49,3889.49,236700],["2015-04-23",3975.92,3975.92,3716.62,3975.92,202030],["2015-04-24",3975.92,3975.92,3803.05,3889.49,110390],["2015-04-27",3889.49,3889.49,3716.62,3889.49,137200],["2015-05-04",3716.62,3716.62,3630.19,3630.19,282540],["2015-05-05",3457.32,3630.19,3457.32,3457.32,265370],["2015-05-06",3457.32,3457.32,3284.46,3370.89,403350],["2015-05-07",3370.89,3370.89,3284.46,3284.46,90000],["2015-05-08",3198.02,3457.32,3198.02,3370.89,131020],["2015-05-11",3370.89,3543.76,3370.89,3543.76,153030],["2015-05-12",3457.32,3543.76,3370.89,3543.76,41280],["2015-05-13",3457.32,3457.32,3370.89,3370.89,51340],["2015-05-14",3457.32,3543.76,3370.89,3543.76,110200],["2015-05-15",3370.89,3457.32,3370.89,3370.89,234420],["2015-05-18",3198.02,3284.46,3198.02,3198.02,240720],["2015-05-19",3284.46,3284.46,3198.02,3198.02,90450],["2015-05-20",3111.59,3370.89,3111.59,3370.89,104350],["2015-05-21",3370.89,3457.32,3370.89,3370.89,58520],["2015-05-22",3370.89,3457.32,3370.89,3457.32,87930],["2015-05-25",3457.32,3457.32,3284.46,3284.46,277340],["2015-05-26",3284.46,3370.89,3284.46,3284.46,145520],["2015-05-27",3370.89,3370.89,3284.46,3370.89,163360],["2015-05-28",3284.46,3457.32,3284.46,3457.32,115390],["2015-05-29",3370.89,3370.89,3284.46,3370.89,60990],["2015-06-01",3284.46,3457.32,3284.46,3284.46,57060],["2015-06-02",3284.46,3370.89,3284.46,3370.89,74220],["2015-06-03",3284.46,3370.89,3284.46,3370.89,31640],["2015-06-04",3370.89,3370.89,3284.46,3284.46,107270],["2015-06-05",3284.46,3370.89,3284.46,3370.89,272010],["2015-06-08",3457.32,3457.32,3370.89,3370.89,147160],["2015-06-09",3370.89,3370.89,3284.46,3284.46,205720],["2015-06-10",3284.46,3370.89,3198.02,3284.46,206440],["2015-06-11",3370.89,3370.89,3284.46,3284.46,273800],["2015-06-12",3370.89,3370.89,3284.46,3284.46,150500],["2015-06-15",3284.46,3370.89,3198.02,3198.02,33450],["2015-06-16",3198.02,3370.89,3198.02,3284.46,93860],["2015-06-17",3198.02,3284.46,3198.02,3284.46,168260],["2015-06-18",3198.02,3284.46,3198.02,3284.46,52340],["2015-06-19",3284.46,3370.89,3198.02,3284.46,135290],["2015-06-22",3284.46,3457.32,3284.46,3370.89,192920],["2015-06-23",3370.89,3370.89,3284.46,3284.46,119920],["2015-06-24",3284.46,3370.89,3284.46,3284.46,174590],["2015-06-25",3284.46,3284.46,3198.02,3284.46,60790],["2015-06-26",3284.46,3284.46,3198.02,3198.02,39820],["2015-06-29",3198.02,3284.46,3198.02,3198.02,49050],["2015-06-30",3198.02,3284.46,3198.02,3198.02,59990],["2015-07-01",3198.02,3284.46,3198.02,3198.02,115610],["2015-07-02",3198.02,3284.46,3111.59,3284.46,76630],["2015-07-03",3284.46,3370.89,3284.46,3370.89,102910],["2015-07-06",3370.89,3457.32,3284.46,3284.46,221840],["2015-07-07",3284.46,3370.89,3284.46,3284.46,142690],["2015-07-08",3284.46,3370.89,3284.46,3370.89,72580],["2015-07-09",3284.46,3284.46,3198.02,3284.46,63590],["2015-07-10",3198.02,3284.46,3198.02,3284.46,42240],["2015-07-13",3198.02,3284.46,3198.02,3198.02,190110],["2015-07-14",3111.59,3198.02,3111.59,3198.02,103310],["2015-07-15",3111.59,3198.02,3111.59,3111.59,35460],["2015-07-16",3025.16,3198.02,3025.16,3111.59,48710],["2015-07-17",3111.59,3198.02,3111.59,3198.02,72540],["2015-07-20",3198.02,3198.02,3198.02,3198.02,41010],["2015-07-21",3198.02,3198.02,3111.59,3198.02,119410],["2015-07-22",3198.02,3198.02,3111.59,3111.59,9500],["2015-07-23",3025.16,3198.02,3025.16,3111.59,96560],["2015-07-24",3111.59,3111.59,3025.16,3025.16,154970],["2015-07-27",3025.16,3025.16,2938.72,3025.16,158810],["2015-07-28",2938.72,3111.59,2938.72,2938.72,29670],["2015-07-29",2938.72,3111.59,2938.72,3025.16,151860],["2015-07-30",2938.72,3111.59,2938.72,3025.16,77640],["2015-07-31",3025.16,3111.59,2938.72,2938.72,20920],["2015-08-03",2938.72,3025.16,2938.72,3025.16,93310],["2015-08-04",3025.16,3025.16,3025.16,3025.16,50],["2015-08-05",3025.16,3111.59,3025.16,3111.59,11750],["2015-08-06",3025.16,3111.59,2938.72,2938.72,37300],["2015-08-07",2938.72,3025.16,2852.29,2852.29,13040],["2015-08-10",2938.72,3025.16,2938.72,3025.16,27820],["2015-08-11",2852.29,3111.59,2852.29,2938.72,78530],["2015-08-12",2938.72,3025.16,2938.72,3025.16,55890],["2015-08-13",3025.16,3025.16,2852.29,2852.29,218180],["2015-08-14",2679.42,2852.29,2679.42,2765.86,51960],["2015-08-17",2679.42,2852.29,2679.42,2679.42,47900],["2015-08-18",2765.86,2852.29,2679.42,2765.86,173530],["2015-08-19",2679.42,2765.86,2679.42,2765.86,28410],["2015-08-20",2679.42,2765.86,2592.99,2592.99,87790],["2015-08-21",2592.99,2679.42,2420.13,2592.99,122730],["2015-08-24",2506.56,2592.99,2420.13,2420.13,74460],["2015-08-25",2333.69,2420.13,2333.69,2333.69,92130],["2015-08-26",2333.69,2420.13,2333.69,2420.13,17680],["2015-08-27",2506.56,2506.56,2506.56,2506.56,36360],["2015-08-28",2592.99,2679.42,2506.56,2592.99,96890],["2015-08-31",2592.99,2679.42,2592.99,2592.99,46070],["2015-09-01",2679.42,2679.42,2506.56,2506.56,37300],["2015-09-03",2506.56,2592.99,2506.56,2592.99,52390],["2015-09-04",2420.13,2592.99,2420.13,2592.99,54410],["2015-09-07",2506.56,2506.56,2506.56,2506.56,48080],["2015-09-08",2420.13,2592.99,2420.13,2592.99,41450],["2015-09-09",2592.99,2592.99,2592.99,2592.99,59350],["2015-09-10",2506.56,2592.99,2506.56,2592.99,32010],["2015-09-11",2592.99,2592.99,2592.99,2592.99,6030],["2015-09-14",2592.99,2592.99,2506.56,2506.56,18200],["2015-09-15",2506.56,2592.99,2506.56,2592.99,16550],["2015-09-16",2592.99,2592.99,2592.99,2592.99,0],["2015-09-17",2506.56,2506.56,2506.56,2506.56,13880],["2015-09-18",2506.56,2592.99,2506.56,2592.99,58940],["2015-09-21",2506.56,2506.56,2506.56,2506.56,4470],["2015-09-22",2506.56,2592.99,2506.56,2592.99,29010],["2015-09-23",2506.56,2506.56,2506.56,2506.56,3110],["2015-09-24",2506.56,2592.99,2506.56,2592.99,9840],["2015-09-25",2506.56,2506.56,2506.56,2506.56,5380],["2015-09-28",2506.56,2506.56,2506.56,2506.56,3000],["2015-09-29",2506.56,2506.56,2420.13,2420.13,25380],["2015-09-30",2420.13,2506.56,2333.69,2506.56,16520],["2015-10-01",2506.56,2506.56,2506.56,2506.56,26900],["2015-10-02",2506.56,2506.56,2506.56,2506.56,10000],["2015-10-05",2420.13,2420.13,2420.13,2420.13,12260],["2015-10-06",2420.13,2506.56,2420.13,2506.56,28650],["2015-10-07",2506.56,2592.99,2506.56,2592.99,37740],["2015-10-08",2506.56,2592.99,2506.56,2592.99,16270],["2015-10-09",2592.99,2592.99,2506.56,2506.56,44760],["2015-10-12",2592.99,2592.99,2506.56,2592.99,25630],["2015-10-13",2592.99,2592.99,2506.56,2506.56,45110],["2015-10-14",2592.99,2592.99,2420.13,2506.56,37090],["2015-10-15",2592.99,2592.99,2592.99,2592.99,3300],["2015-10-16",2506.56,2592.99,2506.56,2592.99,6420],["2015-10-19",2592.99,2592.99,2506.56,2506.56,34320],["2015-10-20",2506.56,2592.99,2506.56,2592.99,43620],["2015-10-21",2506.56,2592.99,2420.13,2592.99,41290],["2015-10-22",2506.56,2506.56,2420.13,2420.13,8950],["2015-10-23",2420.13,2506.56,2420.13,2506.56,18560],["2015-10-26",2506.56,2506.56,2420.13,2420.13,3200],["2015-10-27",2420.13,2506.56,2420.13,2506.56,52150],["2015-10-28",2679.42,2679.42,2679.42,2679.42,91280],["2015-10-29",2852.29,2852.29,2852.29,2852.29,64400],["2015-10-30",3025.16,3025.16,2852.29,2852.29,345220],["2015-11-02",2765.86,2852.29,2765.86,2852.29,29090],["2015-11-03",2852.29,2852.29,2765.86,2765.86,19240],["2015-11-04",2679.42,2765.86,2592.99,2592.99,98680],["2015-11-05",2765.86,2765.86,2765.86,2765.86,62330],["2015-11-06",2765.86,2765.86,2592.99,2679.42,76860],["2015-11-09",2679.42,2679.42,2506.56,2592.99,146110],["2015-11-10",2506.56,2592.99,2506.56,2592.99,37840],["2015-11-11",2506.56,2592.99,2420.13,2592.99,30780],["2015-11-12",2506.56,2592.99,2506.56,2592.99,43410],["2015-11-13",2592.99,2592.99,2506.56,2506.56,7690],["2015-11-16",2506.56,2506.56,2420.13,2506.56,40530],["2015-11-17",2420.13,2506.56,2420.13,2506.56,78810],["2015-11-18",2420.13,2592.99,2420.13,2506.56,110750],["2015-11-19",2506.56,2592.99,2506.56,2506.56,29920],["2015-11-20",2506.56,2592.99,2506.56,2506.56,43330],["2015-11-23",2506.56,2506.56,2506.56,2506.56,45860],["2015-11-24",2592.99,2592.99,2420.13,2506.56,55730],["2015-11-25",2506.56,2592.99,2420.13,2592.99,28800],["2015-11-26",2592.99,2592.99,2506.56,2506.56,119080],["2015-11-27",2506.56,2506.56,2420.13,2420.13,17820],["2015-11-30",2420.13,2420.13,2420.13,2420.13,58520],["2015-12-01",2333.69,2420.13,2333.69,2420.13,5920],["2015-12-02",2420.13,2506.56,2420.13,2420.13,61200],["2015-12-03",2420.13,2420.13,2420.13,2420.13,12200],["2015-12-04",2420.13,2420.13,2333.69,2333.69,29870],["2015-12-07",2333.69,2420.13,2333.69,2420.13,6490],["2015-12-08",2333.69,2506.56,2333.69,2506.56,24580],["2015-12-09",2506.56,2506.56,2420.13,2506.56,27040],["2015-12-10",2420.13,2506.56,2420.13,2420.13,38010],["2015-12-11",2420.13,2506.56,2333.69,2506.56,93930],["2015-12-14",2506.56,2506.56,2506.56,2506.56,800],["2015-12-15",2420.13,2506.56,2420.13,2420.13,28510],["2015-12-16",2506.56,2506.56,2420.13,2420.13,35340],["2015-12-17",2506.56,2506.56,2506.56,2506.56,23280],["2015-12-18",2420.13,2506.56,2420.13,2506.56,3900],["2015-12-21",2506.56,2506.56,2420.13,2420.13,8000],["2015-12-22",2420.13,2506.56,2420.13,2506.56,11700],["2015-12-23",2420.13,2420.13,2333.69,2420.13,50050],["2015-12-24",2420.13,2420.13,2333.69,2420.13,35120],["2015-12-25",2420.13,2420.13,2420.13,2420.13,20290],["2015-12-28",2420.13,2420.13,2333.69,2420.13,17090],["2015-12-29",2333.69,2420.13,2333.69,2420.13,2720],["2015-12-30",2333.69,2420.13,2333.69,2420.13,23040],["2015-12-31",2333.69,2420.13,2333.69,2333.69,32170],["2016-01-04",2420.13,2420.13,2333.69,2420.13,54560],["2016-01-05",2333.69,2420.13,2333.69,2420.13,18190],["2016-01-06",2333.69,2420.13,2333.69,2420.13,21470],["2016-01-07",2420.13,2420.13,2420.13,2420.13,38440],["2016-01-08",2333.69,2420.13,2333.69,2333.69,92950],["2016-01-11",2333.69,2333.69,2333.69,2333.69,94830],["2016-01-12",2333.69,2333.69,2247.26,2333.69,130190],["2016-01-13",2247.26,2333.69,2247.26,2333.69,15430],["2016-01-14",2247.26,2333.69,2247.26,2333.69,30530],["2016-01-15",2333.69,2333.69,2247.26,2333.69,64400],["2016-01-18",2333.69,2333.69,2247.26,2247.26,112590],["2016-01-19",2333.69,2333.69,2247.26,2247.26,144220],["2016-01-20",2247.26,2247.26,2160.83,2160.83,123530],["2016-01-21",2160.83,2247.26,2160.83,2160.83,209490],["2016-01-22",2160.83,2247.26,2074.39,2160.83,174300],["2016-01-25",2160.83,2247.26,2160.83,2247.26,139100],["2016-01-26",2247.26,2247.26,2160.83,2247.26,91580],["2016-01-27",2247.26,2247.26,2160.83,2160.83,11040],["2016-01-28",2160.83,2247.26,2160.83,2247.26,34830],["2016-01-29",2247.26,2247.26,2160.83,2160.83,11700],["2016-02-01",2160.83,2160.83,2160.83,2160.83,7000],["2016-02-02",2160.83,2160.83,2160.83,2160.83,1730],["2016-02-03",2160.83,2247.26,2160.83,2247.26,2030],["2016-02-04",2247.26,2247.26,2160.83,2160.83,70230],["2016-02-05",2247.26,2247.26,2247.26,2247.26,59450],["2016-02-15",2160.83,2247.26,2160.83,2247.26,42040],["2016-02-16",2160.83,2247.26,2160.83,2160.83,41520],["2016-02-17",2160.83,2160.83,2160.83,2160.83,18350],["2016-02-18",2160.83,2247.26,2160.83,2247.26,92570],["2016-02-19",2247.26,2247.26,2160.83,2160.83,37530],["2016-02-22",2247.26,2247.26,2160.83,2247.26,8730],["2016-02-23",2247.26,2247.26,2160.83,2247.26,17670],["2016-02-24",2160.83,2247.26,2160.83,2160.83,140840],["2016-02-25",2247.26,2247.26,2160.83,2247.26,4590],["2016-02-26",2247.26,2247.26,2160.83,2247.26,5610],["2016-02-29",2160.83,2247.26,2160.83,2247.26,196640],["2016-03-01",2160.83,2247.26,2160.83,2247.26,30700],["2016-03-02",2247.26,2247.26,2160.83,2247.26,13460],["2016-03-03",2247.26,2247.26,2160.83,2247.26,14150],["2016-03-04",2247.26,2247.26,2247.26,2247.26,7020],["2016-03-07",2160.83,2247.26,2160.83,2160.83,52680],["2016-03-08",2247.26,2247.26,2160.83,2160.83,54320],["2016-03-09",2160.83,2160.83,2160.83,2160.83,35520],["2016-03-10",2160.83,2160.83,2074.39,2160.83,77990],["2016-03-11",2160.83,2160.83,2074.39,2074.39,411600],["2016-03-14",2074.39,2160.83,2074.39,2160.83,171740],["2016-03-15",2247.26,2247.26,2247.26,2247.26,90330],["2016-03-16",2333.69,2333.69,2333.69,2333.69,42420],["2016-03-17",2420.13,2420.13,2420.13,2420.13,287560],["2016-03-18",2506.56,2506.56,2420.13,2506.56,662510],["2016-03-21",2592.99,2679.42,2506.56,2679.42,1052180],["2016-03-22",2765.86,2852.29,2679.42,2765.86,291530],["2016-03-23",2765.86,2765.86,2592.99,2592.99,309870],["2016-03-24",2420.13,2592.99,2420.13,2506.56,349810],["2016-03-25",2420.13,2506.56,2333.69,2333.69,305370],["2016-03-28",2333.69,2420.13,2333.69,2420.13,155880],["2016-03-29",2506.56,2506.56,2420.13,2506.56,374770],["2016-03-30",2506.56,2506.56,2333.69,2333.69,307390],["2016-03-31",2420.13,2420.13,2247.26,2420.13,146730],["2016-04-01",2333.69,2420.13,2333.69,2333.69,108720],["2016-04-04",2247.26,2247.26,2247.26,2247.26,50220],["2016-04-05",2160.83,2160.83,2160.83,2160.83,7720],["2016-04-06",2074.39,2160.83,2074.39,2074.39,932510],["2016-04-07",2074.39,2074.39,2074.39,2074.39,0],["2016-04-08",2074.39,2074.39,2074.39,2074.39,0],["2016-04-11",2074.39,2160.83,2074.39,2160.83,67430],["2016-04-12",2247.26,2247.26,2074.39,2160.83,306510],["2016-04-13",2074.39,2247.26,2074.39,2160.83,493530],["2016-04-14",2160.83,2247.26,2160.83,2160.83,93870],["2016-04-15",2160.83,2160.83,2074.39,2160.83,575790],["2016-04-19",2160.83,2160.83,2074.39,2074.39,365130],["2016-04-20",1987.96,2160.83,1987.96,1987.96,154430],["2016-04-21",1987.96,2074.39,1901.53,1987.96,82430],["2016-04-22",1987.96,2074.39,1901.53,2074.39,94700],["2016-04-25",2074.39,2074.39,1987.96,2074.39,58550],["2016-04-26",1987.96,2074.39,1987.96,1987.96,87030],["2016-04-27",1987.96,2074.39,1901.53,1901.53,150350],["2016-04-28",1901.53,1987.96,1815.09,1901.53,113170],["2016-04-29",1901.53,1987.96,1815.09,1815.09,180700],["2016-05-04",1815.09,1901.53,1728.66,1815.09,141710],["2016-05-05",1815.09,1901.53,1728.66,1815.09,71600],["2016-05-06",1815.09,1901.53,1728.66,1901.53,65720],["2016-05-09",1901.53,1901.53,1815.09,1901.53,136990],["2016-05-10",1901.53,1901.53,1815.09,1815.09,60120],["2016-05-11",1815.09,1901.53,1728.66,1815.09,442660],["2016-05-12",1901.53,1901.53,1815.09,1815.09,47960],["2016-05-13",1815.09,1901.53,1728.66,1901.53,44510],["2016-05-16",1815.09,1901.53,1815.09,1815.09,48920],["2016-05-17",1815.09,1901.53,1728.66,1815.09,18370],["2016-05-18",1815.09,1901.53,1728.66,1901.53,44800],["2016-05-19",1901.53,1901.53,1815.09,1901.53,23720],["2016-05-20",1901.53,1901.53,1815.09,1815.09,97650],["2016-05-23",1728.66,1901.53,1728.66,1901.53,23030],["2016-05-24",1815.09,1901.53,1815.09,1815.09,10470],["2016-05-25",1815.09,1815.09,1728.66,1815.09,41970],["2016-05-26",1815.09,1901.53,1728.66,1815.09,157920],["2016-05-27",1901.53,1901.53,1728.66,1901.53,302820],["2016-05-30",1901.53,1901.53,1815.09,1815.09,12380],["2016-05-31",1901.53,1901.53,1815.09,1901.53,379740],["2016-06-01",1901.53,1987.96,1901.53,1987.96,176630],["2016-06-02",2074.39,2074.39,1901.53,1987.96,74980],["2016-06-03",1987.96,1987.96,1901.53,1987.96,151270],["2016-06-06",1987.96,1987.96,1901.53,1901.53,62050],["2016-06-07",1901.53,1987.96,1901.53,1987.96,19350],["2016-06-08",1901.53,1987.96,1901.53,1987.96,59740],["2016-06-09",1901.53,2074.39,1901.53,1987.96,186790],["2016-06-10",1987.96,2074.39,1901.53,1901.53,103070],["2016-06-13",1987.96,1987.96,1901.53,1901.53,103830],["2016-06-14",1901.53,1987.96,1901.53,1987.96,34430],["2016-06-15",1987.96,2074.39,1901.53,1987.96,132040],["2016-06-16",1901.53,1987.96,1901.53,1987.96,22390],["2016-06-17",1987.96,1987.96,1901.53,1901.53,41410],["2016-06-20",1901.53,1987.96,1901.53,1901.53,14290],["2016-06-21",1901.53,1987.96,1901.53,1987.96,289960],["2016-06-22",2074.39,2074.39,1901.53,1901.53,12820],["2016-06-23",1987.96,1987.96,1901.53,1987.96,9750],["2016-06-24",1987.96,1987.96,1901.53,1987.96,199170],["2016-06-27",1901.53,1987.96,1901.53,1901.53,192670],["2016-06-28",1901.53,1987.96,1815.09,1901.53,64530],["2016-06-29",1901.53,1987.96,1901.53,1987.96,189580],["2016-06-30",1901.53,2074.39,1901.53,1901.53,169380],["2016-07-01",1901.53,1987.96,1901.53,1901.53,89580],["2016-07-04",1987.96,1987.96,1901.53,1987.96,50150],["2016-07-05",1901.53,1987.96,1901.53,1901.53,78070],["2016-07-06",1901.53,1987.96,1815.09,1987.96,18360],["2016-07-07",1901.53,1987.96,1901.53,1987.96,26040],["2016-07-08",1901.53,1987.96,1901.53,1901.53,13800],["2016-07-11",1987.96,1987.96,1815.09,1815.09,68000],["2016-07-12",1815.09,1901.53,1815.09,1901.53,10070],["2016-07-13",1901.53,1901.53,1815.09,1815.09,23670],["2016-07-14",1815.09,1901.53,1728.66,1815.09,132320],["2016-07-15",1901.53,1901.53,1728.66,1815.09,63980],["2016-07-18",1815.09,1815.09,1728.66,1815.09,147190],["2016-07-19",1815.09,1815.09,1728.66,1728.66,227120],["2016-07-20",1728.66,1815.09,1642.23,1728.66,107610],["2016-07-21",1728.66,1815.09,1642.23,1728.66,93860],["2016-07-22",1642.23,1728.66,1642.23,1728.66,16150],["2016-07-25",1642.23,1728.66,1642.23,1642.23,74380],["2016-07-26",1642.23,1728.66,1642.23,1728.66,44400],["2016-07-27",1642.23,1728.66,1642.23,1642.23,53710],["2016-07-28",1642.23,1642.23,1555.8,1555.8,117930],["2016-07-29",1555.8,1555.8,1469.36,1469.36,45210],["2016-08-01",1555.8,1555.8,1469.36,1555.8,51050],["2016-08-02",1469.36,1555.8,1469.36,1469.36,197390],["2016-08-03",1469.36,1555.8,1469.36,1469.36,15730],["2016-08-04",1469.36,1469.36,1382.93,1469.36,205200],["2016-08-05",1469.36,1469.36,1382.93,1382.93,171760],["2016-08-08",1296.5,1469.36,1296.5,1296.5,191040],["2016-08-09",1296.5,1382.93,1210.06,1296.5,44280],["2016-08-10",1296.5,1382.93,1210.06,1296.5,55020],["2016-08-11",1296.5,1382.93,1210.06,1382.93,46790],["2016-08-12",1469.36,1469.36,1382.93,1469.36,125640],["2016-08-15",1469.36,1469.36,1382.93,1469.36,31740],["2016-08-16",1469.36,1555.8,1382.93,1469.36,29230],["2016-08-17",1382.93,1469.36,1382.93,1382.93,16480],["2016-08-18",1382.93,1469.36,1296.5,1382.93,60660],["2016-08-19",1382.93,1469.36,1382.93,1382.93,20540],["2016-08-22",1382.93,1469.36,1382.93,1382.93,40630],["2016-08-23",1382.93,1469.36,1382.93,1382.93,33140],["2016-08-24",1382.93,1469.36,1382.93,1382.93,103130],["2016-08-25",1382.93,1469.36,1296.5,1382.93,43740],["2016-08-26",1469.36,1469.36,1296.5,1382.93,31030],["2016-08-29",1382.93,1469.36,1296.5,1382.93,28390],["2016-08-30",1382.93,1469.36,1382.93,1382.93,15550],["2016-08-31",1382.93,1382.93,1296.5,1382.93,11540],["2016-09-01",1296.5,1382.93,1296.5,1382.93,14430],["2016-09-05",1296.5,1382.93,1296.5,1296.5,99570],["2016-09-06",1382.93,1382.93,1296.5,1382.93,144480],["2016-09-07",1382.93,1382.93,1296.5,1382.93,37090],["2016-09-08",1382.93,1382.93,1296.5,1382.93,54990],["2016-09-09",1382.93,1382.93,1296.5,1296.5,473950],["2016-09-12",1296.5,1357.0,1210.06,1357.0,34750],["2016-09-13",1305.14,1365.64,1305.14,1339.71,154920],["2016-09-14",1313.78,1331.07,1296.5,1296.5,38530],["2016-09-15",1313.78,1313.78,1296.5,1296.5,76190],["2016-09-16",1279.21,1287.85,1227.35,1270.57,9730],["2016-09-19",1235.99,1296.5,1235.99,1279.21,2770],["2016-09-20",1279.21,1296.5,1192.78,1287.85,212580],["2016-09-21",1287.85,1287.85,1218.71,1270.57,5800],["2016-09-22",1279.21,1279.21,1253.28,1279.21,102430],["2016-09-23",1227.35,1279.21,1227.35,1235.99,24370],["2016-09-26",1218.71,1235.99,1218.71,1227.35,125380],["2016-09-27",1218.71,1227.35,1210.06,1227.35,10840],["2016-09-28",1227.35,1227.35,1210.06,1210.06,14940],["2016-09-29",1227.35,1227.35,1192.78,1192.78,390],["2016-09-30",1192.78,1210.06,1166.85,1201.42,47050],["2016-10-03",1210.06,1279.21,1201.42,1279.21,19840],["2016-10-04",1279.21,1279.21,1244.64,1244.64,2830],["2016-10-05",1192.78,1331.07,1158.2,1331.07,77120],["2016-10-06",1296.5,1296.5,1244.64,1244.64,39300],["2016-10-07",1210.06,1331.07,1210.06,1218.71,7710],["2016-10-10",1210.06,1287.85,1210.06,1210.06,17220],["2016-10-11",1261.92,1261.92,1192.78,1244.64,22030],["2016-10-12",1253.28,1331.07,1201.42,1305.14,2590],["2016-10-13",1218.71