{"sym":"AAA","index":false,"bars":[["2010-07-15",10229.56,10630.72,9627.82,9768.23,174100],["2010-07-16",9928.69,9928.69,9326.95,9326.95,109200],["2010-07-19",9928.69,9928.69,9286.84,9286.84,104900],["2010-07-20",9627.82,9627.82,8925.8,9066.2,328700],["2010-07-21",9066.2,9106.32,8825.51,9046.14,75800],["2010-07-22",9046.14,9627.82,9026.09,9046.14,147200],["2010-07-23",9527.53,9527.53,9186.55,9226.67,115800],["2010-07-26",9246.72,9387.13,9026.09,9046.14,131700],["2010-07-27",9326.95,9427.24,9106.32,9246.72,112900],["2010-07-28",9407.19,9407.19,9026.09,9026.09,64300],["2010-07-29",9206.61,9828.4,8985.97,9828.4,509100],["2010-07-30",9928.69,10149.33,9547.59,10129.27,346300],["2010-08-02",10329.85,10430.14,9788.29,9788.29,682800],["2010-08-03",10189.45,10209.51,9788.29,9868.52,405000],["2010-08-04",9928.69,10028.98,9206.61,10028.98,245000],["2010-08-05",10028.98,10028.98,9627.82,9627.82,169100],["2010-08-06",9828.4,9888.58,9828.4,9828.4,150000],["2010-08-09",9828.4,9888.58,9367.07,9427.24,173500],["2010-08-10",9808.35,9808.35,8945.85,9046.14,122300],["2010-08-11",8504.58,8905.74,8504.58,8905.74,168100],["2010-08-12",8765.33,8765.33,8344.11,8424.35,81800],["2010-08-13",8624.93,8925.8,8624.93,8925.8,53500],["2010-08-16",9367.07,9367.07,9347.01,9367.07,31200],["2010-08-17",9226.67,9768.23,9226.67,9467.36,89200],["2010-08-18",9427.24,9427.24,8805.45,8925.8,80400],["2010-08-19",8544.69,9567.65,8544.69,9567.65,225100],["2010-08-20",9527.53,10089.16,9527.53,10089.16,449300],["2010-08-23",10008.93,10690.9,9988.87,10690.9,423300],["2010-08-24",11011.82,11392.93,10650.78,11392.93,242100],["2010-08-25",11834.2,11974.61,11172.29,11192.35,271100],["2010-08-26",10951.65,12576.35,10931.59,11733.91,717100],["2010-08-27",12496.11,13358.61,12496.11,12516.17,587000],["2010-08-30",14040.58,14201.04,14040.58,14201.04,591900],["2010-08-31",15023.42,15183.88,14842.9,15163.82,620800],["2010-09-01",15444.64,16046.37,15344.35,16046.37,803100],["2010-09-06",16547.82,16688.23,16547.82,16688.23,839500],["2010-09-07",17651.01,17851.59,17651.01,17851.59,858400],["2010-09-08",17851.59,18854.49,16648.11,17049.27,869600],["2010-09-09",18092.29,18252.75,17249.85,18252.75,810900],["2010-09-10",18232.69,18353.04,17871.65,18112.34,367300],["2010-09-13",18172.52,18393.16,17891.71,18393.16,602700],["2010-09-14",18072.23,18453.33,17651.01,18252.75,704200],["2010-09-15",18172.52,18453.33,18112.34,18413.21,515800],["2010-09-16",18353.04,18513.5,18292.87,18332.98,472400],["2010-09-17",18332.98,18353.04,18112.34,18132.4,504200],["2010-09-20",18052.17,18052.17,16928.92,16928.92,73800],["2010-09-21",15785.62,15785.62,15785.62,15785.62,171500],["2010-09-22",14682.43,14682.43,14682.43,14682.43,76200],["2010-09-23",13659.48,13659.48,13659.48,13659.48,20100],["2010-09-24",12716.75,12716