,1391.57,1218.71,1279.21,49000],["2016-10-14",1244.64,1296.5,1227.35,1261.92,16210],["2016-10-17",1235.99,1296.5,1227.35,1244.64,5230],["2016-10-18",1287.85,1296.5,1227.35,1296.5,7500],["2016-10-19",1296.5,1296.5,1227.35,1287.85,10470],["2016-10-20",1296.5,1296.5,1210.06,1210.06,42110],["2016-10-21",1210.06,1235.99,1175.49,1210.06,24640],["2016-10-24",1210.06,1210.06,1210.06,1210.06,3130],["2016-10-25",1166.85,1210.06,1166.85,1210.06,17450],["2016-10-26",1210.06,1210.06,1158.2,1158.2,20570],["2016-10-27",1158.2,1175.49,1158.2,1166.85,6630],["2016-10-28",1201.42,1210.06,1158.2,1192.78,17540],["2016-10-31",1192.78,1201.42,1192.78,1201.42,1000],["2016-11-01",1166.85,1166.85,1123.63,1166.85,62210],["2016-11-02",1166.85,1166.85,1123.63,1158.2,3050],["2016-11-03",1166.85,1166.85,1123.63,1123.63,12330],["2016-11-04",1089.06,1123.63,1089.06,1123.63,11130],["2016-11-07",1123.63,1123.63,1123.63,1123.63,78490],["2016-11-08",1123.63,1123.63,1123.63,1123.63,9180],["2016-11-09",1123.63,1140.92,1080.41,1140.92,3120],["2016-11-10",1080.41,1140.92,1080.41,1140.92,3700],["2016-11-11",1123.63,1149.56,1123.63,1140.92,38000],["2016-11-14",1140.92,1158.2,1123.63,1149.56,145230],["2016-11-15",1149.56,1227.35,1149.56,1227.35,55660],["2016-11-16",1227.35,1305.14,1175.49,1305.14,140330],["2016-11-17",1296.5,1296.5,1235.99,1253.28,20730],["2016-11-18",1279.21,1331.07,1270.57,1296.5,820010],["2016-11-21",1339.71,1382.93,1339.71,1374.29,176110],["2016-11-22",1426.15,1426.15,1382.93,1382.93,25180],["2016-11-23",1305.14,1374.29,1296.5,1305.14,76930],["2016-11-24",1279.21,1348.36,1218.71,1218.71,86170],["2016-11-25",1175.49,1201.42,1140.92,1201.42,99010],["2016-11-28",1166.85,1166.85,1123.63,1166.85,37010],["2016-11-29",1175.49,1175.49,1114.99,1166.85,25660],["2016-11-30",1166.85,1166.85,1097.7,1158.2,70260],["2016-12-01",1132.27,1201.42,1132.27,1158.2,77410],["2016-12-02",1158.2,1175.49,1114.99,1114.99,60810],["2016-12-05",1123.63,1175.49,1123.63,1166.85,14740],["2016-12-06",1149.56,1149.56,1132.27,1149.56,46170],["2016-12-07",1149.56,1149.56,1123.63,1123.63,37380],["2016-12-08",1106.34,1140.92,1106.34,1123.63,64560],["2016-12-09",1132.27,1132.27,1123.63,1132.27,33370],["2016-12-12",1140.92,1140.92,1123.63,1123.63,310],["2016-12-13",1132.27,1132.27,1045.84,1045.84,130660],["2016-12-14",1089.06,1089.06,976.69,1019.91,216800],["2016-12-15",1019.91,1019.91,950.76,950.76,322880],["2016-12-16",976.69,976.69,950.76,976.69,39200],["2016-12-19",993.98,993.98,950.76,950.76,65310],["2016-12-20",950.76,976.69,907.55,907.55,62470],["2016-12-21",907.55,942.12,907.55,907.55,24330],["2016-12-22",924.83,924.83,864.33,864.33,35230],["2016-12-23",864.33,924.83,864.33,890.26,35240],["2016-12-26",872.97,890.26,872.97,881.62,40900],["2016-12-27",881.62,907.55,881.62,881.62,68030],["2016-12-28",907.55,942.12,907.55,933.48,136720],["2016-12-29",907.55,933.48,898.9,898.9,21980],["2016-12-30",924.83,924.83,881.62,881.62,95010],["2017-01-03",881.62,924.83,881.62,907.55,27350],["2017-01-04",924.83,924.83,907.55,907.55,5640],["2017-01-05",907.55,916.19,890.26,916.19,75780],["2017-01-06",890.26,907.55,864.33,881.62,33610],["2017-01-09",881.62,942.12,881.62,942.12,119290],["2017-01-10",959.41,959.41,898.9,942.12,38320],["2017-01-11",942.12,942.12,890.26,933.48,60880],["2017-01-12",916.19,942.12,916.19,942.12,23300],["2017-01-13",933.48,942.12,890.26,898.9,54420],["2017-01-16",890.26,907.55,890.26,898.9,40630],["2017-01-17",924.83,933.48,898.9,907.55,70850],["2017-01-18",907.55,924.83,907.55,907.55,18490],["2017-01-19",916.19,933.48,916.19,924.83,28350],["2017-01-20",933.48,959.41,924.83,959.41,48640],["2017-01-23",968.05,968.05,933.48,950.76,15800],["2017-01-24",950.76,950.76,924.83,933.48,87860],["2017-01-25",942.12,968.05,942.12,950.76,20720],["2017-02-02",968.05,968.05,950.76,959.41,1570],["2017-02-03",907.55,950.76,907.55,933.48,22040],["2017-02-06",907.55,942.12,907.55,942.12,59750],["2017-02-07",942.12,950.76,924.83,950.76,22150],["2017-02-08",924.83,950.76,916.19,950.76,38950],["2017-02-09",950.76,993.98,950.76,950.76,103390],["2017-02-10",950.76,950.76,942.12,950.76,5200],["2017-02-13",924.83,942.12,916.19,942.12,36390],["2017-02-14",933.48,942.12,907.55,933.48,57900],["2017-02-15",916.19,985.34,916.19,976.69,141450],["2017-02-16",976.69,1037.2,968.05,1019.91,200000],["2017-02-17",1002.62,1019.91,993.98,1002.62,45870],["2017-02-20",968.05,1002.62,950.76,993.98,109520],["2017-02-21",959.41,1054.48,959.41,1011.27,128930],["2017-02-22",1037.2,1054.48,1011.27,1019.91,184240],["2017-02-23",1037.2,1037.2,993.98,1019.91,16580],["2017-02-24",1019.91,1045.84,1002.62,1028.55,86850],["2017-02-27",1011.27,1028.55,993.98,1028.55,51090],["2017-02-28",1011.27,1028.55,993.98,1011.27,34830],["2017-03-01",1019.91,1054.48,993.98,1019.91,78760],["2017-03-02",985.34,1028.55,985.34,1019.91,73520],["2017-03-03",1019.91,1019.91,976.69,1011.27,28740],["2017-03-06",1019.91,1019.91,993.98,1002.62,28470],["2017-03-07",1002.62,1011.27,993.98,1011.27,35660],["2017-03-08",1019.91,1019.91,993.98,1002.62,71710],["2017-03-09",1011.27,1011.27,993.98,1011.27,95030],["2017-03-10",1002.62,1019.91,1002.62,1011.27,30810],["2017-03-13",1002.62,1011.27,993.98,1002.62,46310],["2017-03-14",1011.27,1011.27,950.76,1002.62,33070],["2017-03-15",1011.27,1011.27,993.98,1011.27,42760],["2017-03-16",993.98,1011.27,993.98,1002.62,38870],["2017-03-17",993.98,1002.62,993.98,1002.62,24720],["2017-03-20",1011.27,1011.27,933.48,959.41,197260],["2017-03-21",985.34,985.34,959.41,968.05,56990],["2017-03-22",968.05,968.05,907.55,933.48,27120],["2017-03-23",916.19,933.48,881.62,907.55,118960],["2017-03-24",916.19,916.19,907.55,916.19,93890],["2017-03-27",916.19,916.19,898.9,907.55,48790],["2017-03-28",907.55,916.19,898.9,907.55,47990],["2017-03-29",898.9,916.19,898.9,916.19,140470],["2017-03-30",907.55,976.69,907.55,976.69,213620],["2017-03-31",993.98,993.98,968.05,976.69,27680],["2017-04-03",942.12,968.05,942.12,942.12,36050],["2017-04-04",942.12,968.05,933.48,959.41,13080],["2017-04-05",942.12,959.41,933.48,950.76,55180],["2017-04-07",933.48,968.05,924.83,968.05,66590],["2017-04-10",968.05,968.05,933.48,950.76,28010],["2017-04-11",950.76,968.05,924.83,959.41,172890],["2017-04-12",942.12,950.76,942.12,950.76,80540],["2017-04-13",942.12,950.76,907.55,942.12,24270],["2017-04-14",942.12,950.76,933.48,950.76,21750],["2017-04-17",950.76,950.76,924.83,933.48,6320],["2017-04-18",933.48,950.76,916.19,933.48,22300],["2017-04-19",933.48,933.48,924.83,933.48,97900],["2017-04-20",933.48,933.48,924.83,933.48,35860],["2017-04-21",924.83,933.48,924.83,924.83,14150],["2017-04-24",924.83,942.12,924.83,924.83,14840],["2017-04-25",933.48,942.12,907.55,933.48,58350],["2017-04-26",933.48,942.12,907.55,907.55,219500],["2017-04-27",933.48,950.76,907.55,942.12,121800],["2017-04-28",933.48,942.12,924.83,942.12,95970],["2017-05-03",933.48,933.48,924.83,933.48,18070],["2017-05-04",924.83,924.83,907.55,907.55,16500],["2017-05-05",881.62,907.55,881.62,907.55,31730],["2017-05-08",933.48,933.48,898.9,898.9,29530],["2017-05-09",907.55,924.83,907.55,916.19,86520],["2017-05-10",933.48,933.48,916.19,933.48,46050],["2017-05-11",933.48,933.48,907.55,916.19,20450],["2017-05-12",933.48,933.48,898.9,916.19,21840],["2017-05-15",916.19,916.19,916.19,916.19,19800],["2017-05-16",916.19,916.19,907.55,916.19,48010],["2017-05-17",924.83,924.83,907.55,907.55,10090],["2017-05-18",890.26,916.19,890.26,907.55,30770],["2017-05-19",907.55,907.55,898.9,907.55,32630],["2017-05-22",907.55,907.55,881.62,890.26,72660],["2017-05-23",890.26,898.9,881.62,890.26,109360],["2017-05-24",907.55,907.55,881.62,898.9,148930],["2017-05-25",898.9,898.9,890.26,890.26,2170],["2017-05-26",890.26,898.9,890.26,898.9,19410],["2017-05-29",898.9,959.41,898.9,959.41,385480],["2017-05-30",1002.62,1019.91,968.05,1019.91,453650],["2017-05-31",1063.13,1089.06,1037.2,1089.06,130030],["2017-06-01",1158.2,1158.2,1158.2,1158.2,170110],["2017-06-02",1235.99,1235.99,1166.85,1235.99,1614460],["2017-06-05",1322.43,1322.43,1296.5,1322.43,3190851],["2017-06-06",1408.86,1408.86,1408.86,1408.86,186641],["2017-06-07",1503.94,1503.94,1503.94,1503.94,27151],["2017-06-08",1607.65,1607.65,1555.8,1607.65,1626161],["2017-06-09",1720.02,1720.02,1685.44,1720.02,1265371],["2017-06-12",1832.38,1832.38,1832.38,1832.38,158041],["2017-06-13",1953.39,1953.39,1953.39,1953.39,490111],["2017-06-14",2083.04,2083.04,2083.04,2083.04,297781],["2017-06-15",2221.33,2221.33,2221.33,2221.33,87621],["2017-06-16",2368.27,2368.27,2368.27,2368.27,325811],["2017-06-19",2532.49,2532.49,2532.49,2532.49,347081],["2017-06-20",2705.35,2705.35,2359.62,2359.62,1087921],["2017-06-21",2195.4,2195.4,2195.4,2195.4,31741],["2017-06-22",2048.46,2048.46,2048.46,2048.46,34601],["2017-06-23",1910.17,1910.17,1910.17,1910.17,29181],["2017-06-26",1780.52,2039.82,1780.52,2039.82,2544841],["2017-06-27",2160.83,2178.11,2057.11,2178.11,1000851],["2017-06-28",2299.12,2316.41,2186.76,2221.33,698981],["2017-06-29",2074.39,2178.11,2074.39,2074.39,886751],["2017-06-30",1953.39,2074.39,1936.1,1936.1,711590],["2017-07-03",1806.45,2065.75,1806.45,2065.75,1011600],["2017-07-04",2178.11,2178.11,1927.46,1953.39,745520],["2017-07-05",1823.74,1953.39,1823.74,1832.38,822120],["2017-07-06",1711.37,1936.1,1711.37,1901.53,1034400],["2017-07-07",1901.53,1970.67,1841.02,1841.02,254570],["2017-07-10",1892.88,1892.88,1832.38,1832.38,438880],["2017-07-11",1763.23,1823.74,1711.37,1763.23,896460],["2017-07-12",1728.66,1815.09,1694.09,1694.09,174040],["2017-07-13",1659.51,1806.45,1659.51,1806.45,448560],["2017-07-14",1866.95,1927.46,1815.09,1849.67,901090],["2017-07-17",1849.67,1892.88,1771.88,1789.16,178170],["2017-07-18",1771.88,1832.38,1694.09,1780.52,901280],["2017-07-19",1728.66,1737.3,1711.37,1711.37,488950],["2017-07-20",1711.37,1815.09,1711.37,1728.66,237960],["2017-07-21",1728.66,1745.95,1720.02,1720.02,54380],["2017-07-24",1728.66,1728.66,1685.44,1685.44,159240],["2017-07-25",1676.8,1728.66,1676.8,1694.09,159420],["2017-07-26",1694.09,1720.02,1685.44,1694.09,178650],["2017-07-27",1685.44,1728.66,1642.23,1685.44,229970],["2017-07-28",1650.87,1659.51,1581.73,1607.65,305900],["2017-07-31",1607.65,1702.73,1599.01,1642.23,124990],["2017-08-01",1633.58,1633.58,1529.87,1529.87,231610],["2017-08-02",1529.87,1529.87,1426.15,1426.15,940880],["2017-08-03",1331.07,1521.22,1331.07,1521.22,244630],["2017-08-04",1521.22,1624.94,1521.22,1624.94,388680],["2017-08-07",1720.02,1737.3,1720.02,1737.3,880660],["2017-08-08",1858.31,1858.31,1815.09,1858.31,645110],["2017-08-09",1987.96,1987.96,1745.95,1858.31,1283290],["2017-08-10",1737.3,1884.24,1737.3,1858.31,264270],["2017-08-11",1771.88,1858.31,1728.66,1745.95,265790],["2017-08-14",1745.95,1815.09,1650.87,1763.23,229030],["2017-08-15",1745.95,1797.81,1694.09,1780.52,124580],["2017-08-16",1676.8,1815.09,1676.8,1780.52,200140],["2017-08-17",1806.45,1806.45,1694.09,1711.37,179850],["2017-08-18",1728.66,1728.66,1685.44,1728.66,53490],["2017-08-21",1650.87,1728.66,1650.87,1694.09,51670],["2017-08-22",1694.09,1694.09,1659.51,1668.16,45460],["2017-08-23",1668.16,1668.16,1555.8,1555.8,547820],["2017-08-24",1633.58,1633.58,1452.08,1486.65,620720],["2017-08-25",1486.65,1538.51,1460.72,1538.51,655190],["2017-08-28",1555.8,1642.23,1512.58,1642.23,1069830],["2017-08-29",1754.59,1754.59,1728.66,1754.59,948380],["2017-08-30",1685.44,1720.02,1633.58,1633.58,579780],["2017-08-31",1668.16,1668.16,1529.87,1564.44,344110],["2017-09-01",1573.08,1624.94,1512.58,1624.94,272530],["2017-09-05",1555.8,1624.94,1521.22,1590.37,661680],["2017-09-06",1607.65,1607.65,1547.15,1581.73,362560],["2017-09-07",1581.73,1581.73,1538.51,1555.8,357560],["2017-09-08",1538.51,1555.8,1521.22,1547.15,473530],["2017-09-11",1555.8,1573.08,1547.15,1555.8,185890],["2017-09-12",1555.8,1659.51,1555.8,1659.51,781150],["2017-09-13",1685.44,1754.59,1659.51,1685.44,593060],["2017-09-14",1685.44,1685.44,1650.87,1668.16,280990],["2017-09-15",1668.16,1676.8,1633.58,1642.23,588250],["2017-09-18",1599.01,1668.16,1564.44,1642.23,274160],["2017-09-19",1642.23,1642.23,1599.01,1599.01,250580],["2017-09-20",1659.51,1659.51,1564.44,1581.73,466480],["2017-09-21",1581.73,1633.58,1581.73,1624.94,166170],["2017-09-22",1624.94,1624.94,1564.44,1599.01,301830],["2017-09-25",1555.8,1616.3,1555.8,1599.01,307260],["2017-09-26",1599.01,1599.01,1555.8,1555.8,275710],["2017-09-27",1555.8,1555.8,1512.58,1538.51,409600],["2017-09-28",1538.51,1555.8,1529.87,1555.8,81120],["2017-09-29",1573.08,1607.65,1538.51,1555.8,261010],["2017-10-02",1555.8,1581.73,1538.51,1538.51,120860],["2017-10-03",1555.8,1599.01,1538.51,1547.15,282790],["2017-10-04",1538.51,1564.44,1538.51,1555.8,264930],["2017-10-05",1590.37,1590.37,1529.87,1529.87,236130],["2017-10-06",1538.51,1590.37,1538.51,1581.73,189050],["2017-10-09",1573.08,1573.08,1521.22,1547.15,315880],["2017-10-10",1555.8,1573.08,1529.87,1555.8,877730],["2017-10-11",1547.15,1573.08,1529.87,1573.08,733660],["2017-10-12",1573.08,1676.8,1564.44,1676.8,739510],["2017-10-13",1789.16,1789.16,1754.59,1789.16,3039830],["2017-10-16",1910.17,1910.17,1910.17,1910.17,866570],["2017-10-17",2039.82,2039.82,2039.82,2039.82,613710],["2017-10-18",2178.11,2178.11,1901.53,2057.11,5577950],["2017-10-19",1987.96,2065.75,1918.81,1936.1,1278740],["2017-10-20",1832.38,2065.75,1832.38,2065.75,1298650],["2017-10-23",2065.75,2195.4,2065.75,2065.75,2168260],["2017-10-24",2065.75,2074.39,1953.39,1953.39,938180],["2017-10-25",1979.32,2013.89,1841.02,1841.02,334720],["2017-10-26",1771.88,1849.67,1720.02,1720.02,883690],["2017-10-27",1728.66,1832.38,1728.66,1832.38,516800],["2017-10-30",1849.67,1918.81,1815.09,1832.38,394360],["2017-10-31",1823.74,1823.74,1711.37,1763.23,469270],["2017-11-01",1728.66,1763.23,1711.37,1745.95,234590],["2017-11-02",1720.02,1866.95,1720.02,1866.95,485080],["2017-11-03",1953.39,1996.6,1875.6,1944.74,889570],["2017-11-06",1944.74,2074.39,1944.74,1987.96,1011220],["2017-11-07",2074.39,2074.39,1962.03,2022.53,306400],["2017-11-08",2022.53,2057.11,1901.53,1996.6,433030],["2017-11-09",2013.89,2013.89,1858.31,1866.95,697470],["2017-11-10",1866.95,1979.32,1866.95,1901.53,479100],["2017-11-13",1875.6,1987.96,1875.6,1892.88,436760],["2017-11-14",1970.67,1970.67,1866.95,1910.17,243330],["2017-11-15",1910.17,1910.17,1832.38,1832.38,358260],["2017-11-16",1832.38,1918.81,1780.52,1780.52,757040],["2017-11-17",1815.09,1858.31,1754.59,1780.52,156080],["2017-11-20",1780.52,1841.02,1780.52,1780.52,388460],["2017-11-21",1789.16,1841.02,1754.59,1789.16,441840],["2017-11-22",1815.09,1841.02,1728.66,1754.59,476310],["2017-11-23",1875.6,1875.6,1832.38,1875.6,420450],["2017-11-24",1996.6,2005.25,1918.81,1987.96,946840],["2017-11-27",1987.96,1987.96,1866.95,1910.17,311700],["2017-11-28",1892.88,1944.74,1866.95,1910.17,321660],["2017-11-29",1892.88,1910.17,1875.6,1884.24,347320],["2017-11-30",1927.46,1944.74,1884.24,1884.24,413350],["2017-12-01",1884.24,1979.32,1884.24,1901.53,239580],["2017-12-04",1987.96,2031.18,1918.81,2031.18,1362380],["2017-12-05",2169.47,2169.47,2083.04,2169.47,2237390],["2017-12-06",2290.48,2290.48,2169.47,2212.69,1493380],["2017-12-07",2212.69,2359.62,2083.04,2359.62,1357890],["2017-12-08",2376.91,2523.85,2376.91,2523.85,2529910],["2017-12-11",2592.99,2696.71,2350.98,2506.56,1763910],["2017-12-12",2506.56,2506.56,2333.69,2350.98,1743040],["2017-12-13",2255.9,2420.13,2255.9,2385.55,704370],["2017-12-14",2333.69,2549.78,2333.69,2549.78,819500],["2017-12-15",2714.0,2714.0,2592.99,2679.42,975510],["2017-12-18",2679.42,2843.65,2592.99,2592.99,1346850],["2017-12-19",2567.06,2765.86,2567.06,2765.86,638610],["2017-12-20",2938.72,2938.72,2765.86,2895.51,722360],["2017-12-21",2860.93,3016.51,2860.93,2981.94,967300],["2017-12-22",3007.87,3068.37,2938.72,2999.23,859170],["2017-12-25",2999.23,3007.87,2835.0,2852.29,655070],["2017-12-26",2774.5,3016.51,2774.5,2904.15,415370],["2017-12-27",2904.15,2930.08,2852.29,2878.22,430770],["2017-12-28",2878.22,2999.23,2860.93,2895.51,481960],["2017-12-29",2938.72,2938.72,2835.0,2904.15,292730],["2018-01-02",2878.22,2904.15,2705.35,2748.57,551640],["2018-01-03",2765.86,2809.07,2592.99,2722.64,523060],["2018-01-04",2722.64,2895.51,2722.64,2869.58,612150],["2018-01-05",2826.36,2878.22,2826.36,2852.29,321420],["2018-01-08",2843.65,2981.94,2748.57,2981.94,422780],["2018-01-09",3025.16,3025.16,2835.0,2878.22,245100],["2018-01-10",2921.44,2921.44,2869.58,2869.58,242420],["2018-01-11",2895.51,2904.15,2835.0,2835.0,505470],["2018-01-12",2835.0,2860.93,2765.86,2765.86,493390],["2018-01-15",2809.07,2809.07,2627.57,2644.85,535760],["2018-01-16",2670.78,2826.36,2670.78,2826.36,850000],["2018-01-17",2895.51,3007.87,2817.72,2817.72,727160],["2018-01-18",2852.29,2852.29,2696.71,2765.86,87200],["2018-01-19",2765.86,2800.43,2644.85,2748.57,711370],["2018-01-22",2722.64,2765.86,2722.64,2731.28,340470],["2018-01-25",2731.28,2748.57,2679.42,2696.71,533660],["2018-01-26",2765.86,2765.86,2679.42,2696.71,213430],["2018-01-29",2653.5,2696.71,2592.99,2636.21,256210],["2018-01-30",2618.92,2722.64,2592.99,2636.21,153340],["2018-01-31",2714.0,2714.0,2627.57,2653.5,390800],["2018-02-01",2722.64,2722.64,2592.99,2610.28,252400],["2018-02-02",2592.99,2679.42,2592.99,2601.64,221760],["2018-02-05",2636.21,2636.21,2420.13,2420.13,252940],["2018-02-06",2255.9,2325.05,2255.9,2255.9,453530],["2018-02-07",2290.48,2411.48,2290.48,2316.41,267760],["2018-02-08",2333.69,2333.69,2281.83,2299.12,52200],["2018-02-09",2143.54,2281.83,2143.54,2273.19,326210],["2018-02-12",2160.83,2359.62,2126.25,2247.26,128170],["2018-02-13",2195.4,2290.48,2160.83,2273.19,198840],["2018-02-21",2420.13,2420.13,2186.76,2333.69,203590],["2018-02-22",2204.04,2333.69,2178.11,2178.11,456810],["2018-02-23",2247.26,2316.41,2031.18,2316.41,735760],["2018-02-26",2160.83,2437.41,2160.83,2385.55,720380],["2018-02-27",2402.84,2402.84,2221.33,2229.97,485900],["2018-02-28",2281.83,2281.83,2117.61,2126.25,168040],["2018-03-01",2152.18,2273.19,2074.39,2273.19,881380],["2018-03-02",2290.48,2325.05,2247.26,2273.19,252240],["2018-03-05",2273.19,2290.48,2169.47,2204.04,263820],["2018-03-06",2057.11,2204.04,2057.11,2152.18,901160],["2018-03-07",2152.18,2152.18,2074.39,2074.39,326960],["2018-03-08",2212.69,2212.69,2212.69,2212.69,317730],["2018-03-09",2359.62,2359.62,2359.62,2359.62,176380],["2018-03-12",2523.85,2523.85,2523.85,2523.85,369740],["2018-03-13",2696.71,2696.71,2523.85,2592.99,2629050],["2018-03-14",2506.56,2592.99,2437.41,2506.56,411430],["2018-03-15",2523.85,2523.85,2454.7,2506.56,770780],["2018-03-16",2506.56,2523.85,2333.69,2350.98,1392150],["2018-03-19",2333.69,2402.84,2255.9,2316.41,350300],["2018-03-20",2316.41,2316.41,2160.83,2160.83,477120],["2018-03-21",2204.04,2204.04,2013.89,2057.11,2738560],["2018-03-22",2152.18,2186.76,2057.11,2143.54,880600],["2018-03-23",2074.39,2160.83,2013.89,2134.9,640800],["2018-03-26",2134.9,2134.9,2022.53,2039.82,607100],["2018-03-27",2039.82,2039.82,1962.03,1979.32,905790],["2018-03-28",1962.03,1970.67,1858.31,1858.31,613590],["2018-03-29",1858.31,1910.17,1841.02,1875.6,472100],["2018-03-30",1901.53,1944.74,1858.31,1892.88,258740],["2018-04-02",1979.32,1979.32,1832.38,1866.95,453990],["2018-04-03",1884.24,1996.6,1832.38,1996.6,429540],["2018-04-04",2126.25,2126.25,2039.82,2074.39,874310],["2018-04-05",2074.39,2074.39,1936.1,1936.1,670320],["2018-04-06",1918.81,1962.03,1858.31,1892.88,476230],["2018-04-09",1892.88,1936.1,1815.09,1901.53,380440],["2018-04-10",1901.53,1936.1,1823.74,1901.53,141570],["2018-04-11",1858.31,1901.53,1815.09,1832.38,664840],["2018-04-12",1832.38,1884.24,1832.38,1858.31,166940],["2018-04-13",1858.31,1875.6,1832.38,1858.31,140820],["2018-04-16",1832.38,1858.31,1806.45,1823.74,180110],["2018-04-17",1815.09,1849.67,1806.45,1823.74,124700],["2018-04-18",1806.45,1884.24,1806.45,1823.74,235840],["2018-04-19",1858.31,1858.31,1789.16,1815.09,87160],["2018-04-20",1797.81,1815.09,1771.88,1780.52,248250],["2018-04-23",1780.52,1780.52,1659.51,1659.51,218610],["2018-04-24",1685.44,1771.88,1650.87,1771.88,908640],["2018-04-26",1702.73,1815.09,1694.09,1754.59,162510],["2018-04-27",1754.59,1797.81,1728.66,1745.95,64130],["2018-05-02",1659.51,1659.51,1624.94,1624.94,979180],["2018-05-03",1624.94,1633.58,1555.8,1573.08,219920],["2018-05-04",1650.87,1650.87,1555.8,1564.44,216150],["2018-05-07",1555.8,1599.01,1529.87,1590.37,429330],["2018-05-08",1616.3,1616.3,1573.08,1581.73,104840],["2018-05-09",1581.73,1599.01,1555.8,1581.73,65740],["2018-05-10",1590.37,1590.37,1555.8,1555.8,211550],["2018-05-11",1521.22,1555.8,1521.22,1555.8,63050],["2018-05-14",1555.8,1564.44,1538.51,1564.44,138380],["2018-05-15",1564.44,1573.08,1555.8,1573.08,189580],["2018-05-16",1564.44,1607.65,1564.44,1599.01,96850],["2018-05-17",1607.65,1642.23,1581.73,1633.58,82950],["2018-05-18",1607.65,1650.87,1573.08,1624.94,42720],["2018-05-21",1624.94,1624.94,1564.44,1624.94,70510],["2018-05-22",1564.44,1581.73,1512.58,1512.58,316990],["2018-05-23",1512.58,1512.58,1469.36,1512.58,117150],["2018-05-24",1547.15,1547.15,1503.94,1503.94,88760],["2018-05-25",1495.29,1503.94,1452.08,1452.08,114120],["2018-05-28",1408.86,1408.86,1357.0,1357.0,271050],["2018-05-29",1296.5,1382.93,1296.5,1382.93,184120],["2018-05-30",1382.93,1382.93,1305.14,1339.71,19720],["2018-05-31",1348.36,1426.15,1348.36,1426.15,200010],["2018-06-01",1486.65,1521.22,1452.08,1521.22,333650],["2018-06-04",1555.8,1599.01,1521.22,1521.22,169120],["2018-06-05",1486.65,1547.15,1469.36,1538.51,117910],["2018-06-06",1538.51,1538.51,1443.43,1512.58,118690],["2018-06-07",1529.87,1529.87,1426.15,1426.15,117510],["2018-06-08",1469.36,1469.36,1417.5,1460.72,104750],["2018-06-11",1400.22,1460.72,1400.22,1400.22,61070],["2018-06-12",1478.01,1478.01,1339.71,1357.0,195230],["2018-06-13",1357.0,1443.43,1357.0,1426.15,57910],["2018-06-14",1391.57,1460.72,1391.57,1417.5,89100],["2018-06-15",1417.5,1443.43,1400.22,1434.79,51690],["2018-06-18",1417.5,1434.79,1408.86,1408.86,33790],["2018-06-19",1400.22,1417.5,1313.78,1322.43,576920],["2018-06-20",1374.29,1400.22,1322.43,1374.29,52230],["2018-06-21",1374.29,1400.22,1365.64,1382.93,35270],["2018-06-22",1382.93,1434.79,1382.93,1417.5,121120],["2018-06-25",1417.5,1460.72,1417.5,1434.79,98370],["2018-06-26",1426.15,1426.15,1382.93,1426.15,132630],["2018-06-27",1400.22,1434.79,1331.07,1417.5,93750],["2018-06-28",1417.5,1417.5,1339.71,1417.5,191150],["2018-06-29",1348.36,1417.5,1348.36,1417.5,79260],["2018-07-02",1374.29,1400.22,1374.29,1400.22,63560],["2018-07-03",1382.93,1382.93,1339.71,1339.71,82280],["2018-07-04",1305.14,1417.5,1305.14,1408.86,44570],["2018-07-05",1382.93,1391.57,1339.71,1339.71,59480],["2018-07-06",1391.57,1391.57,1313.78,1339.71,91600],["2018-07-09",1339.71,1382.93,1339.71,1339.71,24650],["2018-07-10",1365.64,1382.93,1339.71,1357.0,89910],["2018-07-11",1339.71,1365.64,1279.21,1279.21,67190],["2018-07-12",1279.21,1348.36,1279.21,1305.14,27310],["2018-07-13",1339.71,1339.71,1296.5,1322.43,20860],["2018-07-16",1322.43,1339.71,1296.5,1339.71,72800],["2018-07-17",1313.78,1339.71,1313.78,1339.71,35120],["2018-07-18",1339.71,1339.71,1305.14,1339.71,60170],["2018-07-19",1339.71,1348.36,1313.78,1348.36,82990],["2018-07-20",1348.36,1434.79,1322.43,1408.86,124360],["2018-07-23",1426.15,1434.79,1382.93,1408.86,88170],["2018-07-24",1408.86,1426.15,1400.22,1408.86,172050],["2018-07-25",1443.43,1469.36,1400.22,1417.5,380480],["2018-07-26",1426.15,1426.15,1382.93,1408.86,72460],["2018-07-27",1400.22,1408.86,1357.0,1400.22,101130],["2018-07-30",1382.93,1382.93,1305.14,1331.07,352810],["2018-07-31",1322.43,1348.36,1322.43,1339.71,78600],["2018-08-01",1313.78,1348.36,1313.78,1348.36,72750],["2018-08-02",1322.43,1348.36,1322.43,1348.36,57180],["2018-08-03",1339.71,1339.71,1305.14,1339.71,99920],["2018-08-06",1313.78,1339.71,1313.78,1322.43,54390],["2018-08-07",1339.71,1348.36,1296.5,1331.07,119130],["2018-08-08",1313.78,1331.07,1296.5,1322.43,49960],["2018-08-09",1331.07,1339.71,1279.21,1322.43,101180],["2018-08-10",1322.43,1322.43,1305.14,1305.14,115580],["2018-08-13",1313.78,1313.78,1296.5,1313.78,207930],["2018-08-14",1322.43,1322.43,1287.85,1287.85,69750],["2018-08-15",1313.78,1313.78,1287.85,1305.14,62000],["2018-08-16",1296.5,1305.14,1287.85,1305.14,83990],["2018-08-17",1296.5,1382.93,1296.5,1331.07,217770],["2018-08-20",1322.43,1348.36,1313.78,1339.71,16750],["2018-08-21",1313.78,1331.07,1313.78,1322.43,50160],["2018-08-22",1331.07,1331.07,1305.14,1322.43,98830],["2018-08-23",1305.14,1322.43,1305.14,1322.43,23040],["2018-08-24",1331.07,1331.07,1313.78,1331.07,93290],["2018-08-27",1331.07,1391.57,1313.78,1331.07,89770],["2018-08-28",1331.07,1331.07,1296.5,1296.5,104520],["2018-08-29",1296.5,1322.43,1296.5,1296.5,50510],["2018-08-30",1296.5,1374.29,1296.5,1331.07,194440],["2018-08-31",1357.0,1365.64,1331.07,1357.0,74860],["2018-09-04",1382.93,1443.43,1365.64,1443.43,602840],["2018-09-05",1538.51,1538.51,1538.51,1538.51,179200],["2018-09-06",1642.23,1642.23,1555.8,1642.23,1361370],["2018-09-07",1728.66,1728.66,1624.94,1659.51,636420],["2018-09-10",1642.23,1642.23,1599.01,1599.01,407210],["2018-09-11",1599.01,1702.73,1495.29,1702.73,1122850],["2018-09-12",1702.73,1806.45,1702.73,1702.73,423560],["2018-09-13",1694.09,1745.95,1616.3,1737.3,316190],["2018-09-14",1685.44,1728.66,1642.23,1702.73,253480],["2018-09-17",1789.16,1789.16,1599.01,1599.01,246770],["2018-09-18",1633.58,1633.58,1564.44,1581.73,217640],["2018-09-19",1642.23,1642.23,1495.29,1633.58,96820],["2018-09-20",1599.01,1676.8,1599.01,1616.3,75920],["2018-09-21",1573.08,1642.23,1573.08,1590.37,50180],["2018-09-24",1590.37,1642.23,1564.44,1599.01,181410],["2018-09-25",1555.8,1599.01,1555.8,1599.01,325850],["2018-09-26",1607.65,1607.65,1555.8,1599.01,161800],["2018-09-27",1599.01,1685.44,1564.44,1650.87,251160],["2018-09-28",1685.44,1694.09,1642.23,1642.23,172430],["2018-10-01",1702.73,1702.73,1564.44,1564.44,75330],["2018-10-02",1607.65,1642.23,1555.8,1555.8,132760],["2018-10-03",1555.8,1642.23,1555.8,1616.3,64590],["2018-10-04",1564.44,1624.94,1564.44,1616.3,27370],["2018-10-05",1616.3,1616.3,1564.44,1599.01,118520],["2018-10-08",1599.01,1599.01,1573.08,1590.37,61590],["2018-10-09",1564.44,1590.37,1564.44,1564.44,166360],["2018-10-10",1642.23,1642.23,1547.15,1547.15,99430],["2018-10-11",1547.15,1555.8,1443.43,1478.01,303770],["2018-10-12",1478.01,1529.87,1469.36,1478.01,24630],["2018-10-15",1469.36,1547.15,1469.36,1512.58,119760],["2018-10-16",1538.51,1538.51,1469.36,1512.58,6710],["2018-10-17",1521.22,1521.22,1469.36,1478.01,29960],["2018-10-18",1478.01,1478.01,1434.79,1434.79,25870],["2018-10-19",1469.36,1469.36,1382.93,1460.72,127280],["2018-10-22",1460.72,1460.72,1400.22,1408.86,140290],["2018-10-23",1382.93,1408.86,1313.78,1374.29,207000],["2018-10-24",1374.29,1417.5,1374.29,1382.93,22840],["2018-10-25",1382.93,1382.93,1339.71,1382.93,63660],["2018-10-26",1382.93,1478.01,1365.64,1408.86,9230],["2018-10-29",1426.15,1426.15,1365.64,1382.93,33440],["2018-10-30",1382.93,1382.93,1339.71,1382.93,70990],["2018-10-31",1391.57,1408.86,1339.71,1391.57,151380],["2018-11-01",1391.57,1391.57,1305.14,1322.43,125760],["2018-11-02",1339.71,1382.93,1322.43,1357.0,165890],["2018-11-05",1357.0,1357.0,1313.78,1357.0,40160],["2018-11-06",1382.93,1382.93,1322.43,1365.64,17500],["2018-11-07",1443.43,1443.43,1365.64,1365.64,140290],["2018-11-08",1426.15,1426.15,1382.93,1400.22,33450],["2018-11-09",1348.36,1417.5,1348.36,1382.93,52370],["2018-11-12",1339.71,1391.57,1296.5,1365.64,24700],["2018-11-13",1322.43,1365.64,1322.43,1331.07,39580],["2018-11-14",1331.07,1365.64,1331.07,1339.71,40690],["2018-11-15",1339.71,1365.64,1331.07,1331.07,96850],["2018-11-16",1339.71,1374.29,1322.43,1365.64,29730],["2018-11-19",1331.07,1408.86,1331.07,1408.86,37540],["2018-11-20",1408.86,1408.86,1348.36,1382.93,18820],["2018-11-21",1339.71,1382.93,1339.71,1365.64,29330],["2018-11-22",1365.64,1382.93,1339.71,1374.29,15850],["2018-11-23",1357.0,1382.93,1339.71,1339.71,22950],["2018-11-26",1331.07,1374.29,1296.5,1339.71,10860],["2018-11-27",1339.71,1365.64,1339.71,1357.0,49470],["2018-11-28",1357.0,1365.64,1322.43,1322.43,43980],["2018-11-29",1331.07,1408.86,1331.07,1408.86,277090],["2018-11-30",1460.72,1503.94,1443.43,1503.94,296200],["2018-12-03",1512.58,1599.01,1434.79,1434.79,155590],["2018-12-04",1391.57,1400.22,1357.0,1400.22,63430],["2018-12-05",1365.64,1391.57,1339.71,1382.93,46240],["2018-12-06",1417.5,1417.5,1348.36,1374.29,79110],["2018-12-07",1348.36,1391.57,1348.36,1391.57,40140],["2018-12-10",1391.57,1417.5,1382.93,1382.93,13740],["2018-12-11",1374.29,1382.93,1365.64,1365.64,44850],["2018-12-12",1374.29,1374.29,1339.71,1365.64,93520],["2018-12-13",1374.29,1382.93,1348.36,1365.64,351590],["2018-12-14",1365.64,1374.29,1348.36,1348.36,52280],["2018-12-17",1382.93,1434.79,1382.93,1434.79,613420],["2018-12-18",1529.87,1529.87,1434.79,1512.58,590400],["2018-12-19",1521.22,1521.22,1417.5,1469.36,32930],["2018-12-20",1417.5,1486.65,1400.22,1400.22,37360],["2018-12-21",1365.64,1452.08,1365.64,1382.93,103170],["2018-12-24",1408.86,1426.15,1382.93,1382.93,69700],["2018-12-25",1382.93,1408.86,1382.93,1400.22,61850],["2018-12-26",1391.57,1460.72,1391.57,1400.22,89750],["2018-12-27",1400.22,1495.29,1400.22,1478.01,109760],["2018-12-28",1478.01,1478.01,1382.93,1408.86,109090],["2019-01-02",1460.72,1460.72,1391.57,1400.22,34140],["2019-01-03",1400.22,1426.15,1391.57,1400.22,152690],["2019-01-04",1400.22,1426.15,1391.57,1426.15,44110],["2019-01-07",1426.15,1521.22,1426.15,1521.22,319500],["2019-01-08",1486.65,1624.94,1486.65,1624.94,707010],["2019-01-09",1676.8,1676.8,1512.58,1624.94,162020],["2019-01-10",1624.94,1624.94,1529.87,1529.87,90760],["2019-01-11",1443.43,1599.01,1443.43,1599.01,82420],["2019-01-14",1599.01,1607.65,1555.8,1599.01,197190],["2019-01-15",1590.37,1599.01,1529.87,1599.01,40220],["2019-01-16",1590.37,1659.51,1555.8,1599.01,206600],["2019-01-17",1590.37,1599.01,1555.8,1590.37,93760],["2019-01-18",1590.37,1590.37,1547.15,1547.15,86000],["2019-01-21",1538.51,1573.08,1469.36,1538.51,120050],["2019-01-22",1486.65,1624.94,1434.79,1469.36,52260],["2019-01-23",1469.36,1555.8,1469.36,1538.51,19160],["2019-01-24",1538.51,1573.08,1469.36,1555.8,36370],["2019-01-25",1555.8,1555.8,1521.22,1529.87,38540],["2019-01-28",1529.87,1547.15,1495.29,1538.51,44510],["2019-01-29",1538.51,1538.51,1521.22,1521.22,37570],["2019-01-30",1478.01,1564.44,1469.36,1555.8,272150],["2019-01-31",1555.8,1599.01,1547.15,1547.15,20470],["2019-02-01",1633.58,1633.58,1486.65,1486.65,14580],["2019-02-11",1573.08,1573.08,1478.01,1555.8,49570],["2019-02-12",1512.58,1555.8,1495.29,1495.29,29740],["2019-02-13",1555.8,1555.8,1503.94,1538.51,25580],["2019-02-14",1538.51,1538.51,1469.36,1469.36,249310],["2019-02-15",1512.58,1512.58,1469.36,1486.65,104390],["2019-02-18",1486.65,1521.22,1452.08,1495.29,57350],["2019-02-19",1512.58,1512.58,1426.15,1460.72,107190],["2019-02-20",1460.72,1486.65,1460.72,1460.72,36950],["2019-02-21",1460.72,1486.65,1426.15,1460.72,29920],["2019-02-22",1460.72,1478.01,1382.93,1460.72,29610],["2019-02-25",1478.01,1512.58,1452.08,1512.58,583570],["2019-02-26",1512.58,1512.58,1452.08,1460.72,38540],["2019-02-27",1452.08,1486.65,1434.79,1452.08,52040],["2019-02-28",1408.86,1478.01,1408.86,1443.43,49340],["2019-03-01",1469.36,1469.36,1382.93,1434.79,112140],["2019-03-04",1434.79,1469.36,1426.15,1460.72,24290],["2019-03-05",1460.72,1486.65,1391.57,1460.72,113900],["2019-03-06",1434.79,1460.72,1426.15,1426.15,74320],["2019-03-07",1452.08,1495.29,1426.15,1469.36,200500],["2019-03-08",1495.29,1495.29,1426.15,1443.43,45710],["2019-03-11",1400.22,1460.72,1400.22,1426.15,20900],["2019-03-12",1469.36,1469.36,1426.15,1460.72,77340],["2019-03-13",1469.36,1469.36,1426.15,1460.72,42230],["2019-03-14",1460.72,1469.36,1417.5,1443.43,126440],["2019-03-15",1452.08,1460.72,1426.15,1452.08,78040],["2019-03-18",1452.08,1469.36,1417.5,1434.79,123630],["2019-03-19",1400.22,1460.72,1400.22,1460.72,89320],["2019-03-20",1426.15,1452.08,1400.22,1417.5,166810],["2019-03-21",1460.72,1460.72,1391.57,1408.86,59860],["2019-03-22",1434.79,1434.79,1391.57,1400.22,41900],["2019-03-25",1434.79,1434.79,1357.0,1357.0,85660],["2019-03-26",1417.5,1417.5,1357.0,1382.93,12620],["2019-03-27",1365.64,1408.86,1365.64,1382.93,24690],["2019-03-28",1417.5,1417.5,1357.0,1365.64,57950],["2019-03-29",1434.79,1434.79,1365.64,1365.64,64260],["2019-04-01",1365.64,1382.93,1365.64,1374.29,33700],["2019-04-02",1357.0,1400.22,1339.71,1374.29,146400],["2019-04-03",1391.57,1391.57,1365.64,1382.93,35220],["2019-04-04",1382.93,1382.93,1348.36,1382.93,402280],["2019-04-05",1382.93,1382.93,1374.29,1382.93,54530],["2019-04-08",1382.93,1382.93,1365.64,1365.64,20960],["2019-04-09",1365.64,1382.93,1357.0,1365.64,216810],["2019-04-10",1348.36,1374.29,1348.36,1357.0,48960],["2019-04-11",1357.0,1382.93,1348.36,1382.93,36150],["2019-04-12",1391.57,1391.57,1357.0,1365.64,38520],["2019-04-16",1365.64,1382.93,1348.36,1382.93,32550],["2019-04-17",1348.36,1382.93,1339.71,1339.71,40420],["2019-04-18",1339.71,1357.0,1313.78,1313.78,62270],["2019-04-19",1322.43,1400.22,1296.5,1400.22,60450],["2019-04-22",1417.5,1417.5,1348.36,1382.93,103850],["2019-04-23",1382.93,1382.93,1357.0,1365.64,57960],["2019-04-24",1374.29,1391.57,1365.64,1382.93,91960],["2019-04-25",1382.93,1382.93,1357.0,1374.29,14060],["2019-04-26",1365.64,1382.93,1322.43,1357.0,144410],["2019-05-02",1357.0,1357.0,1322.43,1357.0,5550],["2019-05-03",1339.71,1365.64,1331.07,1331.07,61190],["2019-05-06",1331.07,1348.36,1296.5,1305.14,117140],["2019-05-07",1296.5,1322.43,1287.85,1296.5,103910],["2019-05-08",1296.5,1322.43,1287.85,1313.78,13470],["2019-05-09",1313.78,1322.43,1305.14,1305.14,31600],["2019-05-10",1313.78,1331.07,1305.14,1331.07,15850],["2019-05-13",1331.07,1331.07,1296.5,1296.5,30300],["2019-05-14",1305.14,1382.93,1305.14,1382.93,456920],["2019-05-15",1382.93,1460.72,1382.93,1400.22,127730],["2019-05-16",1382.93,1400.22,1374.29,1382.93,16040],["2019-05-17",1365.64,1382.93,1339.71,1339.71,129480],["2019-05-20",1365.64,1365.64,1305.14,1339.71,46230],["2019-05-21",1331.07,1339.71,1305.14,1331.07,97860],["2019-05-22",1313.78,1339.71,1296.5,1339.71,25800],["2019-05-23",1313.78,1339.71,1305.14,1313.78,96350],["2019-05-24",1348.36,1374.29,1339.71,1357.0,244280],["2019-05-27",1357.0,1417.5,1357.0,1400.22,175760],["2019-05-28",1400.22,1426.15,1400.22,1417.5,84550],["2019-05-29",1417.5,1426.15,1400.22,1400.22,108350],["2019-05-30",1408.86,1408.86,1382.93,1400.22,100160],["2019-05-31",1426.15,1426.15,1365.64,1408.86,8900],["2019-06-03",1382.93,1408.86,1374.29,1391.57,6360],["2019-06-04",1322.43,1391.57,1322.43,1391.57,20590],["2019-06-05",1391.57,1408.86,1339.71,1382.93,19870],["2019-06-06",1382.93,1382.93,1339.71,1339.71,65400],["2019-06-07",1339.71,1365.64,1339.71,1348.36,33530],["2019-06-10",1322.43,1348.36,1322.43,1348.36,26840],["2019-06-11",1357.0,1357.0,1296.5,1348.36,89620],["2019-06-12",1305.14,1339.71,1305.14,1313.78,32270],["2019-06-13",1313.78,1382.93,1313.78,1382.93,80850],["2019-06-14",1365.64,1382.93,1357.0,1382.93,3300],["2019-06-17",1365.64,1382.93,1313.78,1365.64,18470],["2019-06-18",1296.5,1374.29,1296.5,1374.29,20350],["2019-06-19",1374.29,1374.29,1331.07,1331.07,26030],["2019-06-20",1365.64,1365.64,1313.78,1313.78,13220],["2019-06-21",1357.0,1357.0,1305.14,1313.78,34560],["2019-06-24",1313.78,1339.71,1313.78,1313.78,29340],["2019-06-25",1313.78,1331.07,1227.35,1279.21,628960],["2019-06-26",1296.5,1357.0,1296.5,1305.14,89500],["2019-06-27",1339.71,1339.71,1296.5,1331.07,31170],["2019-06-28",1296.5,1305.14,1253.28,1253.28,115810],["2019-07-01",1296.5,1296.5,1253.28,1279.21,101470],["2019-07-02",1253.28,1296.5,1253.28,1279.21,20080],["2019-07-03",1270.57,1287.85,1253.28,1270.57,52670],["2019-07-04",1253.28,1270.57,1253.28,1253.28,85670],["2019-07-05",1270.57,1270.57,1244.64,1244.64,33820],["2019-07-08",1244.64,1270.57,1244.64,1261.92,35030],["2019-07-09",1235.99,1270.57,1235.99,1261.92,8140],["2019-07-10",1261.92,1305.14,1244.64,1279.21,67010],["2019-07-11",1279.21,1287.85,1253.28,1253.28,59190],["2019-07-12",1253.28,1279.21,1253.28,1279.21,152010],["2019-07-15",1287.85,1287.85,1261.92,1279.21,20770],["2019-07-16",1261.92,1331.07,1261.92,1331.07,183750],["2019-07-17",1331.07,1331.07,1296.5,1313.78,155380],["2019-07-18",1313.78,1313.78,1296.5,1296.5,269240],["2019-07-19",1296.5,1305.14,1279.21,1296.5,90900],["2019-07-22",1296.5,1296.5,1279.21,1296.5,25320],["2019-07-23",1287.85,1296.5,1261.92,1261.92,43010],["2019-07-24",1261.92,1287.85,1210.06,1270.57,47650],["2019-07-25",1270.57,1279.21,1235.99,1270.57,44160],["2019-07-26",1235.99,1279.21,1235.99,1270.57,35950],["2019-07-29",1279.21,1279.21,1218.71,1253.28,67460],["2019-07-30",1253.28,1296.5,1235.99,1270.57,90870],["2019-07-31",1244.64,1287.85,1218.71,1270.57,116210],["2019-08-01",1287.85,1296.5,1270.57,1296.5,61520],["2019-08-02",1270.57,1322.43,1270.57,1313.78,197910],["2019-08-05",1305.14,1357.0,1305.14,1348.36,285740],["2019-08-06",1313.78,1348.36,1313.78,1348.36,262440],["2019-08-07",1348.36,1348.36,1331.07,1348.36,340780],["2019-08-08",1357.0,1434.79,1357.0,1434.79,614430],["2019-08-09",1452.08,1529.87,1434.79,1529.87,436710],["2019-08-12",1555.8,1633.58,1555.8,1633.58,771900],["2019-08-13",1633.58,1633.58,1521.22,1521.22,216940],["2019-08-14",1426.15,1503.94,1426.15,1469.36,133510],["2019-08-15",1469.36,1564.44,1434.79,1564.44,542860],["2019-08-16",1555.8,1624.94,1469.36,1555.8,176290],["2019-08-19",1624.94,1624.94,1521.22,1573.08,83300],["2019-08-20",1512.58,1564.44,1512.58,1521.22,130500],["2019-08-21",1452.08,1521.22,1452.08,1460.72,163470],["2019-08-22",1469.36,1529.87,1460.72,1529.87,33810],["2019-08-23",1529.87,1547.15,1478.01,1538.51,129410],["2019-08-26",1512.58,1529.87,1495.29,1521.22,108660],["2019-08-27",1512.58,1624.94,1512.58,1624.94,712670],["2019-08-28",1711.37,1737.3,1711.37,1737.3,791160],["2019-08-29",1858.31,1858.31,1771.88,1858.31,1157040],["2019-08-30",1901.53,1987.96,1858.31,1918.81,814230],["2019-09-03",1918.81,2039.82,1918.81,2039.82,1086280],["2019-09-04",2031.18,2091.68,1901.53,1901.53,1216640],["2019-09-05",1832.38,1858.31,1771.88,1832.38,329320],["2019-09-06",1771.88,1953.39,1745.95,1901.53,448510],["2019-09-09",1987.96,1987.96,1858.31,1875.6,192250],["2019-09-10",1815.09,1910.17,1745.95,1806.45,857080],["2019-09-11",1711.37,1797.81,1685.44,1754.59,110540],["2019-09-12",1832.38,1875.6,1797.81,1849.67,445300],["2019-09-13",1858.31,1858.31,1815.09,1832.38,156580],["2019-09-16",1892.88,1892.88,1754.59,1771.88,70960],["2019-09-17",1728.66,1771.88,1694.09,1702.73,164220],["2019-09-18",1728.66,1771.88,1720.02,1720.02,89410],["2019-09-19",1763.23,1763.23,1685.44,1728.66,63740],["2019-09-20",1771.88,1771.88,1702.73,1711.37,87140],["2019-09-23",1728.66,1771.88,1702.73,1702.73,181910],["2019-09-24",1745.95,1745.95,1694.09,1720.02,53710],["2019-09-25",1711.37,1745.95,1607.65,1685.44,132940],["2019-09-26",1711.37,1711.37,1668.16,1694.09,5300],["2019-09-27",1702.73,1702.73,1624.94,1633.58,101430],["2019-09-30",1633.58,1711.37,1624.94,1642.23,178230],["2019-10-01",1720.02,1720.02,1642.23,1676.8,90280],["2019-10-02",1676.8,1676.8,1616.3,1642.23,82590],["2019-10-03",1668.16,1668.16,1599.01,1599.01,21160],["2019-10-04",1599.01,1607.65,1590.37,1599.01,30930],["2019-10-07",1633.58,1633.58,1547.15,1547.15,99200],["2019-10-08",1555.8,1573.08,1469.36,1573.08,33280],["2019-10-09",1555.8,1555.8,1512.58,1547.15,32120],["2019-10-10",1555.8,1590.37,1547.15,1547.15,21330],["2019-10-11",1590.37,1590.37,1521.22,1555.8,53040],["2019-10-14",1555