.75,12716.75,12716.75,28500],["2010-09-27",11834.2,11834.2,11834.2,11834.2,7600],["2010-09-28",11011.82,11914.43,11011.82,11011.82,4541300],["2010-09-29",11031.88,11031.88,10249.62,10550.49,1741500],["2010-09-30",10991.77,10991.77,10991.77,10991.77,114300],["2010-10-01",11753.97,11753.97,10249.62,10630.72,608200],["2010-10-04",10008.93,10008.93,10008.93,10008.93,78400],["2010-10-05",9326.95,9587.71,9326.95,9347.01,1387500],["2010-10-06",9326.95,9708.06,9326.95,9607.77,534000],["2010-10-07",9527.53,9547.59,9026.09,9066.2,395700],["2010-10-08",8865.62,9026.09,8604.87,8624.93,565400],["2010-10-11",8324.06,8725.22,8183.65,8524.64,431000],["2010-10-12",8624.93,9026.09,8504.58,8705.16,458600],["2010-10-13",8825.51,8825.51,8444.4,8584.81,133500],["2010-10-14",8584.81,8665.04,8344.11,8424.35,221600],["2010-10-15",8464.46,8464.46,8063.3,8083.36,392000],["2010-10-18",8023.19,8023.19,7581.91,7601.97,596300],["2010-10-19",7421.45,7622.03,7180.75,7180.75,489100],["2010-10-20",6719.42,7020.29,6719.42,6719.42,99600],["2010-10-21",6258.09,6920.0,6258.09,6318.26,774200],["2010-10-22",6418.55,6498.78,5957.22,6077.56,550800],["2010-10-25",6017.39,6097.62,5736.58,6037.45,416500],["2010-10-26",5917.1,6298.2,5917.1,6298.2,400500],["2010-10-27",6719.42,6719.42,6719.42,6719.42,188300],["2010-10-28",7100.52,7160.69,6318.26,6398.49,481600],["2010-10-29",6318.26,6579.01,6217.97,6458.67,315600],["2010-11-01",6418.55,6478.72,6217.97,6298.2,244200],["2010-11-02",6358.38,6358.38,6037.45,6037.45,194400],["2010-11-03",6017.39,6197.91,5796.75,5856.93,330400],["2010-11-04",5796.75,6077.56,5796.75,6017.39,160400],["2010-11-05",6117.68,6358.38,6117.68,6217.97,266000],["2010-11-08",6217.97,6298.2,5917.1,5957.22,196700],["2010-11-09",6017.39,6017.39,5676.4,5676.4,447100],["2010-11-10",5716.52,5816.81,5676.4,5736.58,109000],["2010-11-11",5716.52,5736.58,5495.88,5495.88,353900],["2010-11-12",5536.0,5816.81,5174.96,5235.13,368600],["2010-11-15",5295.3,5315.36,4894.14,4954.32,199500],["2010-11-16",5014.49,5014.49,4733.68,4793.85,291900],["2010-11-17",4813.91,5014.49,4713.62,4934.26,326100],["2010-11-18",5014.49,5215.07,4914.2,5215.07,174700],["2010-11-19",5536.0,5536.0,5335.42,5415.65,1098700],["2010-11-22",5275.25,5656.35,5114.78,5576.12,655600],["2010-11-23",5475.83,5836.87,5415.65,5836.87,310300],["2010-11-24",5917.1,6157.8,5716.52,6157.8,812400],["2010-11-25",6318.26,6538.9,6117.68,6538.9,290200],["2010-11-26",6859.82,6940.06,6619.13,6920.0,1069100],["2010-11-29",7020.29,7260.98,6538.9,7200.81,753100],["2010-11-30",7020.29,7321.16,6899.94,6960.11,771400],["2010-12-01",6920.0,7000.23,6619.13,6639.19,824200],["2010-12-02",6639.19,7160.69,6619.13,7160.69,789200],["2010-12-03",7421.45,7501.68,7240.93,7501.68,554300],["2010-12-06",7622.03,7822.61,7260.98,7321.16,543900],["2