.8,1555.8,1512.58,1529.87,15180],["2019-10-15",1529.87,1555.8,1512.58,1512.58,116310],["2019-10-16",1555.8,1555.8,1529.87,1538.51,56270],["2019-10-17",1538.51,1547.15,1469.36,1469.36,62470],["2019-10-18",1469.36,1538.51,1408.86,1408.86,83770],["2019-10-21",1408.86,1503.94,1408.86,1503.94,229930],["2019-10-22",1573.08,1607.65,1564.44,1599.01,154480],["2019-10-23",1599.01,1659.51,1555.8,1555.8,5140],["2019-10-24",1521.22,1555.8,1469.36,1512.58,68040],["2019-10-25",1478.01,1547.15,1478.01,1486.65,79720],["2019-10-28",1590.37,1590.37,1486.65,1486.65,22510],["2019-10-29",1555.8,1555.8,1486.65,1521.22,105870],["2019-10-30",1486.65,1599.01,1478.01,1512.58,12520],["2019-10-31",1478.01,1529.87,1478.01,1529.87,39900],["2019-11-01",1529.87,1529.87,1469.36,1521.22,78020],["2019-11-04",1512.58,1555.8,1469.36,1469.36,292620],["2019-11-05",1469.36,1512.58,1452.08,1512.58,20460],["2019-11-06",1512.58,1529.87,1478.01,1478.01,13660],["2019-11-07",1512.58,1512.58,1469.36,1478.01,17080],["2019-11-08",1486.65,1512.58,1469.36,1469.36,35290],["2019-11-11",1469.36,1512.58,1460.72,1495.29,7680],["2019-11-12",1495.29,1529.87,1495.29,1529.87,14490],["2019-11-13",1486.65,1521.22,1486.65,1503.94,44760],["2019-11-14",1503.94,1547.15,1469.36,1512.58,29190],["2019-11-15",1512.58,1616.3,1469.36,1590.37,277710],["2019-11-18",1599.01,1616.3,1547.15,1555.8,42210],["2019-11-19",1555.8,1573.08,1503.94,1512.58,64950],["2019-11-20",1452.08,1590.37,1452.08,1555.8,64420],["2019-11-21",1512.58,1555.8,1469.36,1512.58,45010],["2019-11-22",1452.08,1547.15,1452.08,1512.58,3080],["2019-11-25",1503.94,1521.22,1452.08,1521.22,22770],["2019-11-26",1512.58,1512.58,1434.79,1503.94,74120],["2019-11-27",1503.94,1529.87,1434.79,1460.72,76200],["2019-11-28",1460.72,1529.87,1434.79,1529.87,77390],["2019-11-29",1503.94,1512.58,1426.15,1426.15,325500],["2019-12-02",1503.94,1503.94,1417.5,1426.15,80740],["2019-12-03",1443.43,1443.43,1382.93,1443.43,20470],["2019-12-04",1443.43,1443.43,1382.93,1426.15,34150],["2019-12-05",1426.15,1426.15,1391.57,1400.22,90260],["2019-12-06",1417.5,1417.5,1382.93,1417.5,43190],["2019-12-09",1417.5,1417.5,1382.93,1417.5,53910],["2019-12-10",1382.93,1426.15,1365.64,1400.22,140010],["2019-12-11",1408.86,1408.86,1400.22,1400.22,15840],["2019-12-12",1417.5,1469.36,1408.86,1426.15,12870],["2019-12-13",1426.15,1460.72,1426.15,1452.08,5640],["2019-12-16",1452.08,1452.08,1391.57,1443.43,19530],["2019-12-17",1443.43,1443.43,1382.93,1426.15,96130],["2019-12-18",1408.86,1452.08,1408.86,1434.79,102780],["2019-12-19",1417.5,1434.79,1408.86,1426.15,50020],["2019-12-20",1426.15,1434.79,1408.86,1417.5,19870],["2019-12-23",1434.79,1443.43,1426.15,1434.79,15800],["2019-12-24",1443.43,1443.43,1408.86,1417.5,129250],["2019-12-25",1408.86,1434.79,1391.57,1434.79,74030],["2019-12-26",1391.57,1443.43,1391.57,1443.43,332960],["2019-12-27",1443.43,1443.43,1391.57,1400.22,216820],["2019-12-30",1365.64,1452.08,1365.64,1443.43,210120],["2019-12-31",1443.43,1443.43,1365.64,1426.15,43360],["2020-01-02",1391.57,1426.15,1365.64,1365.64,120060],["2020-01-03",1417.5,1417.5,1348.36,1408.86,591350],["2020-01-06",1391.57,1408.86,1365.64,1365.64,29100],["2020-01-07",1365.64,1382.93,1348.36,1382.93,64000],["2020-01-08",1382.93,1382.93,1348.36,1348.36,109930],["2020-01-09",1365.64,1365.64,1348.36,1348.36,24230],["2020-01-10",1348.36,1357.0,1339.71,1357.0,49800],["2020-01-13",1357.0,1357.0,1322.43,1322.43,45860],["2020-01-14",1296.5,1348.36,1296.5,1348.36,12800],["2020-01-15",1322.43,1357.0,1313.78,1339.71,17020],["2020-01-16",1339.71,1357.0,1296.5,1357.0,30890],["2020-01-17",1339.71,1374.29,1305.14,1348.36,40150],["2020-01-20",1305.14,1400.22,1305.14,1374.29,107140],["2020-01-21",1382.93,1382.93,1331.07,1374.29,21800],["2020-01-22",1374.29,1382.93,1374.29,1382.93,10290],["2020-01-30",1382.93,1382.93,1339.71,1365.64,168880],["2020-01-31",1365.64,1365.64,1305.14,1365.64,58660],["2020-02-03",1313.78,1348.36,1270.57,1348.36,56310],["2020-02-04",1348.36,1434.79,1296.5,1434.79,251150],["2020-02-05",1512.58,1521.22,1469.36,1503.94,229350],["2020-02-06",1503.94,1607.65,1503.94,1573.08,865950],["2020-02-07",1573.08,1573.08,1478.01,1521.22,115230],["2020-02-10",1521.22,1521.22,1426.15,1460.72,134120],["2020-02-11",1460.72,1460.72,1365.64,1374.29,315730],["2020-02-12",1374.29,1443.43,1374.29,1408.86,33720],["2020-02-13",1400.22,1443.43,1382.93,1443.43,141870],["2020-02-14",1443.43,1443.43,1382.93,1391.57,115160],["2020-02-17",1374.29,1417.5,1357.0,1374.29,72670],["2020-02-18",1365.64,1382.93,1348.36,1365.64,160620],["2020-02-19",1391.57,1460.72,1339.71,1460.72,316240],["2020-02-20",1460.72,1469.36,1391.57,1443.43,150760],["2020-02-21",1426.15,1538.51,1400.22,1443.43,317920],["2020-02-24",1417.5,1426.15,1348.36,1357.0,343270],["2020-02-25",1313.78,1400.22,1313.78,1400.22,85290],["2020-02-26",1400.22,1400.22,1339.71,1391.57,75180],["2020-02-27",1391.57,1391.57,1357.0,1357.0,48090],["2020-02-28",1382.93,1382.93,1339.71,1357.0,97790],["2020-03-02",1357.0,1357.0,1322.43,1322.43,310400],["2020-03-03",1322.43,1382.93,1322.43,1348.36,158700],["2020-03-04",1357.0,1365.64,1348.36,1365.64,91600],["2020-03-05",1365.64,1426.15,1357.0,1400.22,498780],["2020-03-06",1400.22,1400.22,1374.29,1382.93,173950],["2020-03-09",1322.43,1339.71,1287.85,1287.85,530930],["2020-03-10",1210.06,1339.71,1210.06,1331.07,41590],["2020-03-11",1339.71,1365.64,1244.64,1261.92,242150],["2020-03-12",1261.92,1261.92,1175.49,1175.49,610610],["2020-03-13",1123.63,1210.06,1097.7,1210.06,321600],["2020-03-16",1149.56,1235.99,1149.56,1227.35,109760],["2020-03-17",1201.42,1201.42,1158.2,1201.42,83710],["2020-03-18",1149.56,1218.71,1149.56,1201.42,211390],["2020-03-19",1175.49,1201.42,1149.56,1149.56,124080],["2020-03-20",1184.13,1227.35,1184.13,1227.35,286690],["2020-03-23",1227.35,1244.64,1149.56,1184.13,199910],["2020-03-24",1184.13,1244.64,1158.2,1184.13,60570],["2020-03-25",1184.13,1253.28,1166.85,1201.42,141280],["2020-03-26",1184.13,1192.78,1158.2,1158.2,86070],["2020-03-27",1158.2,1175.49,1132.27,1149.56,63390],["2020-03-30",1149.56,1149.56,1071.77,1071.77,43670],["2020-03-31",1028.55,1114.99,1028.55,1071.77,107500],["2020-04-01",1054.48,1106.34,1054.48,1106.34,34060],["2020-04-03",1106.34,1175.49,1106.34,1166.85,165490],["2020-04-06",1158.2,1158.2,1132.27,1158.2,335190],["2020-04-07",1158.2,1166.85,1132.27,1166.85,49620],["2020-04-08",1158.2,1158.2,1132.27,1158.2,52060],["2020-04-09",1140.92,1192.78,1140.92,1184.13,214650],["2020-04-10",1166.85,1201.42,1166.85,1184.13,67750],["2020-04-13",1184.13,1184.13,1158.2,1158.2,185070],["2020-04-14",1149.56,1175.49,1132.27,1158.2,56760],["2020-04-15",1140.92,1175.49,1140.92,1175.49,78680],["2020-04-16",1166.85,1175.49,1140.92,1175.49,299000],["2020-04-17",1175.49,1235.99,1166.85,1227.35,119350],["2020-04-20",1210.06,1287.85,1210.06,1287.85,287840],["2020-04-21",1210.06,1253.28,1201.42,1210.06,224070],["2020-04-22",1201.42,1235.99,1166.85,1235.99,109070],["2020-04-23",1235.99,1261.92,1210.06,1261.92,52210],["2020-04-24",1253.28,1253.28,1175.49,1210.06,239300],["2020-04-27",1218.71,1235.99,1158.2,1175.49,80280],["2020-04-28",1166.85,1210.06,1149.56,1210.06,19720],["2020-04-29",1210.06,1218.71,1192.78,1210.06,43830],["2020-05-04",1210.06,1210.06,1166.85,1166.85,80580],["2020-05-05",1166.85,1184.13,1166.85,1184.13,33570],["2020-05-06",1184.13,1184.13,1166.85,1175.49,73380],["2020-05-07",1175.49,1175.49,1158.2,1175.49,99920],["2020-05-08",1184.13,1192.78,1158.2,1175.49,76770],["2020-05-11",1175.49,1175.49,1149.56,1175.49,153700],["2020-05-12",1175.49,1192.78,1166.85,1175.49,51040],["2020-05-13",1175.49,1253.28,1175.49,1235.99,328210],["2020-05-14",1235.99,1235.99,1210.06,1227.35,123930],["2020-05-15",1227.35,1227.35,1184.13,1210.06,99080],["2020-05-18",1201.42,1210.06,1192.78,1201.42,77100],["2020-05-19",1201.42,1201.42,1184.13,1184.13,69900],["2020-05-20",1184.13,1218.71,1175.49,1192.78,179660],["2020-05-21",1201.42,1270.57,1184.13,1270.57,1011330],["2020-05-22",1270.57,1270.57,1227.35,1244.64,155930],["2020-05-25",1244.64,1244.64,1184.13,1201.42,256120],["2020-05-26",1201.42,1261.92,1184.13,1227.35,419550],["2020-05-27",1227.35,1253.28,1218.71,1227.35,196420],["2020-05-28",1227.35,1235.99,1210.06,1210.06,24250],["2020-05-29",1218.71,1253.28,1192.78,1244.64,349850],["2020-06-01",1244.64,1305.14,1210.06,1279.21,875630],["2020-06-02",1296.5,1305.14,1279.21,1287.85,446070],["2020-06-03",1296.5,1296.5,1261.92,1287.85,182910],["2020-06-04",1287.85,1296.5,1253.28,1279.21,443580],["2020-06-05",1279.21,1357.0,1261.92,1357.0,690110],["2020-06-08",1408.86,1434.79,1365.64,1391.57,831840],["2020-06-09",1426.15,1434.79,1348.36,1348.36,516720],["2020-06-10",1331.07,1434.79,1296.5,1434.79,1626860],["2020-06-11",1529.87,1529.87,1469.36,1469.36,1380270],["2020-06-12",1374.29,1469.36,1374.29,1469.36,793230],["2020-06-15",1521.22,1521.22,1400.22,1434.79,682770],["2020-06-16",1434.79,1512.58,1408.86,1503.94,709300],["2020-06-17",1503.94,1521.22,1460.72,1469.36,308620],["2020-06-18",1469.36,1478.01,1434.79,1469.36,227490],["2020-06-19",1417.5,1469.36,1417.5,1452.08,322440],["2020-06-22",1452.08,1469.36,1391.57,1417.5,301950],["2020-06-23",1417.5,1417.5,1382.93,1391.57,237680],["2020-06-24",1391.57,1408.86,1357.0,1357.0,219450],["2020-06-25",1382.93,1382.93,1322.43,1365.64,127500],["2020-06-26",1365.64,1382.93,1339.71,1348.36,63580],["2020-06-29",1348.36,1348.36,1261.92,1270.57,473860],["2020-06-30",1270.57,1322.43,1227.35,1227.35,261330],["2020-07-01",1253.28,1279.21,1218.71,1279.21,127450],["2020-07-02",1270.57,1270.57,1227.35,1235.99,73430],["2020-07-03",1287.85,1296.5,1235.99,1279.21,92450],["2020-07-06",1279.21,1365.64,1270.57,1339.71,151990],["2020-07-07",1313.78,1374.29,1296.5,1296.5,166990],["2020-07-08",1357.0,1357.0,1296.5,1296.5,149050],["2020-07-09",1296.5,1313.78,1261.92,1296.5,322040],["2020-07-10",1322.43,1322.43,1287.85,1296.5,58120],["2020-07-13",1296.5,1313.78,1253.28,1279.21,431570],["2020-07-14",1287.85,1287.85,1261.92,1270.57,85260],["2020-07-15",1305.14,1305.14,1253.28,1270.57,158400],["2020-07-16",1270.57,1296.5,1244.64,1261.92,159860],["2020-07-17",1270.57,1279.21,1253.28,1261.92,51700],["2020-07-20",1261.92,1261.92,1244.64,1253.28,284120],["2020-07-21",1253.28,1279.21,1235.99,1279.21,305940],["2020-07-22",1296.5,1296.5,1244.64,1253.28,56790],["2020-07-23",1253.28,1253.28,1227.35,1253.28,184040],["2020-07-24",1253.28,1270.57,1192.78,1210.06,255800],["2020-07-27",1140.92,1184.13,1132.27,1132.27,420860],["2020-07-28",1132.27,1149.56,1089.06,1132.27,300630],["2020-07-29",1132.27,1132.27,1080.41,1089.06,159930],["2020-07-30",1132.27,1132.27,1071.77,1089.06,68110],["2020-07-31",1097.7,1114.99,1089.06,1114.99,244290],["2020-08-03",1132.27,1149.56,1123.63,1140.92,72150],["2020-08-04",1166.85,1192.78,1149.56,1175.49,41710],["2020-08-05",1184.13,1184.13,1149.56,1175.49,110090],["2020-08-06",1175.49,1201.42,1166.85,1192.78,128440],["2020-08-07",1201.42,1201.42,1175.49,1201.42,27140],["2020-08-10",1210.06,1210.06,1175.49,1201.42,63130],["2020-08-11",1175.49,1210.06,1175.49,1201.42,42590],["2020-08-12",1184.13,1210.06,1184.13,1201.42,237980],["2020-08-13",1175.49,1210.06,1175.49,1201.42,15440],["2020-08-14",1201.42,1218.71,1192.78,1218.71,166500],["2020-08-17",1192.78,1253.28,1192.78,1253.28,271410],["2020-08-18",1270.57,1296.5,1227.35,1227.35,88560],["2020-08-19",1235.99,1244.64,1218.71,1227.35,88800],["2020-08-20",1227.35,1235.99,1210.06,1227.35,40700],["2020-08-21",1218.71,1235.99,1218.71,1218.71,77200],["2020-08-24",1218.71,1253.28,1218.71,1235.99,114260],["2020-08-25",1244.64,1270.57,1201.42,1218.71,160300],["2020-08-26",1218.71,1253.28,1192.78,1218.71,201560],["2020-08-27",1210.06,1287.85,1210.06,1270.57,209710],["2020-08-28",1287.85,1357.0,1287.85,1357.0,633760],["2020-08-31",1382.93,1417.5,1339.71,1382.93,513700],["2020-09-01",1365.64,1365.64,1305.14,1331.07,347830],["2020-09-03",1313.78,1357.0,1287.85,1322.43,293510],["2020-09-04",1261.92,1322.43,1261.92,1279.21,283560],["2020-09-07",1322.43,1322.43,1261.92,1261.92,267550],["2020-09-08",1261.92,1296.5,1244.64,1270.57,115750],["2020-09-09",1270.57,1313.78,1253.28,1313.78,221980],["2020-09-10",1322.43,1339.71,1296.5,1305.14,118570],["2020-09-11",1313.78,1322.43,1296.5,1296.5,98750],["2020-09-14",1305.14,1313.78,1296.5,1296.5,281320],["2020-09-15",1331.07,1331.07,1279.21,1296.5,219780],["2020-09-16",1305.14,1305.14,1270.57,1296.5,125300],["2020-09-17",1296.5,1296.5,1270.57,1279.21,235040],["2020-09-18",1279.21,1305.14,1279.21,1296.5,129380],["2020-09-21",1287.85,1305.14,1287.85,1296.5,133080],["2020-09-22",1296.5,1296.5,1270.57,1270.57,282680],["2020-09-23",1261.92,1296.5,1253.28,1270.57,235910],["2020-09-24",1270.57,1270.57,1244.64,1253.28,382310],["2020-09-25",1253.28,1270.57,1166.85,1192.78,227860],["2020-09-28",1244.64,1270.57,1201.42,1270.57,143650],["2020-09-29",1296.5,1296.5,1270.57,1279.21,295750],["2020-09-30",1261.92,1287.85,1253.28,1287.85,141580],["2020-10-01",1287.85,1305.14,1279.21,1296.5,353060],["2020-10-02",1296.5,1296.5,1253.28,1270.57,243070],["2020-10-05",1261.92,1279.21,1253.28,1270.57,118820],["2020-10-06",1279.21,1305.14,1261.92,1296.5,401090],["2020-10-07",1296.5,1296.5,1279.21,1279.21,88090],["2020-10-08",1296.5,1296.5,1270.57,1287.85,310410],["2020-10-09",1287.85,1287.85,1253.28,1253.28,261800],["2020-10-12",1279.21,1305.14,1261.92,1261.92,253850],["2020-10-13",1261.92,1279.21,1227.35,1253.28,243530],["2020-10-14",1270.57,1270.57,1235.99,1235.99,211240],["2020-10-15",1253.28,1261.92,1227.35,1253.28,138020],["2020-10-16",1244.64,1253.28,1244.64,1253.28,74350],["2020-10-19",1253.28,1253.28,1235.99,1244.64,64860],["2020-10-20",1227.35,1244.64,1227.35,1235.99,68590],["2020-10-21",1235.99,1244.64,1227.35,1235.99,59270],["2020-10-22",1227.35,1235.99,1210.06,1235.99,90520],["2020-10-23",1235.99,1235.99,1201.42,1227.35,300580],["2020-10-26",1227.35,1244.64,1218.71,1227.35,93030],["2020-10-27",1227.35,1227.35,1210.06,1227.35,59080],["2020-10-28",1210.06,1218.71,1184.13,1184.13,90730],["2020-10-29",1184.13,1210.06,1175.49,1184.13,83250],["2020-10-30",1192.78,1201.42,1192.78,1201.42,121740],["2020-11-02",1210.06,1227.35,1201.42,1227.35,131510],["2020-11-03",1235.99,1244.64,1227.35,1244.64,111640],["2020-11-04",1253.28,1253.28,1218.71,1227.35,361520],["2020-11-05",1218.71,1235.99,1210.06,1210.06,121260],["2020-11-06",1210.06,1210.06,1149.56,1210.06,121740],["2020-11-09",1210.06,1227.35,1210.06,1210.06,114630],["2020-11-10",1227.35,1253.28,1210.06,1253.28,341030],["2020-11-11",1253.28,1253.28,1218.71,1244.64,369540],["2020-11-12",1244.64,1244.64,1235.99,1235.99,31750],["2020-11-13",1218.71,1227.35,1210.06,1227.35,118980],["2020-11-16",1210.06,1235.99,1210.06,1210.06,58540],["2020-11-17",1210.06,1235.99,1201.42,1235.99,197890],["2020-11-18",1210.06,1227.35,1210.06,1218.71,121690],["2020-11-19",1210.06,1227.35,1210.06,1227.35,180830],["2020-11-20",1210.06,1227.35,1210.06,1218.71,173990],["2020-11-23",1227.35,1235.99,1218.71,1235.99,130680],["2020-11-24",1235.99,1287.85,1235.99,1279.21,386430],["2020-11-25",1296.5,1296.5,1270.57,1270.57,139030],["2020-11-26",1270.57,1296.5,1244.64,1287.85,571230],["2020-11-27",1313.78,1374.29,1313.78,1374.29,1381480],["2020-11-30",1469.36,1469.36,1469.36,1469.36,130770],["2020-12-01",1564.44,1564.44,1547.15,1564.44,3965350],["2020-12-02",1668.16,1668.16,1668.16,1668.16,809410],["2020-12-03",1780.52,1780.52,1720.02,1780.52,3884280],["2020-12-04",1875.6,1875.6,1780.52,1815.09,1650060],["2020-12-07",1694.09,1780.52,1694.09,1694.09,2228040],["2020-12-08",1607.65,1806.45,1607.65,1806.45,2145610],["2020-12-09",1927.46,1927.46,1918.81,1927.46,1971950],["2020-12-10",2031.18,2039.82,1901.53,1927.46,1615240],["2020-12-11",1901.53,1987.96,1797.81,1936.1,1901290],["2020-12-14",1936.1,2048.46,1806.45,1901.53,2073290],["2020-12-15",1815.09,1858.31,1771.88,1780.52,1836000],["2020-12-16",1745.95,1901.53,1668.16,1901.53,3363460],["2020-12-17",1927.46,1987.96,1780.52,1841.02,1398850],["2020-12-18",1866.95,1866.95,1789.16,1815.09,1227400],["2020-12-21",1815.09,1892.88,1771.88,1858.31,1983680],["2020-12-22",1866.95,1987.96,1823.74,1987.96,3024950],["2020-12-23",2126.25,2126.25,2013.89,2117.61,4017210],["2020-12-24",2117.61,2143.54,1970.67,2031.18,1604770],["2020-12-25",1987.96,2074.39,1901.53,2013.89,1518450],["2020-12-28",1987.96,2022.53,1944.74,1970.67,1651440],["2020-12-29",1970.67,1979.32,1901.53,1918.81,793840],["2020-12-30",1918.81,2022.53,1910.17,1970.67,2242830],["2020-12-31",2005.25,2005.25,1953.39,1987.96,903420],["2021-01-04",1944.74,2005.25,1936.1,2005.25,1305900],["2021-01-05",1996.6,2143.54,1953.39,2143.54,2900500],["2021-01-06",2290.48,2290.48,2212.69,2290.48,904700],["2021-01-07",2446.06,2446.06,2411.48,2446.06,1913800],["2021-01-08",2610.28,2610.28,2584.35,2610.28,4855800],["2021-01-11",2791.79,2791.79,2549.78,2791.79,3350800],["2021-01-12",2981.94,2981.94,2912.79,2973.3,4961700],["2021-01-13",2791.79,3025.16,2791.79,2843.65,2613000],["2021-01-14",2843.65,3042.44,2765.86,3042.44,6606700],["2021-01-15",3249.88,3249.88,3241.24,3249.88,1348900],["2021-01-18",3474.61,3474.61,3474.61,3474.61,943400],["2021-01-19",3716.62,3716.62,3232.6,3457.32,6238200],["2021-01-20",3396.82,3543.76,3215.31,3388.18,2629100],["2021-01-21",3457.32,3621.55,3414.11,3621.55,2597900],["2021-01-22",3742.55,3872.2,3742.55,3872.2,4468600],["2021-01-25",4062.35,4140.14,3975.92,4140.14,2436900],["2021-01-26",4416.73,4416.73,3854.91,4062.35,4096700],["2021-01-27",3854.91,4079.64,3785.77,3785.77,3136000],["2021-01-28",3526.47,3526.47,3526.47,3526.47,247700],["2021-01-29",3284.46,3284.46,3284.46,3284.46,879600],["2021-02-01",3059.73,3059.73,3059.73,3059.73,441600],["2021-02-02",2852.29,2852.29,2852.29,2852.29,179200],["2021-02-03",2653.5,2653.5,2653.5,2653.5,818500],["2021-02-04",2471.99,2835.0,2471.99,2835.0,2949800],["2021-02-05",3025.16,3025.16,3025.16,3025.16,490500],["2021-02-08",3232.6,3232.6,2817.72,2912.79,4146400],["2021-02-09",2835.0,3051.09,2714.0,2947.37,2005600],["2021-02-17",3016.51,3094.3,2765.86,3016.51,1442400],["2021-02-18",2999.23,3016.51,2852.29,2895.51,2783500],["2021-02-19",2809.07,2895.51,2765.86,2852.29,1727100],["2021-02-22",2774.5,2852.29,2757.21,2783.14,2292100],["2021-02-23",2783.14,2973.3,2748.57,2973.3,2153800],["2021-02-24",3180.74,3180.74,2973.3,3033.8,4040200],["2021-02-25",3033.8,3180.74,2938.72,2999.23,1388600],["2021-02-26",2826.36,2947.37,2826.36,2947.37,1006800],["2021-03-01",2947.37,3025.16,2938.72,2973.3,1255300],["2021-03-02",2973.3,3007.87,2912.79,2956.01,1056600],["2021-03-03",2904.15,3154.81,2895.51,3154.81,3871400],["2021-03-04",3284.46,3284.46,3033.8,3033.8,1841300],["2021-03-05",3033.8,3163.45,2999.23,3094.3,1079600],["2021-03-08",3094.3,3154.81,3077.02,3102.95,1793100],["2021-03-09",3102.95,3180.74,3068.37,3146.16,1405600],["2021-03-10",3154.81,3284.46,3146.16,3154.81,2324500],["2021-03-11",3198.02,3241.24,3163.45,3189.38,1177800],["2021-03-12",3189.38,3405.46,3102.95,3336.32,3917500],["2021-03-15",3370.89,3457.32,3301.74,3448.68,2116800],["2021-03-16",3440.04,3448.68,3336.32,3344.96,1997000],["2021-03-17",3344.96,3578.33,3284.46,3552.4,3464100],["2021-03-18",3552.4,3604.26,3500.54,3543.76,2017000],["2021-03-19",3465.97,3535.11,3465.97,3491.9,880000],["2021-03-22",3491.9,3707.98,3414.11,3604.26,2728000],["2021-03-23",3586.97,3604.26,3422.75,3535.11,1940500],["2021-03-24",3457.32,3716.62,3422.75,3561.04,3066600],["2021-03-25",3569.69,3578.33,3474.61,3509.18,1532000],["2021-03-26",3509.18,3535.11,3284.46,3457.32,2303000],["2021-03-29",3586.97,3621.55,3500.54,3595.62,2229700],["2021-03-30",3630.19,3647.48,3569.69,3578.33,2203100],["2021-03-31",3578.33,3647.48,3552.4,3569.69,2017600],["2021-04-01",3569.69,3586.97,3517.83,3526.47,2296700],["2021-04-02",3526.47,3604.26,3526