010-12-07",7501.68,7501.68,6980.17,6980.17,580900],["2010-12-08",7000.23,7000.23,6599.07,6599.07,516400],["2010-12-09",6418.55,7000.23,6378.43,6739.48,641800],["2010-12-10",6819.71,7080.46,6779.59,7080.46,335200],["2010-12-13",7421.45,7481.62,7321.16,7481.62,737200],["2010-12-14",7802.55,7802.55,6940.06,6980.17,581300],["2010-12-15",7020.29,7220.87,6819.71,6879.88,285900],["2010-12-16",6719.42,6779.59,6538.9,6579.01,283500],["2010-12-17",6819.71,7060.4,6619.13,7020.29,283700],["2010-12-20",7120.58,7120.58,6719.42,6819.71,206100],["2010-12-21",6940.06,6980.17,6619.13,6819.71,138200],["2010-12-22",6920.0,7000.23,6579.01,6639.19,198300],["2010-12-23",6579.01,6619.13,6358.38,6418.55,166300],["2010-12-24",6458.67,6819.71,6418.55,6699.36,393400],["2010-12-27",6819.71,6819.71,6679.3,6719.42,86200],["2010-12-28",6799.65,7020.29,6739.48,6940.06,154400],["2010-12-29",6899.94,6960.11,6739.48,6799.65,125600],["2010-12-30",6799.65,6799.65,6619.13,6679.3,141300],["2010-12-31",6739.48,6739.48,6619.13,6679.3,103100],["2011-01-04",6819.71,6859.82,6679.3,6719.42,63200],["2011-01-05",6739.48,6779.59,6538.9,6599.07,76200],["2011-01-06",6599.07,6659.25,6558.96,6619.13,57900],["2011-01-07",6518.84,6699.36,6518.84,6679.3,148900],["2011-01-10",6779.59,7020.29,6639.19,6799.65,611500],["2011-01-11",6879.88,6879.88,6599.07,6779.59,263400],["2011-01-12",6719.42,7160.69,6719.42,7020.29,449300],["2011-01-13",7321.16,7321.16,6920.0,6980.17,101600],["2011-01-14",6980.17,7020.29,6819.71,6940.06,177300],["2011-01-17",6920.0,7040.35,6899.94,6980.17,217200],["2011-01-18",7000.23,7461.56,7000.23,7220.87,990900],["2011-01-19",7381.33,7762.43,7321.16,7601.97,373800],["2011-01-20",7541.8,7742.38,7501.68,7601.97,232700],["2011-01-21",7581.91,7822.61,7281.04,7361.27,247600],["2011-01-24",7461.56,7461.56,6960.11,6960.11,478900],["2011-01-25",6819.71,6819.71,6639.19,6639.19,262400],["2011-01-26",6699.36,6920.0,6699.36,6819.71,79800],["2011-01-27",6799.65,6920.0,6779.59,6920.0,116400],["2011-01-28",6879.88,7080.46,6859.82,7020.29,172700],["2011-02-08",6980.17,7120.58,6839.77,6879.88,105000],["2011-02-09",6819.71,7100.52,6398.49,6819.71,152100],["2011-02-10",6739.48,6859.82,6719.42,6819.71,141100],["2011-02-11",6739.48,6980.17,6739.48,6960.11,236000],["2011-02-14",6899.94,7040.35,6819.71,6879.88,208500],["2011-02-15",6920.0,6960.11,6779.59,6920.0,293500],["2011-02-16",6980.17,6980.17,6839.77,6839.77,153000],["2011-02-17",6899.94,6899.94,6739.48,6779.59,208000],["2011-02-18",7200.81,7200.81,6639.19,6699.36,199400],["2011-02-21",6619.13,6659.25,6278.14,6278.14,221600],["2011-02-22",5917.1,6097.62,5876.98,5876.98,273900],["2011-02-23",6017.39,6097.62,5656.35,5937.16,195300],["2011-02-24",5917.1,5917.1,5515.94,5676.4,266900],["2011-02-25",5636.29,5816.81,5556.06,5796.75,111500],["2011-02-28",5716.52,5917.1,5596.17,5656.35,97900],["2011-03-01",5656.35,5656.35,5515.94,5536.0,61100],["2011-03-02",5515.94,5515.94,5195.01,5195.01,251000],["2011-03-03",5255.19,5295.3,4874.09,4874.09,840200],["2011-03-04",4894.14,4994.43,4593.27,4813.91,387500],["2011-03-07",4693.56,4994.43,4693.56,4974.38,254300],["2011-03-08",5014.49,5215.07,5014.49,5195.01,408800],["2011-03-09",5114.78,5195.01,4874.09,4974.38,298900],["2011-03-10",4874.09,5335.42,4854.03,5335.42,382700],["2011-03-11",5515.94,5656.35,5495.88,5656.35,698200],["2011-03-14",5616.23,5616.23,5255.19,5255.19,566300],["2011-03-15",5114.78,5435.71,5034.55,5235.13,368700],["2011-03-16",5315.36,5435.71,5255.19,5395.59,226000],["2011-03-17",5355.48,5415.65,5215.07,5335.42,263800],["2011-03-18",5315.36,5495.88,5275.25,5495.88,302200],["2011-03-21",5475.83,5636.29,5455.77,5455.77,279200],["2011-03-22",5315.36,5415.65,5215.07,5235.13,272100],["2011-03-23",5215.07,5415.65,5215.07,5375.54,121200],["2011-03-24",5475.83,5475.83,5295.3,5375.54,197200],["2011-03-25",5355.48,5355.48,5235.13,5255.19,105800],["2011-03-28",5235.13,5395.59,5235.13,5295.3,67800],["2011-03-29",5255.19,5295.3,5074.67,5134.84,213400],["2011-03-30",4914.2,5054.61,4874.09,5014.49,270700],["2011-03-31",5054.61,5215.07,4994.43,5034.55,187900],["2011-04-01",5054.61,5114.78,5054.61,5094.72,142600],["2011-04-04",5094.72,5094.72,4934.26,4954.32,187400],["2011-04-05",4994.43,5154.9,4974.38,5114.78,226800],["2011-04-06",5094.72,5215.07,5054.61,5174.96,136500],["2011-04-07",5134.84,5174.96,5074.67,5094.72,163500],["2011-04-08",5034.55,5094.72,5014.49,5034.55,155300],["2011-04-13",5054.61,5054.61,4954.32,4974.38,80500],["2011-04-14",5014.49,5014.49,4914.2,4914.2,116600],["2011-04-15",5034.55,5054.61,4813.91,4833.97,147400],["2011-04-18",4854.03,4854.03,4613.33,4633.39,191500],["2011-04-19",4713.62,4733.68,4613.33,4653.45,134000],["2011-04-20",4713.62,4713.62,4593.27,4593.27,81300],["2011-04-21",4673.51,4693.56,4573.22,4593.27,137700],["2011-04-22",4613.33,4613.33,4352.58,4472.93,219100],["2011-04-25",4131.94,4693.56,4131.94,4432.81,342500],["2011-04-26",4513.04,4553.16,4352.58,4372.64,69400],["2011-04-27",4412.75,4492.98,4212.17,4412.75,113700],["2011-04-28",4412.75,4492.98,4392.69,4392.69,134400],["2011-04-29",4412.75,4472.93,4412.75,4452.87,64700],["2011-05-04",4412.75,4452.87,4312.46,4352.58,120100],["2011-05-05",4332.52,4332.52,4212.17,4212.17,172800],["2011-05-06",4252.29,4272.35,4152.0,4232.23,150900],["2011-05-09",4252.29,4312.46,4011.59,4172.06,536200],["2011-05-10",4111.88,4292.41,4111.88,4212.17,270800],["2011-05-11",4192.12,4192.12,4111.88,4131.94,98000],["2011-05-12",4131.94,4152.0,4051.71,4091.83,51400],["2011-05-13",4051.71,4091.83,4011.59,4051.71,158500],["2011-05-16",4091.83,4091.83,3911.3,3951.42,259800