.47,3569.69,1935800],["2021-04-05",3647.48,3673.41,3586.97,3673.41,2739800],["2021-04-06",3716.62,3924.06,3682.05,3924.06,2974800],["2021-04-07",4192.0,4192.0,4019.14,4148.79,4474300],["2021-04-08",3863.56,3975.92,3863.56,3863.56,6454600],["2021-04-09",3595.62,3828.98,3595.62,3725.27,4941300],["2021-04-12",3638.83,3984.56,3630.19,3984.56,5224000],["2021-04-13",3984.56,3984.56,3707.98,3707.98,2825300],["2021-04-14",3465.97,3630.19,3448.68,3569.69,4094800],["2021-04-15",3811.7,3811.7,3803.05,3811.7,1846500],["2021-04-16",4062.35,4062.35,3630.19,3656.12,3892100],["2021-04-19",3716.62,3794.41,3405.46,3552.4,2381100],["2021-04-20",3500.54,3561.04,3457.32,3465.97,1992500],["2021-04-22",3457.32,3457.32,3223.95,3223.95,2702000],["2021-04-23",3111.59,3396.82,3025.16,3388.18,1940900],["2021-04-26",3388.18,3388.18,3215.31,3215.31,929000],["2021-04-27",3215.31,3215.31,3111.59,3189.38,690500],["2021-04-28",3232.6,3353.6,3215.31,3353.6,1212100],["2021-04-29",3293.1,3353.6,3249.88,3319.03,702800],["2021-05-04",3111.59,3249.88,3111.59,3215.31,764700],["2021-05-05",3172.09,3440.04,3172.09,3440.04,1179400],["2021-05-06",3595.62,3673.41,3457.32,3586.97,3924800],["2021-05-07",3569.69,3586.97,3414.11,3491.9,969900],["2021-05-10",3414.11,3543.76,3414.11,3500.54,959900],["2021-05-11",3509.18,3707.98,3500.54,3656.12,2140700],["2021-05-12",3586.97,3656.12,3586.97,3630.19,996600],["2021-05-13",3630.19,3673.41,3578.33,3586.97,1014200],["2021-05-14",3569.69,3586.97,3526.47,3543.76,1019100],["2021-05-17",3569.69,3673.41,3500.54,3578.33,688300],["2021-05-18",3561.04,3630.19,3517.83,3517.83,690900],["2021-05-19",3543.76,3543.76,3448.68,3517.83,686000],["2021-05-20",3457.32,3517.83,3457.32,3474.61,745100],["2021-05-21",3474.61,3586.97,3474.61,3517.83,869200],["2021-05-24",3543.76,3630.19,3517.83,3604.26,876200],["2021-05-25",3621.55,3621.55,3569.69,3569.69,793900],["2021-05-26",3578.33,3578.33,3517.83,3526.47,709400],["2021-05-27",3500.54,3526.47,3440.04,3448.68,716400],["2021-05-28",3578.33,3578.33,3457.32,3465.97,585600],["2021-05-31",3457.32,3465.97,3422.75,3448.68,1122000],["2021-06-01",3431.39,3431.39,3396.82,3396.82,667200],["2021-06-02",3388.18,3414.11,3353.6,3396.82,1412500],["2021-06-03",3457.32,3630.19,3457.32,3630.19,1551100],["2021-06-04",3880.84,3880.84,3690.69,3742.55,3419300],["2021-06-07",3742.55,3846.27,3638.83,3673.41,657800],["2021-06-08",3630.19,3673.41,3543.76,3543.76,818000],["2021-06-09",3759.84,3759.84,3500.54,3604.26,1080100],["2021-06-10",3604.26,3673.41,3569.69,3586.97,680800],["2021-06-11",3586.97,3837.63,3586.97,3716.62,3362300],["2021-06-14",3932.7,3975.92,3889.49,3975.92,2568300],["2021-06-15",4252.51,4252.51,4183.36,4252.51,4275300],["2021-06-16",4485.88,4546.38,4252.51,4546.38,3832600],["2021-06-17",4710.6,4857.54,4555.02,4857.54,2796500],["2021-06-18",5185.98,5194.63,5099.55,5194.63,2814700],["2021-06-21",5557.65,5557.65,5194.63,5557.65,8540300],["2021-06-22",5531.72,5946.59,5272.42,5946.59,4071800],["2021-06-23",5929.31,6361.47,5791.02,6361.47,2900800],["2021-06-24",6612.13,6802.28,6560.27,6802.28,2097300],["2021-06-25",7277.66,7277.66,7087.51,7277.66,3554300],["2021-06-28",7778.98,7778.98,7277.66,7407.31,6241900],["2021-06-29",6897.36,6897.36,6897.36,6897.36,1320800],["2021-06-30",6421.98,6421.98,6421.98,6421.98,222300],["2021-07-01",5972.52,5972.52,5972.52,5972.52,886400],["2021-07-02",5557.65,6387.4,5557.65,6387.4,9755500],["2021-07-05",6828.21,6828.21,6387.4,6655.35,2403100],["2021-07-06",6828.21,7001.08,6309.61,6309.61,1300100],["2021-07-07",5989.81,6223.18,5868.81,6128.1,3959800],["2021-07-08",6542.98,6542.98,6171.32,6223.18,1984900],["2021-07-09",5877.45,6309.61,5808.3,5963.88,1385700],["2021-07-12",5877.45,5972.52,5549.0,5549.0,1682500],["2021-07-13",5367.49,5929.31,5367.49,5929.31,1580500],["2021-07-14",6007.1,6223.18,5894.73,5946.59,1191500],["2021-07-15",5877.45,6041.67,5816.95,6007.1,750000],["2021-07-16",5963.88,6421.98,5912.02,6292.33,1859900],["2021-07-19",5920.66,6612.13,5903.38,6205.89,1450400],["2021-07-20",6162.68,6396.05,6136.75,6361.47,1058600],["2021-07-21",6525.7,6525.7,6214.54,6257.75,893300],["2021-07-22",6465.19,6681.28,6309.61,6603.49,3459300],["2021-07-23",6638.06,6741.78,6309.61,6318.26,2028000],["2021-07-26",6179.96,6370.12,6050.31,6283.68,1303500],["2021-07-27",6318.26,6396.05,5877.45,6033.03,2577400],["2021-07-28",5842.88,6058.96,5842.88,5877.45,1395900],["2021-07-29",5877.45,6283.68,5877.45,6283.68,1471400],["2021-07-30",6396.05,6715.85,6396.05,6715.85,5355200],["2021-08-02",7087.51,7182.59,6914.65,7182.59,2585900],["2021-08-03",7683.9,7683.9,7683.9,7683.9,1340100],["2021-08-04",8219.78,8219.78,8219.78,8219.78,1617400],["2021-08-05",8772.96,8772.96,7778.98,8038.27,10471500],["2021-08-06",7822.19,8600.09,7787.62,8600.09,3157000],["2021-08-09",9118.69,9161.9,8902.61,9161.9,1725700],["2021-08-10",9766.94,9766.94,9766.94,9766.94,1389800],["2021-08-11",10415.18,10415.18,10415.18,10415.18,1721700],["2021-08-12",11106.65,11106.65,9766.94,10631.27,15124700],["2021-08-13",10371.97,11365.95,10328.75,11365.95,3734400],["2021-08-16",12100.63,12143.85,12014.2,12143.85,3329600],["2021-08-17",12230.28,12748.88,12143.85,12662.44,8598100],["2021-08-18",12187.06,12662.44,11798.11,11798.11,6508500],["2021-08-19",11754.9,12273.5,11020.22,11927.76,4517300],["2021-08-20",12187.06,12273.5,11409.16,11927.76,3655700],["2021-08-23",12100.63,12100.63,11236.3,11322.73,3127000],["2021-08-24",10631.27,11322.73,10544.83,10544.83,6077900],["2021-08-25",10328.75,11063.43,9853.37,10977.0,3691800],["2021-08-26",11322.73,11711.68,11020.22,11711.68,1745600],["2021-08-27",12489.58,12489.58,12100.63,12489.58,6448800],["2021-08-30",12489.58,13224.26,12489.58,12489.58,5968900],["2021-08-31",12489.58,13224.26,11927.76,12792.09,3745000],["2021-09-01",12705.66,13656.42,12619.23,13656.42,4104300],["2021-09-06",14607.19,14607.19,14607.19,14607.19,804300],["2021-09-07",15601.17,15601.17,14693.62,15385.09,9834100],["2021-09-08",14952.92,16249.42,14866.49,15860.47,4429300],["2021-09-09",16206.2,16940.88,16076.55,16940.88,1901200],["2021-09-10",17805.21,18107.73,17070.53,18107.73,6735800],["2021-09-13",19015.27,19361.01,18669.54,19361.01,1413400],["2021-09-14",20700.72,20700.72,20571.07,20700.72,2234800],["2021-09-15",22126.86,22126.86,19879.6,21348.97,10399700],["2021-09-16",20916.8,22256.51,19879.6,19966.04,5977800],["2021-09-17",19015.27,21262.53,18669.54,20571.07,4187000],["2021-09-20",21694.7,21781.13,20311.77,20743.94,3137700],["2021-09-21",19749.96,20614.29,19663.52,20398.2,3626500],["2021-09-22",20441.42,20527.85,19447.44,19706.74,3384000],["2021-09-23",19447.44,19533.87,18367.03,18367.03,4830500],["2021-09-24",17113.75,18150.94,17113.75,17502.7,4478100],["2021-09-27",17373.05,18712.76,17373.05,18712.76,564200],["2021-09-28",20009.25,20009.25,19015.27,19274.57,4828000],["2021-09-29",19058.49,19879.6,18453.46,19533.87,1878800],["2021-09-30",19879.6,20225.34,19533.87,19793.17,1521700],["2021-10-01",19533.87,20225.34,18928.84,19317.79,2254500],["2021-10-04",18928.84,19404.22,18323.81,18626.33,2094200],["2021-10-05",17805.21,18150.94,17545.91,17589.13,3434500],["2021-10-06",17632.35,18583.11,17632.35,17891.64,1763800],["2021-10-07",17934.86,18755.97,17891.64,18712.76,2704600],["2021-10-08",18885.62,19879.6,18712.76,19533.87,4979100],["2021-10-11",19577.09,19663.52,18669.54,18712.76,2798900],["2021-10-12",18237.38,18626.33,18237.38,18367.03,3218500],["2021-10-13",18237.38,19101.71,18021.29,19015.27,2465900],["2021-10-14",19058.49,19533.87,18712.76,19144.92,2143900],["2021-10-15",19015.27,19101.71,18755.97,19015.27,2479600],["2021-10-18",19015.27,19749.96,18755.97,19361.01,2927100],["2021-10-19",19533.87,19620.31,19015.27,19231.36,1356500],["2021-10-20",19404.22,19447.44,18712.76,19274.57,2788300],["2021-10-21",19404.22,19404.22,18972.06,19101.71,1560800],["2021-10-22",19188.14,19188.14,18712.76,18885.62,1845900],["2021-10-25",18885.62,19015.27,18323.81,18453.46,2155000],["2021-10-26",18669.54,19706.74,18669.54,19706.74,3904800],["2021-10-27",21046.45,21046.45,20354.99,21046.45,6972800],["2021-10-28",21046.45,22472.6,20657.5,21867.57,5363200],["2021-10-29",21867.57,22904.76,21521.83,21608.27,4268500],["2021-11-01",21435.4,21694.7,20743.94,20830.37,4506900],["2021-11-02",20484.64,21910.78,20009.25,21521.83,6063100],["2021-11-03",21608.27,21867.57,20052.47,20052.47,5675700],["2021-11-04",19231.36,20311.77,19231.36,19533.87,2937400],["2021-11-05",19533.87,19879.6,19101.71,19836.39,4029500],["2021-11-08",20311.77,20311.77,19577.09,19706.74,2518100],["2021-11-09",19879.6,20743.94,19447.44,20182.12,2847000],["2021-11-10",20311.77,20311.77,19793.17,19793.17,2498000],["2021-11-11",19793.17,20138.9,19404.22,19404.22,3681900],["2021-11-12",19317.79,19879.6,19015.27,19577.09,3828100],["2021-11-15",19879.6,19879.6,19101.71,19144.92,2946000],["2021-11-16",18928.84,20311.77,18669.54,19879.6,5176000],["2021-11-17",19966.04,20527.85,19533.87,19533.87,2976800],["2021-11-18",19490.66,19490.66,19101.71,19144.92,2269700],["2021-11-19",18755.97,18972.06,17805.21,17891.64,6273900],["2021-11-22",17113.75,17891.64,16681.58,16681.58,3881400],["2021-11-23",15730.82,17848.43,15730.82,17848.43,2724670],["2021-11-24",18410.24,18539.89,17156.96,17156.96,1463800],["2021-11-25",17373.05,17632.35,16768.01,17200.18,1320500],["2021-11-26",16940.88,17286.61,16768.01,16768.01,1523400],["2021-11-29",15817.25,17718.78,15817.25,16811.23,2001500],["2021-11-30",16940.88,17286.61,16595.15,16724.8,1489800],["2021-12-01",16854.45,17200.18,16681.58,16854.45,1171900],["2021-12-02",16811.23,17286.61,16768.01,17070.53,1211500],["2021-12-03",17113.75,17113.75,16422.28,16422.28,1408000],["2021-12-06",16422.28,16681.58,15298.65,15341.87,1954200],["2021-12-07",15557.95,15903.68,15341.87,15817.25,1207100],["2021-12-08",15817.25,15990.12,15687.6,15730.82,856600],["2021-12-09",15687.6,16422.28,15687.6,16119.77,773600],["2021-12-10",16162.98,16422.28,15817.25,15903.68,977300],["2021-12-13",15990.12,16162.98,15860.47,15946.9,1082100],["2021-12-14",15946.9,16854.45,15946.9,16724.8,2020000],["2021-12-15",17070.53,17891.64,16854.45,17891.64,2109200],["2021-12-16",19101.71,19101.71,18150.94,18237.38,3911400],["2021-12-17",18107.73,18107.73,17200.18,17286.61,2235900],["2021-12-20",17329.83,17718.78,16595.15,17156.96,1731500],["2021-12-21",16854.45,17286.61,16508.72,16768.01,2165800],["2021-12-22",16940.88,17243.4,16681.58,16768.01,1534600],["2021-12-23",16681.58,16724.8,15860.47,16206.2,2091500],["2021-12-24",16206.2,16681.58,16119.77,16335.85,824100],["2021-12-27",16335.85,16811.23,16249.42,16249.42,803700],["2021-12-28",16249.42,16379.07,15903.68,16076.55,1385000],["2021-12-29",16033.33,16335.85,15817.25,16076.55,1163200],["2021-12-30",15946.9,16595.15,15946.9,16162.98,904800],["2021-12-31",16379.07,16595.15,16162.98,16422.28,993900],["2022-01-04",16768.01,16768.01,16335.85,16465.5,1159500],["2022-01-05",16681.58,16854.45,16335.85,16335.85,1702600],["2022-01-06",16335.85,16335.85,15946.9,15990.12,1987800],["2022-01-07",15990.12,16595.15,15990.12,16422.28,1538600],["2022-01-10",16595.15,16638.36,15903.68,15903.68,1887400],["2022-01-11",15903.68,15990.12,15557.95,15557.95,1200700],["2022-01-12",15385.09,15557.95,14477.54,14866.49,2053400],["2022-01-13",15385.09,15385.09,14391.11,14434.32,1141200],["2022-01-14",13483.56,14261.46,13440.34,13872.51,1355700],["2022-01-17",14261.46,14261.46,12921.74,12921.74,1741000],["2022-01-18",12100.63,12878.53,12057.41,12057.41,1296300],["2022-01-19",11322.73,12057.41,11322.73,11538.81,1078900],["2022-01-20",11538.81,12316.71,11538.81,12316.71,401000],["2022-01-21",12964.96,13137.83,12792.09,13137.83,474700],["2022-01-24",13915.72,14045.37,12878.53,13051.39,1679000],["2022-01-25",12921.74,13267.48,12489.58,13137.83,608600],["2022-01-26",13397.12,13742.86,13051.39,13051.39,538700],["2022-01-27",12878.53,13051.39,12576.01,12619.23,404200],["2022-01-28",12489.58,12835.31,12403.14,12619.23,470900],["2022-02-07",13397.12,13483.56,13008.18,13483.56,326700],["2022-02-08",14347.89,14391.11,13829.29,14391.11,843700],["2022-02-09",14866.49,15385.09,14780.05,15039.35,2204700],["2022-02-10",14866.49,15039.35,14607.19,14693.62,971600],["2022-02-11",14693.62,15125.79,14347.89,14780.05,829500],["2022-02-14",14520.75,15774.03,14261.46,15687.6,2728600],["2022-02-15",15644.38,15644.38,15125.79,15298.65,617200],["2022-02-16",15385.09,15817.25,15212.22,15471.52,745300],["2022-02-17",15385.09,16335.85,15082.57,15903.68,2325400],["2022-02-18",15730.82,16249.42,15730.82,16076.55,1444700],["2022-02-21",16335.85,16335.85,15860.47,15946.9,1427000],["2022-02-22",15557.95,15730.82,15125.79,15298.65,1858900],["2022-02-23",15471.52,15903.68,15471.52,15730.82,1184900],["2022-02-24",15730.82,15860.47,14650.4,14996.14,2032800],["2022-02-25",15255.44,15557.95,15082.57,15082.57,1182900],["2022-02-28",15169.0,15644.38,15169.0,15644.38,1284400],["2022-03-01",15990.12,16724.8,15903.68,16724.8,3886000],["2022-03-02",17156.96,17416.26,16638.36,16768.01,3179000],["2022-03-03",16854.45,17934.86,16768.01,17934.86,4582200],["2022-03-04",19188.14,19188.14,18280.59,18885.62,9768000],["2022-03-07",18928.84,19879.6,18194.16,19533.87,3669000],["2022-03-08",18842.41,19447.44,18194.16,18194.16,4517200],["2022-03-09",18064.51,19447.44,16940.88,19447.44,10162700],["2022-03-10",20138.9,20138.9,18928.84,19015.27,3076400],["2022-03-11",19015.27,19620.31,18669.54,18972.06,3416500],["2022-03-14",18280.59,18972.06,17675.56,17675.56,5457000],["2022-03-15",17675.56,18237.38,16681.58,17978.08,2982800],["2022-03-16",18150.94,18539.89,17848.43,17848.43,1494400],["2022-03-17",17978.08,18021.29,17373.05,17545.91,1858600],["2022-03-18",17718.78,18107.73,17545.91,17848.43,2143400],["2022-03-21",18150.94,18539.89,18150.94,18150.94,2301800],["2022-03-22",18367.03,19015.27,18150.94,18583.11,3169500],["2022-03-23",18583.11,19188.14,18496.68,18496.68,2957500],["2022-03-24",18410.24,19361.01,18280.59,18928.84,3532900],["2022-03-25",18928.84,19317.79,18194.16,18280.59,3679100],["2022-03-28",17589.13,18583.11,17545.91,18064.51,2809000],["2022-03-29",18150.94,19317.79,18150.94,19317.79,5756800],["2022-03-30",19533.87,20657.5,19015.27,20052.47,8338100],["2022-03-31",19879.6,20614.29,19490.66,19749.96,3259400],["2022-04-01",19361.01,20052.47,19015.27,19663.52,3444200],["2022-04-04",19879.6,20311.77,19274.57,19274.57,3030300],["2022-04-05",19274.57,20052.47,19015.27,19447.44,2378500],["2022-04-06",19447.44,19663.52,18150.94,18150.94,3539600],["2022-04-07",18150.94,18496.68,17156.96,17286.61,5547700],["2022-04-08",17200.18,17934.86,17027.31,17286.61,1950600],["2022-04-12",17286.61,17805.21,16076.55,16076.55,1737000],["2022-04-13",16162.98,16854.45,15471.52,16768.01,1888600],["2022-04-14",17027.31,17070.53,16638.36,16724.8,1526000],["2022-04-15",16465.5,17113.75,16422.28,16465.5,1227400],["2022-04-18",16379.07,16379.07,15341.87,15341.87,2266800],["2022-04-19",15212.22,15990.12,14434.32,14693.62,2200900],["2022-04-20",14693.62,14693.62,13699.64,13699.64,2228500],["2022-04-21",12921.74,14088.59,12748.88,13137.83,2682100],["2022-04-22",13224.26,14045.37,12964.96,13483.56,2351800],["2022-04-25",13742.86,14002.16,12576.01,12576.01,2200800],["2022-04-26",12576.01,13440.34,11711.68,13440.34,1692800],["2022-04-27",13353.91,14304.67,12964.96,14131.81,1154000],["2022-04-28",14088.59,14650.4,13958.94,14131.81,1358300],["2022-04-29",14002.16,14693.62,13742.86,14520.75,1271000],["2022-05-04",14693.62,15341.87,14347.89,14996.14,1862400],["2022-05-05",15385.09,15385.09,14088.59,14391.11,1436000],["2022-05-06",13829.29,14909.7,13829.29,14261.46,1074600],["2022-05-09",13742.86,14045.37,13267.48,13267.48,1273600],["2022-05-10",12532.79,13742.86,12359.93,13742.86,2076200],["2022-05-11",14002.16,14088.59,13483.56,13742.86,732200],["2022-05-12",13656.42,14002.16,12792.09,12792.09,1004400],["2022-05-13",12705.66,13137.83,11927.76,11927.76,1710400],["2022-05-16",12403.14,12619.23,11236.3,11452.38,1183300],["2022-05-17",11409.16,12230.28,10804.13,12230.28,1280300],["2022-05-18",12489.58,12748.88,12100.63,12187.06,832900],["2022-05-19",11884.55,12489.58,11668.46,12187.06,700800],["2022-05-20",12359.93,12446.36,11970.98,12014.2,1058900],["2022-05-23",12273.5,12359.93,11884.55,11970.98,874400],["2022-05-24",11970.98,12359.93,11884.55,12359.93,829600],["2022-05-25",12532.79,13224.26,12532.79,13224.26,1461400],["2022-05-26",14002.16,14002.16,13397.12,13613.21,1784700],["2022-05-27",13569.99,13829.29,13397.12,13440.34,1068600],["2022-05-30",13397.12,13829.29,13137.83,13656.42,1609800],["2022-05-31",13656.42,13786.07,13310.69,13440.34,1135000],["2022-06-01",13569.99,14347.89,13224.26,14347.89,2009000],["2022-06-02",14520.75,14607.19,13872.51,14002.16,1986900],["2022-06-03",14002.16,14261.46,13656.42,14002.16,1282500],["2022-06-06",13915.72,14693.62,13656.42,14045.37,1962300],["2022-06-07",13915.72,14391.11,13569.99,14391.11,1505200],["2022-06-08",14477.54,14780.05,14218.24,14218.24,1668600],["2022-06-09",14002.16,14304.67,13958.94,14304.67,994200],["2022-06-10",14175.02,14175.02,13483.56,13483.56,1392600],["2022-06-13",12619.23,13137.83,12576.01,12576.01,2289800],["2022-06-14",11884.55,12878.53,11884.55,12273.5,819900],["2022-06-15",12273.5,12359.93,11452.38,11452.38,1460800],["2022-06-16",11754.9,12230.28,11754.9,12230.28,703400],["2022-06-17",12230.28,13051.39,12230.28,13051.39,2613000],["2022-06-20",13224.26,13526.77,12532.79,12964.96,1499100],["2022-06-21",12576.01,13137.83,12273.5,12489.58,1035900],["2022-06-22",12359.93,12792.09,12273.5,12446.36,950400],["2022-06-23",12187.06,13310.69,12187.06,13310.69,1467600],["2022-06-24",13829.29,14131.81,13397.12,13483.56,1069100],["2022-06-27",13483.56,14391.11,13483.56,14391.11,2005600],["2022-06-28",15385.09,15385.09,14693.62,15082.57,5767100],["2022-06-29",14780.05,15860.47,14780.05,15817.25,2555600],["2022-06-30",16119.77,16119.77,14952.92,14952.92,1406900],["2022-07-01",14780.05,15817.25,14434.32,15687.6,3276100],["2022-07-04",15817.25,16249.42,15385.09,15514.73,1797300],["2022-07-05",15514.73,15644.38,14434.32,14434.32,2980500],["2022-07-06",13915.72,14391.11,13440.34,13440.34,3387600],["2022-07-07",13397.12,13742.86,12792.09,12878.53,1647400],["2022-07-08",13267.48,13526.77,13094.61,13483.56,589800],["2022-07-11",13397.12,14088.59,12921.74,13656.42,1031100],["2022-07-12",13397.12,14607.19,13397.12,14607.19,1236100],["2022-07-13",15601.17,15601.17,15255.44,15601.17,5338000],["2022-07-14",15730.82,16162.98,15039.35,15169.0,2329700],["2022-07-15",15255.44,15903.68,15212.22,15385.09,1480800],["2022-07-18",15471.52,15774.03,15298.65,15385.09,1140300],["2022-07-19",15255.44,15990.12,15255.44,15817.25,1783200],["2022-07-20",16119.77,16335.85,15774.03,15817.25,2008100],["2022-07-21",15860.47,16335.85,15557.95,15817.25,995500],["2022-07-22",15903.68,15990.12,15385.09,15385.09,1586000],["2022-07-25",15212.22,15385.09,14693.62,15212.22,822400],["2022-07-26",15169.0,15514.73,14175.02,14175.02,1567400],["2022-07-27",14002.16,14563.97,13915.72,14563.97,1931900],["2022-07-28",14866.49,15039.35,14650.4,14693.62,994500],["2022-07-29",14952.92,15298.65,14693.62,14736.84,1200300],["2022-08-01",14780.05,14996.14,14261.46,14391.11,2557700],["2022-08-02",14650.4,14952.92,14391.11,14780.05,972500],["2022-08-03",14780.05,15644.38,14693.62,15514.73,2463500],["2022-08-04",15385.09,15644.38,15125.79,15169.0,1474700],["2022-08-05",15125.79,15817.25,15125.79,15687.6,1954800],["2022-08-08",15687.6,16162.98,15428.3,15946.9,2450200],["2022-08-09",15990.12,16724.8,15903.68,15903.68,4821700],["2022-08-10",15903.68,15990.12,15557.95,15557.95,2052600],["2022-08-11",15817.25,15860.47,15385.09,15557.95,1978500],["2022-08-12",15557.95,15687.6,15255.44,15557.95,1617000],["2022-08-15",15644.38,16076.55,15644.38,15730.82,1771