],["2011-05-17",3911.3,3911.3,3730.78,3750.84,354400],["2011-05-18",3730.78,3730.78,3510.14,3570.32,309900],["2011-05-19",3530.2,3590.38,3409.85,3449.97,144800],["2011-05-20",3449.97,3449.97,3269.45,3329.62,180600],["2011-05-23",3209.27,3229.33,3088.93,3129.04,262100],["2011-05-24",3008.7,3008.7,2908.41,2908.41,211700],["2011-05-25",2727.88,2768.0,2707.83,2707.83,205400],["2011-05-26",2547.36,2888.35,2527.3,2828.17,418100],["2011-05-27",2888.35,2928.46,2868.29,2928.46,211100],["2011-05-30",3028.75,3048.81,2888.35,2908.41,327900],["2011-05-31",2928.46,3008.7,2808.12,2948.52,203200],["2011-06-01",2908.41,3108.98,2888.35,3108.98,191100],["2011-06-02",3209.27,3269.45,3209.27,3269.45,96300],["2011-06-03",3470.03,3490.09,3309.56,3490.09,806500],["2011-06-06",3490.09,3550.26,3369.74,3510.14,263800],["2011-06-07",3510.14,3710.72,3510.14,3710.72,293700],["2011-06-08",3811.01,3891.25,3550.26,3610.43,399400],["2011-06-09",3570.32,3790.96,3550.26,3770.9,312100],["2011-06-10",3871.19,3951.42,3871.19,3951.42,600400],["2011-06-13",4091.83,4131.94,3911.3,4071.77,277600],["2011-06-14",4111.88,4192.12,3811.01,3811.01,445300],["2011-06-15",3911.3,3931.36,3750.84,3750.84,304500],["2011-06-16",3770.9,3911.3,3610.43,3811.01,431300],["2011-06-17",3811.01,3911.3,3530.2,3610.43,211600],["2011-06-20",3650.55,3710.72,3530.2,3650.55,203800],["2011-06-21",3690.67,3730.78,3630.49,3690.67,82900],["2011-06-22",3770.9,3911.3,3770.9,3851.13,271500],["2011-06-23",3931.36,3931.36,3710.72,3730.78,105600],["2011-06-24",3770.9,3790.96,3710.72,3730.78,83900],["2011-06-27",3770.9,3811.01,3730.78,3750.84,84200],["2011-06-28",3770.9,3790.96,3590.38,3650.55,108700],["2011-06-29",3610.43,3610.43,3470.03,3570.32,99700],["2011-06-30",3550.26,3550.26,3409.85,3449.97,125200],["2011-07-01",3349.68,3369.74,3269.45,3309.56,84200],["2011-07-04",3249.39,3369.74,3249.39,3349.68,68200],["2011-07-05",3409.85,3530.2,3409.85,3530.2,131300],["2011-07-06",3590.38,3590.38,3449.97,3470.03,48200],["2011-07-07",3510.14,3530.2,3449.97,3470.03,33700],["2011-07-08",3530.2,3530.2,3409.85,3429.91,46400],["2011-07-11",3369.74,3409.85,3289.51,3309.56,78500],["2011-07-12",3329.62,3329.62,3169.16,3329.62,177100],["2011-07-13",3289.51,3309.56,3189.22,3229.33,114800],["2011-07-14",3169.16,3249.39,3169.16,3249.39,43300],["2011-07-15",3249.39,3249.39,3209.27,3209.27,35600],["2011-07-18",3209.27,3209.27,3169.16,3189.22,57500],["2011-07-19",3149.1,3169.16,3088.93,3129.04,78300],["2011-07-20",3229.33,3229.33,3088.93,3169.16,121000],["2011-07-21",3169.16,3169.16,3088.93,3108.98,29500],["2011-07-22",3149.1,3149.1,3068.87,3088.93,49300],["2011-07-25",3048.81,3048.81,3008.7,3028.75,33500],["2011-07-26",3088.93,3088.93,2928.46,2948.52,83200],["2011-07-27",2908.41,2908.41,2848.23,2888.35,88700],["2011-07-28",2868.29,2948.52,2808.12,2808.12,133100],["2011-07-29",2868.29,2868.29,2808.12,2808.12,77600],["2011-08-01",2828.17,2828.17,2768.0,2788.06,121100],["2011-08-02",2747.94,2788.06,2687.77,2707.83,103900],["2011-08-03",2687.77,2788.06,2667.71,2788.06,36100],["2011-08-04",2768.0,2908.41,2768.0,2908.41,61700],["2011-08-05",3048.81,3068.87,2888.35,2948.52,214000],["2011-08-08",2908.41,2908.41,2788.06,2808.12,142500],["2011-08-09",2788.06,2788.06,2647.65,2667.71,176500],["2011-08-10",2667.71,2848.23,2667.71,2788.06,46200],["2011-08-11",2667.71,2768.0,2647.65,2747.94,38300],["2011-08-12",2707.83,2808.12,2707.83,2788.06,25700],["2011-08-15",2747.94,2768.0,2707.83,2747.94,30300],["2011-08-16",2727.88,2828.17,2727.88,2768.0,39300],["2011-08-17",2768.0,2948.52,2768.0,2948.52,261300],["2011-08-18",3008.7,3108.98,2928.46,2928.46,297300],["2011-08-19",2868.29,3008.7,2848.23,2888.35,152700],["2011-08-22",2908.41,3129.04,2908.41,3129.04,530400],["2011-08-23",3189.22,3209.27,3008.7,3028.75,145300],["2011-08-24",3068.87,3169.16,2948.52,2968.58,276100],["2011-08-25",3048.81,3068.87,2928.46,3008.7,348600],["2011-08-26",3068.87,3068.87,2948.52,2988.64,197700],["2011-08-29",3048.81,3189.22,3008.7,3189.22,449200],["2011-08-30",3329.62,3349.68,3289.51,3309.56,554400],["2011-08-31",3369.74,3389.8,3209.27,3249.39,286200],["2011-09-01",3349.68,3389.8,3249.39,3349.68,196200],["2011-09-05",3329.62,3329.62,3169.16,3209.27,313800],["2011-09-06",3229.33,3249.39,3048.81,3088.93,287000],["2011-09-07",3149.1,3309.56,3149.1,3309.56,291100],["2011-09-08",3449.97,3490.09,3349.68,3389.8,315400],["2011-09-09",3369.74,3490.09,3329.62,3429.91,285300],["2011-09-12",3409.85,3550.26,3389.8,3550.26,410500],["2011-09-13",3637.02,3742.74,3594.73,3658.16,389000],["2011-09-14",3658.16,3700.45,3446.71,3489.0,343900],["2011-09-15",3489.0,3531.29,3362.13,3467.85,291000],["2011-09-16",3489.0,3531.29,3383.27,3404.42,278600],["2011-09-19",3446.71,3531.29,3383.27,3489.0,203500],["2011-09-20",3552.44,3594.73,3446.71,3467.85,117800],["2011-09-21",3531.29,3552.44,3425.56,3489.0,95600],["2011-09-22",3510.14,3552.44,3446.71,3510.14,103900],["2011-09-23",3489.0,3742.74,3362.13,3742.74,1198900],["2011-09-26",3806.18,3806.18,3806.18,3806.18,61200],["2011-09-27",4059.93,4059.93,3890.76,4038.78,1517900],["2011-09-28",4059.93,4059.93,3869.62,3869.62,200800],["2011-09-29",3869.62,3890.76,3679.31,3679.31,735300],["2011-09-30",3700.45,3700.45,3510.14,3531.29,203300],["2011-10-03",3467.85,3510.14,3383.27,3404.42,410400],["2011-10-04",3340.98,3489.0,3340.98,3467.85,180100],["2011-10-05",3510.14,3552.44,3425.56,3446.71,220200],["2011-10-06",3489.0,3615.87,3489.0,3552.44,195500],["2011-10-07",3467.85,3594.73,3446.71,3446.71,163200],["2011-10-10",3489.0,3489.0,3383.27,3425.56,191200],["2011-10-11",3489.0,3531.29,3425