900],["2022-08-16",15730.82,16595.15,15428.3,16422.28,5068400],["2022-08-17",16595.15,16595.15,16033.33,16076.55,1833800],["2022-08-18",16033.33,16076.55,15774.03,15817.25,1136200],["2022-08-19",15817.25,16335.85,15471.52,15903.68,2134400],["2022-08-22",15817.25,15860.47,14823.27,14823.27,3641900],["2022-08-23",14477.54,15125.79,14477.54,15125.79,1952800],["2022-08-24",15125.79,15341.87,14909.7,15039.35,1224500],["2022-08-25",14996.14,15298.65,14909.7,15212.22,1218600],["2022-08-26",15169.0,15385.09,14780.05,14866.49,1234800],["2022-08-29",14520.75,14736.84,14002.16,14693.62,2046400],["2022-08-30",14780.05,15039.35,14520.75,14520.75,643700],["2022-08-31",14520.75,14693.62,14347.89,14520.75,824500],["2022-09-05",14304.67,15039.35,14304.67,14693.62,857900],["2022-09-06",14866.49,14952.92,14520.75,14520.75,781700],["2022-09-07",14520.75,14650.4,13786.07,13829.29,2173400],["2022-09-08",13829.29,14002.16,13397.12,13397.12,1141000],["2022-09-09",13483.56,13742.86,13353.91,13613.21,915900],["2022-09-12",13613.21,14002.16,13526.77,13526.77,591600],["2022-09-13",13526.77,13742.86,13483.56,13613.21,493100],["2022-09-14",13181.04,13526.77,13181.04,13526.77,677300],["2022-09-15",13742.86,13742.86,13483.56,13656.42,552000],["2022-09-16",12705.66,13656.42,12705.66,13137.83,961200],["2022-09-19",13137.83,13137.83,12273.5,12273.5,1198000],["2022-09-20",12446.36,12662.44,12187.06,12532.79,698700],["2022-09-21",12619.23,12619.23,12359.93,12576.01,298000],["2022-09-22",12273.5,13094.61,12273.5,13094.61,669300],["2022-09-23",13137.83,13224.26,12964.96,13094.61,378700],["2022-09-26",12792.09,12878.53,12187.06,12705.66,1218300],["2022-09-27",12705.66,12705.66,12316.71,12532.79,445800],["2022-09-28",12619.23,12619.23,12100.63,12359.93,453900],["2022-09-29",12532.79,12705.66,12187.06,12359.93,358700],["2022-09-30",12273.5,12273.5,11495.6,11970.98,1102300],["2022-10-03",11970.98,12100.63,11149.87,11149.87,690300],["2022-10-04",11582.03,11582.03,10544.83,11193.08,614500],["2022-10-05",11582.03,11582.03,11236.3,11538.81,399400],["2022-10-06",11668.46,11668.46,10804.13,11149.87,476200],["2022-10-07",10674.48,11236.3,10371.97,10717.7,788400],["2022-10-10",10544.83,10890.57,10026.24,10804.13,541300],["2022-10-11",10458.4,10588.05,10069.45,10069.45,703700],["2022-10-12",9507.64,10371.97,9507.64,9939.8,664600],["2022-10-13",10069.45,10112.67,9680.5,9723.72,258900],["2022-10-14",9853.37,10026.24,9766.94,9983.02,457300],["2022-10-17",9939.8,9939.8,9680.5,9896.59,319700],["2022-10-18",10285.53,10415.18,10026.24,10328.75,718900],["2022-10-19",10371.97,10760.92,10328.75,10717.7,826800],["2022-10-20",10588.05,10933.78,10544.83,10804.13,764600],["2022-10-21",10847.35,10847.35,10069.45,10069.45,1084500],["2022-10-24",10328.75,10328.75,9377.99,9377.99,638100],["2022-10-25",9075.47,9680.5,8729.74,9075.47,1006500],["2022-10-26",9421.2,9421.2,8634.66,8686.52,355800],["2022-10-27",8608.73,9075.47,8608.73,9075.47,492300],["2022-10-28",9334.77,9334.77,8902.61,8945.82,417900],["2022-10-31",8945.82,9075.47,8643.31,8989.04,518300],["2022-11-01",9075.47,9075.47,8902.61,8902.61,367600],["2022-11-02",9032.26,9075.47,8772.96,8945.82,400500],["2022-11-03",8902.61,8902.61,8634.66,8686.52,455900],["2022-11-04",8729.74,8729.74,8133.35,8211.14,421800],["2022-11-07",8219.78,8358.08,7640.68,7640.68,506900],["2022-11-08",7148.01,7364.1,7113.44,7113.44,683900],["2022-11-09",7165.3,7338.17,7018.36,7113.44,397300],["2022-11-10",6931.93,6931.93,6620.77,6620.77,445100],["2022-11-11",6620.77,6828.21,6162.68,6162.68,1131000],["2022-11-14",5799.66,6050.31,5739.16,5739.16,276000],["2022-11-15",5341.56,5341.56,5341.56,5341.56,187800],["2022-11-16",4969.9,5713.23,4969.9,5713.23,1258900],["2022-11-17",5920.66,6058.96,5834.23,6050.31,592900],["2022-11-18",6050.31,6050.31,5687.3,6050.31,715500],["2022-11-21",6136.75,6473.84,6136.75,6473.84,569500],["2022-11-22",6482.48,6888.72,6447.91,6568.91,957100],["2022-11-23",6309.61,6655.35,6309.61,6335.54,518300],["2022-11-24",6050.31,6335.54,6015.74,6223.18,373500],["2022-11-25",6421.98,6655.35,6214.54,6655.35,878200],["2022-11-28",7113.44,7113.44,7113.44,7113.44,226200],["2022-11-29",7606.11,7606.11,7536.96,7606.11,1240400],["2022-11-30",8133.35,8133.35,8133.35,8133.35,237600],["2022-12-01",8686.52,8686.52,8297.57,8686.52,1551200],["2022-12-02",9075.47,9291.55,8556.87,9291.55,1807800],["2022-12-05",9939.8,9939.8,9594.07,9939.8,1483200],["2022-12-06",9939.8,10631.27,9766.94,10069.45,2331500],["2022-12-07",9810.15,10501.62,9377.99,9939.8,2286800],["2022-12-08",10199.1,10458.4,9464.42,9939.8,1317200],["2022-12-09",9939.8,9939.8,9464.42,9766.94,814400],["2022-12-12",9594.07,10415.18,9594.07,10242.32,2025000],["2022-12-13",10717.7,10717.7,10155.88,10544.83,1024300],["2022-12-14",10760.92,10760.92,10026.24,10458.4,876400],["2022-12-15",10371.97,10371.97,9810.15,10112.67,952600],["2022-12-16",9680.5,10415.18,9680.5,10069.45,771400],["2022-12-19",9939.8,10631.27,9939.8,10112.67,1325100],["2022-12-20",9939.8,10242.32,9421.2,9723.72,1144100],["2022-12-21",9766.94,10026.24,9075.47,9205.12,1330100],["2022-12-22",9161.9,9464.42,8816.17,9161.9,530700],["2022-12-23",9334.77,9421.2,8902.61,9377.99,365500],["2022-12-26",9464.42,9464.42,8729.74,8945.82,615100],["2022-12-27",8945.82,9291.55,8686.52,9291.55,657400],["2022-12-28",9161.9,9939.8,8989.04,9939.8,2005800],["2022-12-29",10199.1,10199.1,9594.07,10112.67,750800],["2022-12-30",10112.67,10501.62,9853.37,10112.67,1014300],["2023-01-03",10371.97,10501.62,10026.24,10199.1,1748300],["2023-01-04",10026.24,10717.7,9680.5,10328.75,4884900],["2023-01-05",10328.75,10371.97,9853.37,9983.02,1076000],["2023-01-06",10026.24,10155.88,9291.55,9421.2,3927100],["2023-01-09",9464.42,9550.85,9205.12,9205.12,1009400],["2023-01-10",9075.47,9291.55,8859.39,9205.12,941900],["2023-01-11",9205.12,9377.99,9075.47,9075.47,1025000],["2023-01-12",9205.12,9248.34,8902.61,9075.47,946700],["2023-01-13",9032.26,9161.9,8902.61,8902.61,725000],["2023-01-16",8902.61,8945.82,8729.74,8772.96,824100],["2023-01-17",8729.74,9118.69,8729.74,9075.47,907000],["2023-01-18",9248.34,9334.77,9118.69,9291.55,706900],["2023-01-19",9377.99,9507.64,9248.34,9421.2,835500],["2023-01-27",9464.42,9507.64,9248.34,9377.99,933800],["2023-01-30",9334.77,9766.94,9205.12,9507.64,2980400],["2023-01-31",9637.29,10155.88,9377.99,10155.88,3118700],["2023-02-01",10501.62,10501.62,9464.42,9464.42,2253500],["2023-02-02",9377.99,9637.29,8902.61,8989.04,1749600],["2023-02-03",9248.34,9248.34,8902.61,9161.9,759700],["2023-02-06",9032.26,9421.2,8859.39,9205.12,601100],["2023-02-07",9205.12,9291.55,8582.8,8582.8,1507000],["2023-02-08",8902.61,8902.61,8167.92,8643.31,1072800],["2023-02-09",8643.31,8772.96,8591.45,8643.31,553700],["2023-02-10",8643.31,8643.31,8435.87,8453.15,568700],["2023-02-13",8340.79,8349.43,7865.41,7865.41,1293500],["2023-02-14",7865.41,7951.84,7735.76,7865.41,517200],["2023-02-15",7787.62,8124.71,7787.62,8029.63,503800],["2023-02-16",8038.27,8556.87,8038.27,8470.44,635300],["2023-02-17",8479.08,8479.08,8280.29,8340.79,439500],["2023-02-20",8470.44,8859.39,8314.86,8859.39,1225600],["2023-02-21",8859.39,9161.9,8686.52,8729.74,965600],["2023-02-22",8556.87,8643.31,8254.36,8254.36,900700],["2023-02-23",8211.14,8418.58,8064.2,8211.14,711900],["2023-02-24",8254.36,8427.22,8211.14,8219.78,360600],["2023-02-27",8081.49,8254.36,7882.7,7882.7,468700],["2023-02-28",8072.85,8081.49,7778.98,7796.26,554900],["2023-03-01",7778.98,8340.79,7692.54,8340.79,1078500],["2023-03-02",8340.79,8574.16,8323.5,8427.22,607600],["2023-03-03",8427.22,8470.44,8090.13,8090.13,512500],["2023-03-06",8133.35,8297.57,8038.27,8038.27,469400],["2023-03-07",8159.28,8159.28,7977.77,8012.35,429000],["2023-03-08",7882.7,8159.28,7856.77,8159.28,383200],["2023-03-09",8556.87,8556.87,8211.14,8228.43,447300],["2023-03-10",8211.14,8323.5,8211.14,8245.71,341900],["2023-03-13",7995.06,8643.31,7995.06,8401.29,1124800],["2023-03-14",8409.94,8496.37,8211.14,8228.43,592800],["2023-03-15",8427.22,8548.23,8323.5,8548.23,805000],["2023-03-16",8427.22,8470.44,8340.79,8340.79,462800],["2023-03-17",8401.29,8418.58,8254.36,8288.93,398200],["2023-03-20",8297.57,8297.57,7977.77,7977.77,509800],["2023-03-21",8046.92,8176.57,7951.84,8003.7,322600],["2023-03-22",8046.92,8167.92,8038.27,8038.27,221800],["2023-03-23",8020.99,8090.13,7951.84,8012.35,314400],["2023-03-24",8038.27,8141.99,8029.63,8055.56,275500],["2023-03-27",8064.2,8167.92,8064.2,8159.28,421600],["2023-03-28",8141.99,8254.36,8124.71,8141.99,365700],["2023-03-29",8141.99,8211.14,8020.99,8055.56,378500],["2023-03-30",8124.71,8124.71,7995.06,8055.56,499600],["2023-03-31",8020.99,8072.85,7995.06,8029.63,459600],["2023-04-03",8159.28,8211.14,8038.27,8211.14,865000],["2023-04-04",8219.78,8772.96,8219.78,8772.96,2519500],["2023-04-05",8816.17,8945.82,8643.31,8945.82,1654800],["2023-04-06",8945.82,9032.26,8470.44,8470.44,1964800],["2023-04-07",8548.23,8902.61,8479.08,8816.17,1494000],["2023-04-10",8989.04,8989.04,8643.31,8643.31,1324700],["2023-04-11",8643.31,8989.04,8617.38,8902.61,1410200],["2023-04-12",8989.04,9334.77,8902.61,9334.77,3178900],["2023-04-13",9334.77,9421.2,9032.26,9032.26,1626700],["2023-04-14",9032.26,9205.12,8453.15,8453.15,1824200],["2023-04-17",8522.3,8634.66,8496.37,8556.87,610400],["2023-04-18",8643.31,8643.31,8479.08,8556.87,623000],["2023-04-19",8643.31,8686.52,8470.44,8496.37,684800],["2023-04-20",8496.37,8565.52,8427.22,8556.87,660200],["2023-04-21",8574.16,8772.96,8418.58,8556.87,615600],["2023-04-24",8556.87,8565.52,8306.22,8306.22,847800],["2023-04-25",8548.23,8859.39,8513.66,8859.39,2369900],["2023-04-26",8902.61,9248.34,8902.61,8989.04,1808900],["2023-04-27",9075.47,9334.77,8902.61,9032.26,1840200],["2023-04-28",9075.47,9248.34,8816.17,9248.34,2879600],["2023-05-04",9248.34,9853.37,9248.34,9637.29,3046000],["2023-05-05",9550.85,9637.29,9334.77,9464.42,1671400],["2023-05-08",9464.42,9637.29,9377.99,9507.64,1397100],["2023-05-09",9507.64,9853.37,9421.2,9853.37,2195400],["2023-05-10",10069.45,10199.1,9637.29,9680.5,4349900],["2023-05-11",9766.94,9983.02,9637.29,9680.5,2130500],["2023-05-12",9723.72,9853.37,9637.29,9723.72,1582900],["2023-05-15",9766.94,9853.37,9377.99,9377.99,2926700],["2023-05-16",9421.2,9464.42,9334.77,9377.99,1173300],["2023-05-17",9421.2,9766.94,9377.99,9421.2,1136400],["2023-05-18",9248.34,9594.07,9248.34,9334.77,793300],["2023-05-19",9334.77,9550.85,9334.77,9507.64,1027300],["2023-05-22",9594.07,9637.29,9464.42,9637.29,952000],["2023-05-23",9723.72,9766.94,9464.42,9464.42,996900],["2023-05-24",9507.64,9680.5,9421.2,9637.29,1690400],["2023-05-25",9680.5,10026.24,9594.07,9939.8,3662500],["2023-05-26",10026.24,10069.45,9853.37,9896.59,1229500],["2023-05-29",9983.02,10069.45,9853.37,9896.59,2396600],["2023-05-30",9983.02,10328.75,9939.8,10112.67,2558800],["2023-05-31",10242.32,10242.32,9896.59,9939.8,2211800],["2023-06-01",10026.24,10501.62,9939.8,10371.97,3990200],["2023-06-02",10631.27,10631.27,10199.1,10285.53,1733700],["2023-06-05",10631.27,10977.0,10285.53,10977.0,6190100],["2023-06-06",11020.22,11020.22,10804.13,10933.78,1840100],["2023-06-07",11020.22,11495.6,10760.92,11149.87,3745300],["2023-06-08",11149.87,11193.08,10717.7,10717.7,2923500],["2023-06-09",10717.7,10847.35,10544.83,10847.35,2861400],["2023-06-12",10890.57,11149.87,10674.48,10847.35,2050000],["2023-06-13",10847.35,10933.78,10717.7,10804.13,1609000],["2023-06-14",10847.35,11020.22,10631.27,10631.27,1850000],["2023-06-15",10631.27,10717.7,10544.83,10588.05,1569600],["2023-06-16",10804.13,10933.78,10458.4,10501.62,2199200],["2023-06-19",10544.83,10588.05,10199.1,10242.32,2083300],["2023-06-20",10242.32,10458.4,10242.32,10458.4,1125700],["2023-06-21",10544.83,10760.92,10544.83,10717.7,1610500],["2023-06-22",10804.13,10977.0,10544.83,10847.35,3317000],["2023-06-23",10847.35,10977.0,10760.92,10890.57,2047100],["2023-06-26",10890.57,11063.43,10631.27,10890.57,2128000],["2023-06-27",10933.78,11582.03,10890.57,11322.73,5227600],["2023-06-28",11409.16,11409.16,11149.87,11193.08,1889000],["2023-06-29",11106.65,11538.81,10890.57,10890.57,3789900],["2023-06-30",10890.57,11020.22,10804.13,10933.78,1404500],["2023-07-03",11063.43,11236.3,10847.35,11149.87,1500800],["2023-07-04",11149.87,11322.73,11020.22,11149.87,1752500],["2023-07-05",11106.65,11495.6,11063.43,11236.3,3380400],["2023-07-06",11236.3,11322.73,10933.78,11020.22,1656700],["2023-07-07",10977.0,11322.73,10933.78,11322.73,1730200],["2023-07-10",11409.16,11668.46,11279.51,11452.38,2924000],["2023-07-11",11452.38,11582.03,11236.3,11236.3,3030700],["2023-07-12",11279.51,11452.38,11193.08,11322.73,1806100],["2023-07-13",11452.38,11452.38,11279.51,11322.73,1679300],["2023-07-14",11322.73,11582.03,11322.73,11365.95,2430700],["2023-07-17",11409.16,11841.33,11322.73,11538.81,2578400],["2023-07-18",11538.81,11668.46,11409.16,11452.38,1318900],["2023-07-19",11495.6,11754.9,11365.95,11365.95,2657100],["2023-07-20",11409.16,11409.16,11193.08,11322.73,1748600],["2023-07-21",11409.16,11538.81,11279.51,11495.6,1670900],["2023-07-24",11711.68,11841.33,11538.81,11841.33,3856600],["2023-07-25",11927.76,11970.98,11582.03,11668.46,1880300],["2023-07-26",11668.46,11711.68,11020.22,11063.43,7407700],["2023-07-27",10890.57,11063.43,10760.92,10977.0,4113200],["2023-07-28",10977.0,11149.87,10933.78,11063.43,1966000],["2023-07-31",11149.87,11149.87,10760.92,10847.35,2869300],["2023-08-01",10890.57,10977.0,10674.48,10717.7,2132300],["2023-08-02",10717.7,10847.35,10588.05,10804.13,1193300],["2023-08-03",10804.13,10977.0,10717.7,10847.35,1637400],["2023-08-04",10933.78,11020.22,10847.35,10933.78,1765200],["2023-08-07",11106.65,11236.3,11063.43,11236.3,3489400],["2023-08-08",11495.6,11582.03,11279.51,11322.73,3014300],["2023-08-09",11322.73,11365.95,11106.65,11106.65,1380700],["2023-08-10",11236.3,11236.3,10890.57,10890.57,1653100],["2023-08-11",10890.57,11063.43,10717.7,11063.43,1711500],["2023-08-14",11193.08,11236.3,11020.22,11063.43,1569900],["2023-08-15",11063.43,11149.87,11020.22,11106.65,1321800],["2023-08-16",11193.08,11193.08,10977.0,10977.0,996300],["2023-08-17",10977.0,11063.43,10804.13,10804.13,1525500],["2023-08-18",10717.7,10760.92,10069.45,10069.45,3478400],["2023-08-21",10026.24,10069.45,9507.64,9766.94,1253700],["2023-08-22",9766.94,9896.59,9291.55,9723.72,1307800],["2023-08-23",9939.8,9939.8,9550.85,9550.85,787800],["2023-08-24",9550.85,9723.72,9550.85,9723.72,537200],["2023-08-25",9853.37,10112.67,9680.5,9896.59,1005500],["2023-08-28",9939.8,10026.24,9810.15,9896.59,553700],["2023-08-29",9939.8,10069.45,9853.37,9853.37,1226700],["2023-08-30",9983.02,9983.02,9810.15,9853.37,603100],["2023-08-31",10026.24,10371.97,9853.37,10328.75,1779200],["2023-09-05",10631.27,10631.27,10458.4,10544.83,1352700],["2023-09-06",10501.62,10588.05,10415.18,10501.62,1354400],["2023-09-07",10544.83,10631.27,10458.4,10544.83,1368200],["2023-09-08",10674.48,11236.3,10631.27,11106.65,3420600],["2023-09-11",11322.73,11495.6,10977.0,10977.0,4482600],["2023-09-12",10890.57,11236.3,10890.57,11106.65,1810300],["2023-09-13",11236.3,11322.73,11063.43,11063.43,2766900],["2023-09-14",11149.87,11365.95,10977.0,11236.3,2514200],["2023-09-15",11409.16,11495.6,11149.87,11193.08,2192100],["2023-09-18",11236.3,11236.3,10631.27,10717.7,1802600],["2023-09-19",10890.57,11106.65,10631.27,11106.65,1564800],["2023-09-20",11236.3,11668.46,11149.87,11582.03,4076400],["2023-09-21",11668.46,12100.63,11668.46,11970.98,4571700],["2023-09-22",11754.9,11841.33,11236.3,11625.25,4216900],["2023-09-25",11625.25,12403.14,11236.3,11236.3,6690000],["2023-09-26",11236.3,11625.25,10544.83,10544.83,3031000],["2023-09-27",10717.7,10890.57,10069.45,10804.13,3611400],["2023-09-28",10804.13,11538.81,10717.7,11538.81,3903100],["2023-09-29",11668.46,11884.55,11322.73,11452.38,2192700],["2023-10-02",11582.03,12100.63,11582.03,11625.25,3751200],["2023-10-03",11452.38,11538.81,10847.35,10847.35,4044500],["2023-10-04",10544.83,11409.16,10544.83,11193.08,2253300],["2023-10-05",11452.38,11582.03,11020.22,11106.65,2047300],["2023-10-06",11106.65,11322.73,10847.35,11322.73,2130300],["2023-10-09",11582.03,11798.11,11452.38,11625.25,2754700],["2023-10-10",11884.55,12057.41,11582.03,11582.03,3563000],["2023-10-11",11754.9,11798.11,11452.38,11798.11,2080900],["2023-10-12",11927.76,11927.76,11409.16,11452.38,2650600],["2023-10-13",11279.51,11582.03,11149.87,11582.03,2398900],["2023-10-16",11625.25,11927.76,11452.38,11668.46,3679800],["2023-10-17",11754.9,11884.55,11106.65,11106.65,2665600],["2023-10-18",11236.3,11279.51,10371.97,10371.97,4719900],["2023-10-19",10285.53,10458.4,9680.5,9680.5,3506300],["2023-10-20",9680.5,10069.45,9075.47,10069.45,3147600],["2023-10-23",10199.1,10199.1,9637.29,9680.5,1431900],["2023-10-24",9680.5,9680.5,9291.55,9421.2,2088600],["2023-10-25",9421.2,9594.07,9205.12,9205.12,1373900],["2023-10-26",8816.17,8902.61,8565.52,8565.52,3186800],["2023-10-27",8401.29,8565.52,8098.78,8340.79,1844600],["2023-10-30",8297.57,8297.57,7778.98,7778.98,1646600],["2023-10-31",7692.54,7865.41,7260.38,7260.38,1744600],["2023-11-01",7260.38,7761.69,6914.65,7761.69,1322500],["2023-11-02",8038.27,8288.93,7865.41,8254.36,1290500],["2023-11-03",8332.15,8332.15,8012.35,8167.92,1689600],["2023-11-06",8211.14,8254.36,8055.56,8124.71,719900],["2023-11-07",8124.71,8453.15,7960.49,8176.57,1284800],["2023-11-08",8297.57,8686.52,8176.57,8686.52,1470900],["2023-11-09",8729.74,8989.04,8643.31,8686.52,1905800],["2023-11-10",8591.45,8816.17,8470.44,8556.87,1593100],["2023-11-13",8643.31,8729.74,8427.22,8513.66,1001500],["2023-11-14",8729.74,8772.96,8565.52,8643.31,1209200],["2023-11-15",8945.82,8945.82,8686.52,8816.17,1432200],["2023-11-16",8772.96,9075.47,8643.31,8902.61,1278000],["2023-11-17",9032.26,9075.47,8565.52,8729.74,2334900],["2023-11-20",8556.87,8859.39,8522.3,8686.52,1537700],["2023-11-21",8686.52,8902.61,8686.52,8816.17,1199800],["2023-11-22",8859.39,9421.2,8772.96,9421.2,3118600],["2023-11-23",9594.07,9680.5,8772.96,8772.96,2514600],["2023-11-24",8859.39,8989.04,8643.31,8945.82,2151900],["2023-11-27",9075.47,9421.2,9032.26,9118.69,1379100],["2023-11-28",9161.9,9421.2,9075.47,9421.2,2136700],["2023-11-29",9594.07,9680.5,9421.2,9464.42,1572100],["2023-11-30",9594.07,9637.29,9291.55,9291.55,1881500],["2023-12-01",9507.64,9723.72,9421.2,9723.72,2947600],["2023-12-04",10112.67,10242.32,10026.24,10112.67,2186100],["2023-12-05",10199.1,10199.1,9896.59,10026.24,2161600],["2023-12-06",10069.45,10155.88,9896.59,10026.24,2260300],["2023-12-07",10069.45,10069.45,9507.64,9723.72,2927500],["2023-12-08",9766.94,9853.37,9507.64,9594.07,1556400],["2023-12-11",9594.07,9680.5,9377.99,9550.85,1150200],["2023-12-12",9550.85,9680.5,9507.64,9680.5,606300],["2023-12-13",9680.5,9810.15,9377.99,9464.42,1316900],["2023-12-14",9550.85,9594.07,9334.77,9334.77,963100],["2023-12-15",9334.77,9421.2,9161.9,9291.55,776400],["2023-12-18",9161.9,9377.99,9118.69,9161.9,802400],["2023-12-19",9334.77,9377.99,9161.9,9377.99,737600],["2023-12-20",9464.42,9766.94,9421.2,9723.72,1706300],["2023-12-21",9680.5,9939.8,9594.07,9723.72,1370200],["2023-12-22",9810.15,9853.37,9550.85,9594.07,1043200],["2023-12-25",9723.72,10199.1,9723.72,10199.1,3637100],["2023-12-26",10199.1,10544.83,9983.02,10069.45,1898800],["2023-12-27",10112.67,10155.88,9853.37,9983.02,1657600],["2023-12-28",9939.8,10069.45,9896.59,9983.02,1425800],["2023-12-29",10069.45,10069.45,9853.37,9853.37,1270200],["2024-01-02",10026.24,10026.24,9680.5,9766.94,1316900],["2024-01-03",9766.94,10026.24,9637.29,10026.24,1224700],["2024-01-04",10112.67,10199.1,9896.59,9939.8,1864000],["2024-01-05",10026.24,10026.24,9810.15,9853.37,1063000],["2024-01-08",9853.37,9939.8,9766.94,9810.15,1411000],["2024-01-09",9896.59,9939.8,9766.94,9853.37,1073500],["2024-01