.56,3446.71,121700],["2011-10-12",3467.85,3467.85,3256.4,3298.69,356500],["2011-10-13",3277.54,3340.98,3256.4,3277.54,101300],["2011-10-14",3362.13,3362.13,3277.54,3319.84,136800],["2011-10-17",3298.69,3298.69,3192.96,3235.25,92600],["2011-10-18",3214.11,3214.11,3150.67,3171.82,85600],["2011-10-19",3214.11,3235.25,3171.82,3192.96,109500],["2011-10-20",3256.4,3256.4,3171.82,3171.82,71200],["2011-10-21",3192.96,3319.84,3171.82,3298.69,143400],["2011-10-24",3340.98,3383.27,3256.4,3256.4,102600],["2011-10-25",3256.4,3298.69,3235.25,3235.25,116800],["2011-10-26",3256.4,3277.54,3214.11,3256.4,75300],["2011-10-27",3298.69,3298.69,3256.4,3298.69,58100],["2011-10-28",3319.84,3489.0,3319.84,3489.0,348000],["2011-10-31",3510.14,3679.31,3425.56,3510.14,234400],["2011-11-01",3319.84,3467.85,3319.84,3340.98,283500],["2011-11-02",3319.84,3319.84,3192.96,3256.4,123300],["2011-11-03",3298.69,3319.84,3235.25,3277.54,97200],["2011-11-04",3298.69,3383.27,3256.4,3256.4,104700],["2011-11-07",3319.84,3319.84,3214.11,3214.11,137200],["2011-11-08",3214.11,3277.54,3171.82,3277.54,172400],["2011-11-09",3235.25,3235.25,3171.82,3171.82,183800],["2011-11-10",3129.53,3129.53,3066.09,3066.09,132100],["2011-11-11",3129.53,3171.82,3044.94,3044.94,69800],["2011-11-14",3044.94,3044.94,2918.07,2960.36,93500],["2011-11-15",2981.51,3023.8,2918.07,2918.07,276400],["2011-11-16",2875.78,3023.8,2854.64,2981.51,129900],["2011-11-17",3002.65,3002.65,2854.64,2854.64,130200],["2011-11-18",2812.34,2833.49,2727.76,2770.05,133900],["2011-11-21",2791.2,2812.34,2748.91,2748.91,96000],["2011-11-22",2748.91,2791.2,2706.62,2770.05,189300],["2011-11-23",2833.49,2875.78,2791.2,2833.49,227500],["2011-11-24",2854.64,2875.78,2770.05,2770.05,136200],["2011-11-25",2791.2,2833.49,2770.05,2812.34,104500],["2011-11-28",2854.64,2939.22,2854.64,2854.64,125400],["2011-11-29",2918.07,2939.22,2854.64,2875.78,92100],["2011-11-30",2896.93,2918.07,2812.34,2833.49,60200],["2011-12-01",2896.93,2918.07,2833.49,2854.64,106100],["2011-12-02",2875.78,2875.78,2685.47,2854.64,153000],["2011-12-05",2896.93,3002.65,2896.93,3002.65,222900],["2011-12-06",3023.8,3044.94,2939.22,2939.22,167900],["2011-12-07",2918.07,2981.51,2896.93,2960.36,144200],["2011-12-08",2896.93,2981.51,2875.78,2918.07,65800],["2011-12-09",2896.93,2939.22,2854.64,2854.64,79300],["2011-12-12",2854.64,2875.78,2770.05,2791.2,67900],["2011-12-13",2791.2,2833.49,2685.47,2685.47,160100],["2011-12-14",2706.62,2706.62,2600.89,2643.18,193000],["2011-12-15",2600.89,2600.89,2474.02,2537.45,213900],["2011-12-16",2579.74,2664.33,2558.6,2643.18,110100],["2011-12-19",2643.18,2685.47,2579.74,2600.89,139200],["2011-12-20",2579.74,2579.74,2495.16,2516.31,201400],["2011-12-21",2537.45,2579.74,2495.16,2537.45,85000],["2011-12-22",2579.74,2579.74,2410.58,2410.58