-10",9853.37,10501.62,9853.37,10199.1,5144500],["2024-01-11",10285.53,10285.53,9983.02,10026.24,1082100],["2024-01-12",9983.02,10112.67,9464.42,9766.94,2446400],["2024-01-15",9853.37,10069.45,9766.94,9766.94,1063900],["2024-01-16",9766.94,9896.59,9723.72,9853.37,557400],["2024-01-17",10026.24,10285.53,9983.02,10112.67,2293900],["2024-01-18",10242.32,10458.4,10069.45,10199.1,2865900],["2024-01-19",10371.97,10371.97,10026.24,10112.67,1349600],["2024-01-22",10112.67,10112.67,9896.59,10026.24,1168000],["2024-01-23",10199.1,10199.1,9896.59,10069.45,851100],["2024-01-24",10155.88,10631.27,10112.67,10242.32,3258800],["2024-01-25",10285.53,10328.75,10112.67,10112.67,782000],["2024-01-26",10112.67,10285.53,10026.24,10112.67,908600],["2024-01-29",10112.67,10242.32,10026.24,10069.45,615000],["2024-01-30",10069.45,10112.67,9896.59,10069.45,1229400],["2024-01-31",10069.45,10112.67,9810.15,9853.37,1428400],["2024-02-01",9853.37,10026.24,9766.94,10026.24,740600],["2024-02-02",10026.24,10242.32,9896.59,10069.45,1561300],["2024-02-05",10155.88,10544.83,10069.45,10242.32,3448300],["2024-02-06",10242.32,10415.18,10242.32,10371.97,1091800],["2024-02-07",10501.62,10717.7,10458.4,10631.27,2387700],["2024-02-15",10890.57,10890.57,10371.97,10415.18,1765400],["2024-02-16",10415.18,10674.48,10328.75,10544.83,1309400],["2024-02-19",10544.83,10760.92,10415.18,10415.18,1788200],["2024-02-20",10501.62,10501.62,10285.53,10458.4,1770500],["2024-02-21",10458.4,10631.27,10328.75,10415.18,1028200],["2024-02-22",10371.97,10631.27,10328.75,10501.62,2035600],["2024-02-23",10501.62,10674.48,10199.1,10242.32,2407700],["2024-02-26",10242.32,10631.27,10155.88,10544.83,2518100],["2024-02-27",10631.27,10631.27,10371.97,10415.18,1424400],["2024-02-28",10458.4,10588.05,10328.75,10458.4,1820100],["2024-02-29",10501.62,10544.83,10242.32,10285.53,1707200],["2024-03-01",10285.53,10501.62,10242.32,10458.4,1332700],["2024-03-04",10501.62,10890.57,10501.62,10804.13,3781700],["2024-03-05",10804.13,10890.57,10631.27,10804.13,1339400],["2024-03-06",10933.78,10933.78,10458.4,10458.4,2022600],["2024-03-07",10458.4,10501.62,10328.75,10458.4,2157400],["2024-03-08",10544.83,10544.83,10199.1,10242.32,1944900],["2024-03-11",10242.32,10415.18,10069.45,10112.67,1692300],["2024-03-12",10069.45,10415.18,10026.24,10242.32,1933100],["2024-03-13",10328.75,10371.97,10199.1,10285.53,1324200],["2024-03-14",10242.32,10760.92,10242.32,10544.83,4480400],["2024-03-15",10631.27,10631.27,10371.97,10371.97,1377200],["2024-03-18",10415.18,10458.4,9896.59,10026.24,3109300],["2024-03-19",10155.88,10155.88,9983.02,10026.24,1243600],["2024-03-20",10112.67,10112.67,9983.02,10112.67,1108000],["2024-03-21",10155.88,10371.97,10155.88,10285.53,1364700],["2024-03-22",10371.97,10371.97,10199.1,10242.32,1505300],["2024-03-25",10199.1,10371.97,10112.67,10155.88,1414500],["2024-03-26",10155.88,10328.75,10069.45,10285.53,913000],["2024-03-27",10285.53,10717.7,10242.32,10674.48,3631900],["2024-03-28",10717.7,10760.92,10458.4,10544.83,1565000],["2024-03-29",10458.4,10588.05,10285.53,10285.53,1376200],["2024-04-01",10199.1,10415.18,10199.1,10242.32,1315900],["2024-04-02",10242.32,10371.97,10155.88,10371.97,1060200],["2024-04-03",10371.97,10717.7,10328.75,10371.97,3574000],["2024-04-04",10371.97,10415.18,10199.1,10285.53,1393800],["2024-04-05",10155.88,10285.53,10069.45,10069.45,1425700],["2024-04-08",10069.45,10199.1,9896.59,9896.59,1793000],["2024-04-09",10026.24,10026.24,9766.94,10026.24,990400],["2024-04-10",9983.02,10112.67,9853.37,9853.37,780400],["2024-04-11",9766.94,9853.37,9637.29,9766.94,1471600],["2024-04-12",9766.94,9983.02,9766.94,9983.02,701700],["2024-04-15",10026.24,10026.24,9291.55,9291.55,1501300],["2024-04-16",9248.34,9334.77,8686.52,8989.04,1769000],["2024-04-17",9075.47,9205.12,8816.17,8816.17,535700],["2024-04-19",8772.96,8816.17,8479.08,8556.87,1681900],["2024-04-22",8643.31,8772.96,8608.73,8686.52,795000],["2024-04-23",8686.52,8729.74,8556.87,8600.09,672100],["2024-04-24",8600.09,8989.04,8600.09,8945.82,665200],["2024-04-25",8989.04,9032.26,8816.17,8945.82,475600],["2024-04-26",8816.17,9248.34,8816.17,9161.9,1015000],["2024-05-02",9161.9,9205.12,9032.26,9118.69,364200],["2024-05-03",9161.9,9291.55,9118.69,9205.12,765900],["2024-05-06",9248.34,9594.07,9248.34,9594.07,1548500],["2024-05-07",9594.07,9723.72,9550.85,9637.29,1004000],["2024-05-08",9680.5,10285.53,9507.64,10285.53,5995400],["2024-05-09",10371.97,10977.0,10328.75,10977.0,6290000],["2024-05-10",11279.51,11452.38,11020.22,11149.87,4397800],["2024-05-13",11279.51,11927.76,11193.08,11927.76,8486500],["2024-05-14",12273.5,12273.5,11711.68,12100.63,2862100],["2024-05-15",12100.63,12921.74,11970.98,12921.74,6210200],["2024-05-16",13224.26,13613.21,12964.96,13051.39,4078800],["2024-05-17",13137.83,13353.91,12662.44,13051.39,3999900],["2024-05-20",13094.61,13440.34,12964.96,13224.26,3061500],["2024-05-21",13224.26,14131.81,13008.18,14131.81,5584000],["2024-05-22",14563.97,14866.49,14002.16,14175.02,3631900],["2024-05-23",14002.16,14347.89,13656.42,13829.29,4086100],["2024-05-24",13742.86,14434.32,13224.26,13786.07,5118900],["2024-05-27",13786.07,14607.19,13786.07,13915.72,3257300],["2024-05-28",14261.46,14520.75,14045.37,14261.46,2565300],["2024-05-29",14520.75,15255.44,14261.46,14823.27,6915600],["2024-05-30",14261.46,14693.62,13915.72,14650.4,4848000],["2024-05-31",14607.19,14607.19,13656.42,13656.42,5178500],["2024-06-03",13915.72,14607.19,13829.29,14563.97,5201200],["2024-06-04",14693.62,14693.62,14391.11,14520.75,2412400],["2024-06-05",14693.62,14952.92,14304.67,14347.89,2486600],["2024-06-06",14693.62,15341.87,14391.11,15212.22,7071600],["2024-06-07",15471.52,15946.9,15039.35,15514.73,3330700],["2024-06-10",16076.55,16595.15,15817.25,16595.15,6623600],["2024-06-11",17200.18,17589.13,16724.8,17589.13,5590200],["2024-06-12",17718.78,17761.99,16940.88,17373.05,3866200],["2024-06-13",17718.78,17718.78,16940.88,17027.31,3373200],["2024-06-14",17027.31,17545.91,15860.47,15860.47,5596400],["2024-06-17",16768.01,16940.88,16033.33,16897.66,6236000],["2024-06-18",17200.18,17200.18,16681.58,16681.58,2623500],["2024-06-19",16940.88,17027.31,15817.25,16335.85,4740300],["2024-06-20",16335.85,16854.45,15385.09,16335.85,5154400],["2024-06-21",16379.07,16724.8,16076.55,16465.5,2762800],["2024-06-24",16768.01,17113.75,15644.38,15990.12,5618000],["2024-06-25",16076.55,16984.1,15730.82,16724.8,5945300],["2024-06-26",16854.45,17200.18,16249.42,16724.8,2827900],["2024-06-27",16681.58,16681.58,16076.55,16162.98,2812200],["2024-06-28",16379.07,16724.8,15903.68,16206.2,4788100],["2024-07-01",16595.15,16595.15,15557.95,15990.12,3529600],["2024-07-02",15990.12,16292.63,15730.82,15903.68,2268100],["2024-07-03",16119.77,16768.01,15990.12,16508.72,6102000],["2024-07-04",16595.15,16768.01,16292.63,16595.15,2342100],["2024-07-05",16768.01,17718.78,16724.8,17718.78,11104200],["2024-07-08",18410.24,18928.84,18150.94,18928.84,6586100],["2024-07-09",19447.44,19447.44,18150.94,18885.62,6020900],["2024-07-10",18712.76,19101.71,18150.94,18323.81,7035800],["2024-07-11",18583.11,18712.76,17805.21,18150.94,4055300],["2024-07-12",18323.81,18583.11,17761.99,18064.51,2857000],["2024-07-15",18064.51,18323.81,17848.43,18323.81,2512100],["2024-07-16",18367.03,18453.46,17070.53,17286.61,6046700],["2024-07-17",17113.75,17113.75,16076.55,16076.55,12570900],["2024-07-18",15817.25,16422.28,15125.79,16379.07,6182500],["2024-07-19",16422.28,16422.28,15385.09,15385.09,3320600],["2024-07-22",15125.79,15298.65,14347.89,14391.11,5354900],["2024-07-23",14520.75,15255.44,14520.75,14607.19,4102100],["2024-07-24",14607.19,15169.0,14607.19,14996.14,2868800],["2024-07-25",14996.14,15125.79,14780.05,14996.14,2104600],["2024-07-26",15039.35,15082.57,14780.05,14996.14,1742600],["2024-07-29",15082.57,15557.95,15039.35,15471.52,2951800],["2024-07-30",15471.52,15946.9,15082.57,15341.87,3529300],["2024-07-31",15341.87,15385.09,14520.75,14780.05,2462300],["2024-08-01",14780.05,14823.27,13786.07,13786.07,6195900],["2024-08-02",12964.96,14218.24,12964.96,14088.59,2825000],["2024-08-05",13786.07,13829.29,13137.83,13137.83,3005800],["2024-08-06",13224.26,13267.48,12489.58,13267.48,3960200],["2024-08-07",13267.48,13310.69,12835.31,13051.39,1507600],["2024-08-08",12878.53,13699.64,12878.53,13181.04,3684300],["2024-08-09",13656.42,13656.42,13267.48,13397.12,1737200],["2024-08-12",13397.12,14304.67,13310.69,14304.67,5812400],["2024-08-13",14434.32,14780.05,14261.46,14520.75,3857600],["2024-08-14",14520.75,14650.4,14045.37,14088.59,2166400],["2024-08-15",14175.02,14218.24,13656.42,13829.29,2075200],["2024-08-16",14002.16,14780.05,13915.72,14780.05,4574200],["2024-08-19",14780.05,14996.14,14693.62,14866.49,2944800],["2024-08-20",14866.49,14952.92,14520.75,14952.92,3037300],["2024-08-21",15039.35,15298.65,14736.84,14823.27,3181600],["2024-08-22",14866.49,14952.92,14607.19,14693.62,1777100],["2024-08-23",14693.62,14909.7,14563.97,14607.19,1979000],["2024-08-26",14780.05,14996.14,14607.19,14823.27,2440800],["2024-08-27",14866.49,14996.14,14563.97,14607.19,1773300],["2024-08-28",14563.97,14693.62,14131.81,14261.46,2512700],["2024-08-29",14218.24,14434.32,13872.51,13958.94,1817500],["2024-08-30",14045.37,14347.89,13958.94,14131.81,1236900],["2024-09-04",14002.16,14736.84,13915.72,14520.75,2765100],["2024-09-05",14607.19,14780.05,14218.24,14261.46,1131300],["2024-09-06",14218.24,14304.67,14045.37,14304.67,1043500],["2024-09-09",14045.37,14218.24,13915.72,14002.16,1229100],["2024-09-10",14175.02,14175.02,13742.86,13958.94,1234400],["2024-09-11",13958.94,13958.94,13267.48,13613.21,2335500],["2024-09-12",13872.51,13872.51,13613.21,13613.21,748000],["2024-09-13",13613.21,13742.86,13569.99,13656.42,555600],["2024-09-16",13569.99,13699.64,13267.48,13353.91,969600],["2024-09-17",13310.69,13569.99,12792.09,13526.77,1911600],["2024-09-18",13526.77,13742.86,13440.34,13613.21,1023800],["2024-09-19",13613.21,14002.16,13440.34,13829.29,1728900],["2024-09-20",14002.16,14045.37,13742.86,13786.07,1331600],["2024-09-23",13699.64,13786.07,13483.56,13526.77,1296700],["2024-09-24",13569.99,13613.21,13440.34,13483.56,906100],["2024-09-25",13742.86,13872.51,13483.56,13829.29,2364700],["2024-09-26",13872.51,14477.54,13829.29,14045.37,3795400],["2024-09-27",14261.46,14261.46,13786.07,13872.51,1533700],["2024-09-30",13829.29,13872.51,13526.77,13526.77,2197900],["2024-10-01",13699.64,13872.51,13526.77,13742.86,2466800],["2024-10-02",13569.99,13958.94,13526.77,13699.64,1391500],["2024-10-03",13699.64,13829.29,13310.69,13310.69,2951400],["2024-10-04",13310.69,13310.69,13094.61,13137.83,1456300],["2024-10-07",13397.12,13397.12,13137.83,13267.48,754900],["2024-10-08",13267.48,13569.99,13137.83,13310.69,2429900],["2024-10-09",13397.12,13526.77,13310.69,13310.69,666400],["2024-10-10",13310.69,13483.56,13181.04,13310.69,1117300],["2024-10-11",13310.69,13742.86,13224.26,13656.42,2529700],["2024-10-14",13742.86,13872.51,13613.21,13613.21,1365500],["2024-10-15",13569.99,13656.42,13267.48,13353.91,990600],["2024-10-16",13353.91,13483.56,13181.04,13224.26,980500],["2024-10-17",13310.69,13310.69,13051.39,13267.48,923000],["2024-10-18",13397.12,13397.12,13094.61,13094.61,721200],["2024-10-21",13094.61,13094.61,12187.06,12187.06,3783100],["2024-10-22",12187.06,12489.58,11970.98,12100.63,1739800],["2024-10-23",12187.06,12230.28,11798.11,11927.76,1305600],["2024-10-24",11970.98,12057.41,11711.68,11711.68,1254300],["2024-10-25",11711.68,11798.11,11495.6,11754.9,1374000],["2024-10-28",11884.55,12100.63,11798.11,12100.63,1145700],["2024-10-29",12230.28,12446.36,12100.63,12316.71,1130700],["2024-10-30",12273.5,12403.14,12014.2,12143.85,776900],["2024-10-31",12014.2,12273.5,11970.98,12187.06,468700],["2024-11-01",12273.5,12273.5,11927.76,11927.76,563500],["2024-11-04",11927.76,12143.85,11754.9,12014.2,811600],["2024-11-05",12014.2,12316.71,11927.76,12230.28,999100],["2024-11-06",12230.28,12878.53,12230.28,12835.31,2148000],["2024-11-07",13051.39,13051.39,12532.79,12705.66,1264800],["2024-11-08",12792.09,13051.39,12662.44,12748.88,1951500],["2024-11-11",12705.66,13613.21,12705.66,13613.21,4607800],["2024-11-12",14131.81,14175.02,13742.86,13829.29,3688500],["2024-11-13",13872.51,14650.4,13613.21,14520.75,5643800],["2024-11-14",14650.4,15212.22,14218.24,14520.75,5766500],["2024-11-15",14477.54,14477.54,13656.42,13699.64,5028300],["2024-11-18",13569.99,13699.64,13224.26,13310.69,3465700],["2024-11-19",13483.56,13829.29,12446.36,12532.79,3736200],["2024-11-20",12576.01,13137.83,12359.93,12748.88,2541300],["2024-11-21",12792.09,13224.26,12748.88,13051.39,1621600],["2024-11-22",12964.96,13224.26,12792.09,12792.09,1597800],["2024-11-25",12835.31,13181.04,12792.09,12878.53,1223800],["2024-11-26",13008.18,13094.61,12921.74,13051.39,1564600],["2024-11-27",13224.26,13656.42,13051.39,13440.34,3178600],["2024-11-28",13656.42,13656.42,13181.04,13267.48,1849600],["2024-11-29",13267.48,13613.21,13267.48,13267.48,2030900],["2024-12-02",13526.77,13526.77,13224.26,13267.48,1672600],["2024-12-03",13267.48,13958.94,13267.48,13440.34,4340000],["2024-12-04",13526.77,13829.29,13440.34,13829.29,3037000],["2024-12-05",13958.94,13958.94,13483.56,13742.86,2839100],["2024-12-06",13829.29,14088.59,13829.29,13872.51,2989000],["2024-12-09",14261.46,14434.32,14002.16,14002.16,3086500],["2024-12-10",14002.16,14088.59,13656.42,13742.86,2167600],["2024-12-11",13742.86,14045.37,13656.42,13742.86,2447000],["2024-12-12",13656.42,13915.72,13483.56,13656.42,2164900],["2024-12-13",13526.77,13699.64,13526.77,13569.99,1065800],["2024-12-16",13526.77,13656.42,13310.69,13483.56,1423300],["2024-12-17",13440.34,13829.29,13440.34,13526.77,1311800],["2024-12-18",13656.42,13786.07,13483.56,13786.07,1301800],["2024-12-19",13483.56,13742.86,13440.34,13613.21,1891300],["2024-12-20",13569.99,14563.97,13569.99,14563.97,7288900],["2024-12-23",14952.92,15212.22,14563.97,14650.4,4787500],["2024-12-24",14563.97,15644.38,14563.97,15471.52,9529700],["2024-12-25",15557.95,15817.25,14952.92,15255.44,5336400],["2024-12-26",15298.65,15557.95,14866.49,14866.49,3695900],["2024-12-27",14996.14,15169.0,14607.19,15039.35,4381200],["2024-12-30",15039.35,15125.79,14736.84,14909.7,1887000],["2024-12-31",14909.7,15039.35,14693.62,14693.62,1497200],["2025-01-02",14736.84,15255.44,14607.19,15212.22,4042500],["2025-01-03",15298.65,15298.65,14563.97,14563.97,3397800],["2025-01-06",14520.75,14866.49,13569.99,13829.29,5351100],["2025-01-07",13829.29,14002.16,13569.99,13829.29,2377700],["2025-01-08",13829.29,14304.67,13829.29,14175.02,2136300],["2025-01-09",14088.59,14347.89,13829.29,13829.29,1469900],["2025-01-10",13786.07,14175.02,13656.42,13742.86,2846700],["2025-01-13",13569.99,13656.42,13181.04,13569.99,2563700],["2025-01-14",13699.64,13915.72,13526.77,13569.99,1124700],["2025-01-15",13742.86,14045.37,13613.21,14002.16,2282100],["2025-01-16",14175.02,14218.24,13915.72,14088.59,1846900],["2025-01-17",14347.89,14607.19,14218.24,14304.67,2432300],["2025-01-20",14347.89,14347.89,14045.37,14045.37,1582800],["2025-01-21",14131.81,14391.11,13915.72,14261.46,2141900],["2025-01-22",13958.94,14045.37,13397.12,13397.12,5136000],["2025-01-23",13440.34,13569.99,13267.48,13440.34,1862200],["2025-01-24",13483.56,13526.77,13224.26,13224.26,1936500],["2025-02-03",13267.48,13699.64,13267.48,13569.99,1550500],["2025-02-04",13656.42,13742.86,13440.34,13742.86,1873100],["2025-02-05",13786.07,14088.59,13699.64,14088.59,2279000],["2025-02-06",14261.46,14261.46,13915.72,13958.94,2084100],["2025-02-07",14002.16,14088.59,13829.29,13829.29,1681400],["2025-02-10",13699.64,13829.29,13483.56,13526.77,2046900],["2025-02-11",13526.77,13829.29,13440.34,13829.29,1311600],["2025-02-12",13829.29,13915.72,13656.42,13786.07,1277700],["2025-02-13",13829.29,14218.24,13699.64,14175.02,3806700],["2025-02-14",14347.89,14391.11,14045.37,14045.37,2514700],["2025-02-17",14131.81,14866.49,14045.37,14261.46,5165100],["2025-02-18",14347.89,14520.75,14002.16,14088.59,2439400],["2025-02-19",14088.59,14434.32,14088.59,14434.32,2400000],["2025-02-20",14607.19,14607.19,14261.46,14261.46,2027800],["2025-02-21",14261.46,14780.05,14218.24,14693.62,5007800],["2025-02-24",14736.84,14736.84,14434.32,14693.62,2526400],["2025-02-25",14866.49,14866.49,14477.54,14607.19,2598800],["2025-02-26",14650.4,15039.35,14607.19,14607.19,2899900],["2025-02-27",14607.19,14650.4,14261.46,14520.75,2711000],["2025-02-28",14520.75,14650.4,14304.67,14347.89,2296600],["2025-03-03",14347.89,14347.89,13915.72,13958.94,4744600],["2025-03-04",13915.72,14175.02,13915.72,14045.37,1929500],["2025-03-05",14045.37,14218.24,13872.51,13872.51,1640500],["2025-03-06",13872.51,14131.81,13872.51,14002.16,1657300],["2025-03-07",14045.37,14391.11,14045.37,14088.59,1698300],["2025-03-10",14088.59,14218.24,14002.16,14131.81,1500100],["2025-03-11",13958.94,14045.37,13872.51,14045.37,1543100],["2025-03-12",14088.59,14131.81,13872.51,13915.72,1609200],["2025-03-13",14002.16,14002.16,13310.69,13440.34,4543400],["2025-03-14",13353.91,13569.99,13181.04,13397.12,2279900],["2025-03-17",13397.12,13656.42,13397.12,13569.99,1161800],["2025-03-18",13613.21,13699.64,13569.99,13613.21,1168800],["2025-03-19",13613.21,13742.86,13397.12,13483.56,1421400],["2025-03-20",13483.56,13656.42,13310.69,13526.77,1563600],["2025-03-21",13310.69,13613.21,13310.69,13397.12,893200],["2025-03-24",13397.12,13613.21,13353.91,13483.56,911300],["2025-03-25",13569.99,14002.16,13397.12,13829.29,2162400],["2025-03-26",13829.29,13915.72,13613.21,13656.42,1137900],["2025-03-27",13656.42,13786.07,13483.56,13613.21,603500],["2025-03-28",13613.21,13613.21,13224.26,13224.26,1437000],["2025-03-31",13224.26,13224.26,12748.88,12748.88,2381800],["2025-04-01",12792.09,13008.18,12792.09,12835.31,765000],["2025-04-02",12921.74,13094.61,12878.53,12878.53,919900],["2025-04-03",12014.2,12359.93,12014.2,12014.2,1935300],["2025-04-04",11193.08,11193.08,11193.08,11193.08,1032500],["2025-04-08",10415.18,10415.18,10415.18,10415.18,430400],["2025-04-09",9723.72,9723.72,9723.72,9723.72,801200],["2025-04-10",10371.97,10371.97,10371.97,10371.97,450500],["2025-04-11",11063.43,11063.43,9680.5,10717.7,3389300],["2025-04-14",10804.13,11452.38,10717.7,11452.38,1786100],["2025-04-15",11582.03,12057.41,11409.16,11798.11,2737500],["2025-04-16",11841.33,11841.33,11193.08,11409.16,1642500],["2025-04-17",11236.3,11409.16,11106.65,11322.73,1279700],["2025-04-18",11625.25,11625.25,11236.3,11322.73,2024400],["2025-04-21",11409.16,11409.16,10760.92,11063.43,1922300],["2025-04-22",10890.57,11798.11,10717.7,11668.46,5076400],["2025-04-23",11927.76,12273.5,11884.55,12014.2,2745400],["2025-04-24",12143.85,12532.79,11927.76,12100.63,3015100],["2025-04-25",12100.63,12489.58,11754.9,11927.76,3612400],["2025-04-28",11754.9,11754.9,11409.16,11495.6,2678400],["2025-04-29",11495.6,12014.2,11495.6,11927.76,1924700],["2025-05-05",12143.85,12359.93,11970.98,12143.85,2218000],["2025-05-06",12230.28,12230.28,11754.9,11841.33,2240400],["2025-05-07",11668.46,12100.63,11668.46,11841.33,1811700],["2025-05-08",11884.55,12273.5,11884.55,12014.2,1949100],["2025-05-09",12100.63,12187.06,11970.98,11970.98,1035200],["2025-05-12",11970.98,12316.71,11884.55,12187.06,2028400],["2025-05-13",12359.93,12403.14,12057.41,12100.63,1783400],["2025-05-14",12057.41,12100.63,11927.76,12014.2,1848500],["2025-05-15",12014.2,12100.63,11884.55,12014.2,1693900],["2025-05-16",12057.41,12316.71,12057.41,12187.06,2734400],["2025-05-19",12014.2,12100.63,11884.55,11884.55,1646100],["2025-05-20",11970.98,12359.93,11754.9,12100.63,2775200],["2025-05-21",12143.85,12143.85,11927.76,12057.41,1503800],["2025-05-22",11927.76,12230.28,11841.33,11927.76,3312800],["2025-05-23",11970.98,12143.85,11841.33,11970.98,1193300],["2025-05-26",12014.2,12792.09,11798.11,12792.09,7114300],["2025-05-27",13008.18,13656.42,12878.53,13224.26,4696900],["2025-05-28",13224.26,13440.34,12964.96,13008.18,3305400],["2025-05-29",13051.39,13137.83,12489.58,12489.58,4192100],["2025-05-30",12446.36,12619.23,12187.06,12187.06,2792200],["2025-06-02",12187.06,12446.36,12187.06,12359.93,1512700],["2025-06-03",12489.58,12532.79,12316.71,12359.93,1913900],["2025-06-04",12359.93,12705.66,12359.93,12532.79,2060700],["2025-06-05",12446.36,12576.01,12273.5,12273.5,1580800],["2025-06-06",12359.93,12489.58,12230.28,12273.5,1330500],["2025-06-09",12403.14,12403.14,11884.55,11927.76,2131600],["2025-06-10",11884.55,12100.63,11884.55,11970.98,893000],["2025-06-11",12057.41,12532.79,12014.2,12273.5,1866800],["2025-06-12",12446.36,12446.36,12230.28,12316.71,988300],["2025-06-13",12403.14,12835.31,12359.93,12662.44,4948600],["2025-06-16",13094.61,13526.77,13094.61,13137.83,3567700],["2025-06-17",13267.48,13267.48,12748.88,12748.88,2371900],["2025-06-18",13051.39,13051.39,12705.66,12835.31,2149400],["2025-06-19",12792.09,12792.09,12489.58,12532.79,1944900],["2025-06-20",12619.23,12835.31,12576.01,12705.66,1268800],["2025-06-23",13051.39,13310.69,12835.31,12878.53,3987300],["2025-06-24",12705.66,12792.09,12489.58,12489.58,2863200],["2025-06-25",12489.58,12619.23,12316.71,12403.14,1260100],["2025-06-26",12403.14,12576.01,12316.71,12576.01,1061500],["2025-06-27",12532.79,12705.66,12446.36,12489.58,975200],["2025-06-30",12489.58,12835.31,12489.58,12619.23,1841900],["2025-07-01",12619.23,12662.44,12403.14,12532.79,1231700],["2025-07-02",12446.36,12619.23,12446.36,12619.23,1010500],["2025-07-03",12619.23,13137.83,12489.58,12835.31,5171300],["2025-07-04",12835.31,12964.96,12705.66,12748.88,1259900],["2025-07-07",12792.09,13051.39,12705.66,12964.96,2814600],["2025-07-08",13094.61,13137.83,12748.88,12878.53,2733500],["2025-07-09",12964.96,13137.83,12878.53,12921.74,3484900],["2025-07-10",13094.61,13310.69,12835.31,13008.18,3477800],["2025-07-11",12964.96,13051.39,12748.88,12748.88,2328600],["2025-07-14",12878.53,12878.53,12619.23,12792.09,2005500],["2025-07-15",12921.74,13310.69,12835.31,12878.53,3742400],["2025-07-16",12792.09,13310.69,12792.09,13137.83,3599100],["2025-07-17",13267.48,13397.12,13051.39,13094.61,3068200],["2025-07-18",13094.61,13483.56,13051.39,13267.48,4306100],["2025-07-21",13613.21,13829.29,13267.48,13267.48,3467000],["2025-07-22",13267.48,13656.42,13094.61,13613.21,3833800],["2025-07-23",13786.07,13786.07,13397.12,13483.56,3353800],["2025-07-24",13526.77,13569.99,13224.26,13397.12,2790400],["2025-07-25",13526.77,13786.07,13526.77,13569.99,3958100],["2025-07-28",13656.42,14218.24,13569.99,14002.16,5564300],["2025-07-29",14002.16,14045.37,13051.39,13051.39,7956000],["2025-07-30",12748.88,13181.04,12705.66,12878.53,3344700],["2025-07-31",12921.74,13051.39,12446.36,12576.01,3407300],["2025-08-01",12489.58,13440.34,12489.58,13440.34,3550800],["2025-08-04",13569.99,14218.24,13397.12,13569.99,4213200],["2025-08-05",13569.99,13656.42,12835.31,13224.26,4472800],["2025-08-06",13267.48,13440.34,13008.18,13137.83,2400100],["2025-08-07",13310.69,13483.56,13181.04,13310.69,2136200],["2025-08-08",13310.69,13613.21,13181.04,13397.12,2705900],["2025-08-11",13656.42,13742.86,13397.12,13440.34,2921900],["2025-08-12",13526.77,14347.89,13526.77,14347.89,14586600],["2025-08-13",15039.35,15039.35,14175.02,14650.4,6033300],["2025-08-14",14736.84,14736.84,13915.72,14045.37,5983300],["2025-08-15",14088.59,14088.59,13483.56,13526.77,7447900],["2025-08-18",13569.99,13829.29,13526.77,13742.86,2942400],["2025-08-19",13958.94,14261.46,13699.64,13829.29,4502500],["2025-08-20",13829.29,13829.29,12964.96,13224.26,5049700],["2025-08-21",13310.69,13440.34,12964.96,12964.96,2558700],["2025-08-22",12792.09,12964.96,12230.28,12359.93,4202800],["2025-08-25",13224.26,13224.26,13137.83,13224.26,3069600],["2025-08-26",13397.12,13440.34,12878.53,13051.39,2011600],["2025-08-27",13051.39,13353.91,12878.53,13224.26,2250800],["2025-08-28",13224.26,13310.69,13051.39,13181.04,958900],["2025-08-29",13267.48,13310.69,13008.18,13051.39,1430900],["2025-09-03",13181.04,13526.77,13094.61,13483.56,2266300],["2025-09-04",13526.77,13699.64,13310.69,13440.34,1735200],["2025-09-05",13353.91,13699.64,13353.91,13353.91,2760800],["2025-09-08",13310.69,13353.91,12878.53,12878.53,2546900],["2025-09-09",12964.96,13224.26,12878.53,13051.39,987300],["2025-09-10",13267.48,13267.48,12964.96,13051.39,865000],["2025-09-11",13008.18,13094.61,12748.88,13051.39,1107800],["2025-09-12",13094.61,13397.12,13051.39,13310.69,1156700],["2025-09-15",13526.77,14002.16,13397.12,13742.86,2635900],["2025-09-16",13786.07,14002.16,13569.99,13569.99,1700200],["2025-09-17",13742.86,14002.16,13699.64,13742.86,3245300],["2025-09-18",13928.57,13928.57,13232.14,13417.86,1800800],["2025-09-19",13510.71,13557.14,13232.14,13325.0,946600],["2025-09-22",13325.0,13325.0,12860.71,12860.71,1590000],["2025-09-23",12953.57,12953.57,12814.29,12814.29,815500],["2025-09-24",12907.14,12907.14,12628.57,12814.29,1038000],["2025-09-25",13000.0,13185.71,12860.71,12953.57,770000],["2025-09-26",12953.57,12953.57,12767.86,12814.29,881500],["2025-09-29",12814.29,12814.29,12582.14,12628.57,1055800],["2025-09-30",12721.43,12721.43,12396.43,12628.57,913300],["2025-10-01",12582.14,12675.0,12535.71,12582.14,382800],["2025-10-02",12628.57,12721.43,12350.0,12350.0,503000],["2025-10-03",12350.0,12535.71,12257.14,12442.86,652700],["2025-10-06",12442.86,12767.86,12442.86,12675.0,598600],["2025-10-07",12721.43,12721.43,12442.86,12442.86,566800],["2025-10-08",12628.57,12628.57,12442.86,12489.29,471000],["2025-10-09",12535.71,12628.57,12350.0,12535.71,880900],["2025-10-10",12535.71,12767.86,12442.86,12489.29,1517000],["2025-10-13",12442.86,12675.0,12350.0,12628.57,1033400],["2025-10-14",12675.0,12721.43,12350.0,12350.0,999400],["2025-10-15",12489.29,12489.29,12025.0,12071.43,1418600],["2025-10-16",12071.43,12117.86,11885.71,12025.0,1110300],["2025-10-17",12025.0,12210.71,11792.86,11932.14,933600],["2025-10-20",11932.14,12025.0,11142.86,11189.29,1253800],["2025-10-21",11142.86,11932.14,11142.86,11653.57,1002500],["2025-10-22",11885.71,11885.71,11467.86,11700.0,470500],["2025-10-23",11700.0,12257.14,11700.0,11932.14,1052400],["2025-10-24",11932.14,11932.14,11514.29,11792.86,554900],["2025-10-27",11792.86,11978.57,11700.0,11700.0,490300],["2025-10-28",11746.43,11932.14,11514.29,11932.14,751500],["2025-10-29",11978.57,12442.86,11885.71,12257.14,2133500],["2025-10-30",12396.43,12396.43,12210.71,12257.14,680400],["2025-10-31",12257.14,12442.86,12164.29,12164.29,908200],["2025-11-03",12164.29,12582.14,11978.57,12071.43,1479800],["2025-11-04",12071.43,12257.14,11514.29,12257.14,1420300],["2025-11-05",12117.86,12257.14,12025.0,12071.43,405600],["2025-11-06",12071.43,12117.86,11700.0,11700.0,483200],["2025-11-07",11792.86,12025.0,11560.71,11607.14,912700],["2025-11-10",11607.14,11792.86,11514.29,11607.14,414900],["2025-11-11",11607.14,11746.43,11467.86,11607.14,329000],["2025-11-12",11607.14,11792.86,11607.14,11746.43,659500],["2025-11-13",11792.86,12257.14,11700.0,11885.71,1239200],["2025-11-14",11839.29,11978.57,11839.29,11978.57,388700],["2025-11-17",11978.57,12071.43,11885.71,12071.43,642800],["2025-11-18",12210.71,12489.29,12210.71,12257.14,2030600],["2025-11-19",12257.14,12350.0,11978.57,12071.43,563500],["2025-11-20",12071.43,12164.29,11978.57,12025.0,563500],["2025-11-21",12025.0,12071.43,11885.71,11978.57,557900],["2025-11-24",12071.43,12071.43,11885.71,11932.14,495000],["2025-11-25",11932.14,12210.71,11839.29,11978.57,1118700],["2025-11-26",11978.57,12210.71,11978.57,12071.43,640300],["2025-11-27",12117.86,12210.71,11932.14,11932.14,582400],["2025-11-28",11932.14,12164.29,11885.71,11932.14,607900],["2025-12-01",11978.57,12071.43,11792.86,11792.86,541000],["2025-12-02",11932.14,11932.14,11653.57,11885.71,511000],["2025-12-03",11885.71,11978.57,11885.71,11885.71,377500],["2025-12-04",11932.14,12675.0,11932.14,12675.0,2957900],["2025-12-05",12953.57,13185.71,12582.14,12953.57,3503700],["2025-12-08",12953.57,13046.43,12442.86,12582.14,1651700],["2025-12-09",12582.14,12582.14,12071.43,12210.71,1614900],["2025-12-10",12396.43,12628.57,12210.71,12350.0,781200],["2025-12-11",12210.71,12535.71,12210.71,12257.14,547900],["2025-12-12",12350.0,12350.0,11467.86,11467.86,1978800],["2025-12-15",11467.86,11700.0,11421.43,11421.43,855000],["2025-12-16",11467.86,11700.0,11142.86,11607.14,1028500],["2025-12-17",11607.14,11700.0,11560.71,11607.14,435200],["2025-12-18",11607.14,11700.0,11514.29,11607.14,360800],["2025-12-19",11700.0,11700.0,11514.29,11607.14,508800],["2025-12-22",11607.14,11839.29,11607.14,11792.86,539600],["2025-12-23",11700.0,11978.57,11700.0,11792.86,741200],["2025-12-24",11792.86,11792.86,11607.14,11746.43,415700],["2025-12-25",11700.0,11839.29,11653.57,11653.57,440100],["2025-12-26",11607.14,11653.57,11328.57,11467.86,696900],["2025-12-29",11421.43,11607.14,11421.43,11467.86,311600],["2025-12-30",11514.29,11607.14,11421.43,11421.43,321400],["2025-12-31",11560.71,11653.57,11421.43,11467.86,429000],["2026-01-05",11560.71,11978.57,11560.71,11607.14,983400],["2026-01-06",11700.0,11839.29,11003.57,11653.57,642200],["2026-01-07",11839.29,11885.71,11607.14,11746.43,758700],["2026-01-08",11792.86,11932.14,11700.0,11885.71,1330800],["2026-01-09",11978.57,12535.71,11839.29,12257.14,1862400],["2026-01-12",12257.14,12350.0,12071.43,12350.0,1007800],["2026-01-13",12535.71,12535.71,12164.29,12303.57,986000],["2026-01-14",12303.57,13139.29,12210.71,12767.86,4781600],["2026-01-15",13000.0,13000.0,12628.57,12628.57,1216900],["2026-01-16",12675.0,12767.86,12164.29,12350.0,1565400],["2026-01-19",12489.29,12489.29,12164.29,12164.29,751400],["2026-01-20",12210.71,13000.0,12210.71,12907.14,2611800],["2026-01-21",12814.29,12907.14,12350.0,12442.86,1343000],["2026-01-22",12442.86,13278.57,12442.86,13278.57,4522500],["2026-01-23",13789.29,13835.71,13046.43,13092.86,3865500],["2026-01-26",13232.14,13278.57,12210.71,12257.14,2987900],["2026-01-27",12350.0,12350.0,11746.43,11978.57,1986600],["2026-01-28",12025.0,12257.14,11839.29,12025.0,1741000],["2026-01-29",12117.86,12164.29,11978.57,12117.86,800500],["2026-01-30",12117.86,12350.0,12071.43,12117.86,1480500],["2026-02-02",12117.86,12721.43,11978.57,12628.57,2088100],["2026-02-03",12721.43,13371.43,12628.57,13092.86,3401500],["2026-02-04",13464.29,13975.0,13278.57,13975.0,5975200],["2026-02-05",14671.43,14671.43,13464.29,13464.29,5267700],["2026-02-06",13185.71,14021.43,13092.86,13139.29,5058100],["2026-02-09",13371.43,13371.43,12907.14,12907.14,1550800],["2026-02-10",13046.43,13092.86,12350.0,12535.71,2429900],["2026-02-11",12535.71,12907.14,12535.71,12582.14,1375100],["2026-02-12",12721.43,13092.86,12675.0,12907.14,1243900],["2026-02-13",13000.0,13278.57,12860.71,13092.86,1666100],["2026-02-23",13464.29,13742.86,13325.0,13650.0,2211900],["2026-02-24",13650.0,14207.14,13464.29,13835.71,2773000],["2026-02-25",13975.0,14067.86,13696.43,13742.86,1534200],["2026-02-26",14067.86,14067.86,13650.0,13650.0,2129700],["2026-02-27",13835.71,14392.86,13742.86,14300.0,4771900],["2026-03-02",15275.0,15275.0,15182.14,15275.0,4409200],["2026-03-03",16342.86,16342.86,15414.29,16342.86,9194100],["2026-03-04",17410.71,17410.71,15692.86,17178.57,11190600],["2026-03-05",17178.57,17178.57,16017.86,16017.86,5157000],["2026-03-06",16017.86,16017.86,14903.57,14903.57,5655200],["2026-03-09",13882.14,14114.29,13882.14,13882.14,1890200],["2026-03-10",13371.43,13789.29,12953.57,13046.43,7819700],["2026-03-11",13000.0,13789.29,12953.57,13696.43,2429500],["2026-03-12",13742.86,14114.29,13232.14,13371.43,2627300],["2026-03-13",13232.14,13696.43,13046.43,13092.86,3913700],["2026-03-16",13092.86,13278.57,12767.86,13000.0,2674800],["2026-03-17",13046.43,13325.0,13000.0,13092.86,1219200],["2026-03-18",13000.0,13325.0,12860.71,13278.57,2003700],["2026-03-19",13000.0,13046.43,12582.14,12675.0,2432300],["2026-03-20",12489.29,12628.57,12071.43,12071.43,2923200],["2026-03-23",11653.57,11885.71,11235.71,11467.86,2731000],["2026-03-24",11792.86,11792.86,11467.86,11607.14,1125500],["2026-03-25",11700.0,11932.14,11700.0,11932.14,1439400],["2026-03-26",11932.14,11932.14,11560.71,11839.29,1253000],["2026-03-27",11700.0,12071.43,11700.0,12025.0,1288600],["2026-03-30",11932.14,11932.14,11653.57,11746.43,1390700],["2026-03-31",11839.29,11885.71,11700.0,11700.0,956900],["2026-04-01",12025.0,12025.0,11792.86,11885.71,1270400],["2026-04-02",11885.71,11885.71,11607.14,11746.43,1132200],["2026-04-03",11746.43,11885.71,11607.14,11607.14,827700],["2026-04-06",11607.14,11653.57,11375.0,11375.0,1278500],["2026-04-07",11653.57,11653.57,11328.57,11514.29,764800],["2026-04-08",11885.71,12071.43,11514.29,11978.57,1928800],["2026-04-09",11978.57,11978.57,11746.43,11839.29,947000],["2026-04-10",11978.57,12257.14,11839.29,12117.86,1521900],["2026-04-13",11978.57,12071.43,11839.29,11978.57,876100],["2026-04-14",12071.43,12164.29,11839.29,11932.14,811900],["2026-04-15",11932.14,12117.86,11885.71,11932.14,935100],["2026-04-16",11978.57,12257.14,11885.71,11978.57,1491800],["2026-04-17",11978.57,12164.29,11932.14,12117.86,1314500],["2026-04-20",12210.71,12210.71,11978.57,12025.0,718700],["2026-04-21",12025.0,12117.86,11839.29,11885.71,1051400],["2026-04-22",11885.71,11978.57,11746.43,11746.43,663000],["2026-04-23",11839.29,11885.71,11514.29,11839.29,1620300],["2026-04-24",11932.14,11932.14,11653.57,11700.0,637300],["2026-04-28",11792.86,11792.86,11467.86,11560.71,872000],["2026-04-29",11560.71,11700.0,11375.0,11700.0,873900],["2026-05-04",11700.0,11792.86,11607.14,11653.57,598800],["2026-05-05",11653.57,11746.43,11514.29,11560.71,744300],["2026-05-06",11653.57,11792.86,11653.57,11792.86,719300],["2026-05-07",11839.29,11978.57,11653.57,11653.57,1045700],["2026-05-08",11700.0,11746.43,11514.29,11560.71,818800],["2026-05-11",11560.71,11607.14,11421.43,11467.86,911000],["2026-05-12",11467.86,11607.14,11421.43,11514.29,758900],["2026-05-13",11514.29,11839.29,11514.29,11746.43,793500],["2026-05-14",11792.86,11839.29,11653.57,11792.86,537900],["2026-05-15",11792.86,12025.0,11700.0,11885.71,1303900],["2026-05-18",11932.14,12303.57,11746.43,12164.29,1694200],["2026-05-19",12350.0,12350.0,11746.43,11839.29,1205900],["2026-05-20",11746.43,11839.29,11235.71,11653.57,1312400],["2026-05-21",11792.86,11792.86,11514.29,11653.57,391300],["2026-05-22",11653.57,11653.57,11421.43,11560.71,642800],["2026-05-25",11560.71,11653.57,11467.86,11560.71,433100],["2026-05-26",11467.86,11607.14,11467.86,11607.14,425000],["2026-05-27",11560.71,11792.86,11560.71,11792.86,489800],["2026-05-28",11792.86,11839.29,11514.29,11560.71,393700],["2026-05-29",11607.14,11607.14,11421.43,11607.14,701100],["2026-06-01",11607.14,11653.57,11467.86,11514.29,242300],["2026-06-02",11560.71,11560.71,11282.14,11328.57,1024000],["2026-06-03",11375.0,11467.86,11282.14,11421.43,428600],["2026-06-04",11421.43,11560.71,11328.57,11421.43,370100],["2026-06-05",11467.86,11467.86,11328.57,11328.57,294800],["2026-06-08",11328.57,11328.57,10957.14,10957.14,808700],["2026-06-09",10957.14,11142.86,10957.14,11050.0,317000],["2026-06-10",11003.57,11142.86,11003.57,11050.0,359100],["2026-06-11",11050.0,11050.0,10910.71,10957.14,302700],["2026-06-12",11096.43,11096.43,10864.29,10864.29,291400],["2026-06-15",10910.71,11189.29,10910.71,11142.86,414900],["2026-06-16",11189.29,11607.14,11189.29,11607.14,927200],["2026-06-17",11653.57,12164.29,11421.43,11932.14,1136500],["2026-06-18",11932.14,11932.14,11607.14,11746.43,501700],["2026-06-19",11746.43,11792.86,11514.29,11746.43,512900],["2026-06-22",11560.71,11746.43,11467.86,11560.71,343400],["2026-06-23",11653.57,11653.57,11328.57,11328.57,408000],["2026-06-24",11328.57,11375.0,11142.86,11328.57,389299],["2026-06-25",11328.57,11421.43,11189.29,11375.0,334900],["2026-06-26",11375.0,11421.43,11189.29,11282.14,207400],["2026-06-29",11235.71,11328.57,11189.29,11328.57,146800],["2026-06-30",11328.57,11467.86,11328.57,11375.0,239500],["2026-07-01",11328.57,11653.57,11328.57,11560.71,345300],["2026-07-02",11560.71,11700.0,11328.57,11467.86,284700],["2026-07-03",11467.86,11560.71,11235.71,11375.0,367600],["2026-07-06",11375.0,11514.29,11189.29,11328.57,487700],["2026-07-07",11282.14,11375.0,11142.86,11235.71,352800],["2026-07-08",11142.86,11375.0,11142.86,11375.0,294300],["2026-07-09",11375.0,11375.0,11050.0,11050.0,525800],["2026-07-10",11096.43,11189.29,10957.14,11050.0,335400],["2026-07-13",11050.0,11050.0,10678.57,11003.57,662200],["2026-07-14",10957.14,11050.0,10771.43,11003.57,232500],["2026-07-15",11003.57,11096.43,10678.57,10678.57,420100],["2026-07-16",10771.43,10771.43,10260.71,10585.71,721800],["2026-07-17",10539.29,10539.29,10353.57,10400.0,196200],["2026-07-20",10446.43,10446.43,9889.29,9935.71,490100],["2026-07-21",9796.43,10028.57,9750.0,9889.29,370000],["2026-07-22",9935.71,10028.57,9703.57,9703.57,304400],["2026-07-23",9610.71,9935.71,9517.86,9889.29,421700],["2026-07-24",9889.29,9889.29,9657.14,9703.57,232900],["2026-07-27",9703.57,9796.43,9564.29,9564.29,195400],["2026-07-28",9378.57,9750.0,9285.71,9610.71,522500],["2026-07-29",9750.0,9796.43,9657.14,9657.14,301400],["2026-07-30",9703.57,10307.14,9703.57,10307.14,873600],["2026-07-31",10585.71,10585.71,9982.14,10075.0,502800],["2026-08-03",10075.0,10307.14,9982.14,10028.57,618200],["2026-08-04",10214.29,10400.0,10028.57,10400.0,509500],["2026-08-05",10353.57,10632.14,10214.29,10214.29,347700],["2026-08-06",10214.29,10492.86,10121.43,10214.29,333200],["2026-08-07",10214.29,10446.43,10214.29,10353.57,401200],["2026-08-10",10492.86,10771.43,10353.57,10446.43,524200],["2026-08-11",10400.0,10492.86,10400.0,10400.0,356500],["2026-08-12",10353.57,10492.86,10353.57,10353.57,326400],["2026-08-13",10400.0,10585.71,10028.57,10167.86,630400],["2026-08-14",10167.86,10353.57,10121.43,10260.71,362600],["2026-08-17",10260.71,10353.57,10214.29,10307.14,167000],["2026-08-18",10353.57,10446.43,10307.14,10307.14,349800],["2026-08-19",10307.14,10400.0,10121.43,10167.86,381500],["2026-08-20",10121.43,10307.14,10121.43,10121.43,193200],["2026-08-21",10121.43,10446.43,10075.0,10446.43,496400],["2026-08-24",10492.86,10585.71,10400.0,10446.43,528300],["2026-08-25",10446.43,10539.29,10307.14,10307.14,325800],["2026-08-26",10678.57,10678.57,10260.71,10353.57,315100],["2026-08-27",10400.0,10400.0,10214.29,10307.14,198800],["2026-08-28",10307.14,10400.0,10214.29,10214.29,239900],["2026-09-03",10214.29,10400.0,10121.43,10353.57,307200],["2026-09-04",10400.0,10632.14,10353.57,10446.43,422000],["2026-09-07",10446.43,10492.86,10260.71,10307.14,311000],["2026-09-08",10075.0,10400.0,10075.0,10400.0,435600],["2026-09-09",10446.43,10446.43,10214.29,10214.29,201000],["2026-09-10",10260.71,10492.86,10260.71,10307.14,382600],["2026-09-11",10400.0,10771.43,10260.71,10632.14,1260400],["2026-09-14",10725.0,10771.43,10400.0,10539.29,573800],["2026-09-15",10678.57,11235.71,10632.14,11235.71,1819600],["2026-09-16",11328.57,11607.14,11142.86,11375.0,1420300],["2026-09-17",11235.71,11467.86,10957.14,11282.14,1175900],["2026-09-18",11328.57,11328.57,11003.57,11096.43,753600],["2026-09-21",11142.86,11560.71,11096.43,11142.86,912000],["2026-09-22",11189.29,11746.43,11189.29,11514.29,1317900],["2026-09-23",11514.29,11792.86,11282.14,11467.86,898600],["2026-09-24",11607.14,11607.14,11142.86,11142.86,937400],["2026-09-25",11142.86,11607.14,11096.43,11607.14,851500],["2026-09-28",11792.86,12257.14,11700.0,11792.86,2167500],["2026-09-29",11978.57,12257.14,11792.86,12164.29,2127900],["2026-09-30",12303.57,12303.57,11514.29,11700.0,2047000],["2026-10-01",11750.0,11800.0,11350.0,11600.0,1084100],["2026-10-02",11700.0,11750.0,11100.0,11100.0,1045300]]}