,151200],["2011-12-23",2368.29,2389.44,2304.85,2368.29,115000],["2011-12-26",2326.0,2326.0,2262.56,2283.71,57100],["2011-12-27",2220.27,2326.0,2177.98,2220.27,108100],["2011-12-28",2220.27,2368.29,2220.27,2368.29,144500],["2011-12-29",2304.85,2368.29,2262.56,2304.85,61300],["2011-12-30",2389.44,2431.73,2326.0,2389.44,57200],["2012-01-03",2410.58,2452.87,2389.44,2431.73,61100],["2012-01-04",2474.02,2495.16,2431.73,2474.02,152100],["2012-01-05",2452.87,2452.87,2410.58,2452.87,47900],["2012-01-06",2389.44,2431.73,2368.29,2410.58,42500],["2012-01-09",2431.73,2452.87,2389.44,2452.87,71200],["2012-01-10",2431.73,2600.89,2431.73,2579.74,119900],["2012-01-11",2600.89,2622.04,2516.31,2537.45,83900],["2012-01-12",2495.16,2537.45,2495.16,2516.31,55300],["2012-01-13",2516.31,2579.74,2516.31,2537.45,92600],["2012-01-16",2558.6,2664.33,2558.6,2600.89,114600],["2012-01-17",2622.04,2664.33,2516.31,2558.6,37400],["2012-01-18",2579.74,2600.89,2579.74,2600.89,45100],["2012-01-19",2622.04,2748.91,2622.04,2706.62,71000],["2012-01-20",2791.2,2791.2,2643.18,2664.33,41400],["2012-01-30",2706.62,2748.91,2622.04,2706.62,68200],["2012-01-31",2685.47,2854.64,2685.47,2791.2,314800],["2012-02-01",2791.2,2854.64,2770.05,2854.64,87700],["2012-02-02",2854.64,3002.65,2854.64,3002.65,132000],["2012-02-03",3066.09,3066.09,2791.2,2854.64,248600],["2012-02-06",2875.78,2875.78,2727.76,2770.05,243200],["2012-02-07",2854.64,2939.22,2791.2,2875.78,196500],["2012-02-08",2875.78,3023.8,2875.78,3023.8,533900],["2012-02-09",3023.8,3150.67,3023.8,3044.94,495000],["2012-02-10",3044.94,3044.94,2918.07,2939.22,324700],["2012-02-13",2939.22,2939.22,2833.49,2854.64,174100],["2012-02-14",2854.64,2981.51,2854.64,2939.22,218400],["2012-02-15",2960.36,2960.36,2833.49,2896.93,75800],["2012-02-16",2875.78,2939.22,2833.49,2896.93,81600],["2012-02-17",2960.36,3002.65,2918.07,2981.51,125200],["2012-02-20",3066.09,3171.82,3066.09,3171.82,293500],["2012-02-21",3340.98,3383.27,3214.11,3235.25,592800],["2012-02-22",3192.96,3404.42,3192.96,3362.13,262900],["2012-02-23",3467.85,3489.0,3319.84,3489.0,323600],["2012-02-24",3446.71,3658.16,3446.71,3531.29,346300],["2012-02-27",3637.02,3700.45,3489.0,3679.31,436000],["2012-02-28",3721.6,3721.6,3425.56,3425.56,275100],["2012-02-29",3467.85,3531.29,3404.42,3510.14,189200],["2012-03-01",3489.0,3531.29,3425.56,3489.0,243200],["2012-03-02",3510.14,3721.6,3489.0,3721.6,462600],["2012-03-05",3869.62,3911.91,3869.62,3911.91,257900],["2012-03-06",4123.36,4165.65,3785.04,3848.47,546500],["2012-03-07",3806.18,3869.62,3700.45,3806.18,222900],["2012-03-08",3742.74,3806.18,3510.14,3510.14,478500],["2012-03-09",3594.73,3658.16,3425.56,3658.16,256500],["2012-03-12",3658.16,3785.04,3594.73,3785.04,774700],["2012-03-13",3806.18,3996.49,3594.73,3742.74,71200],["2012-03-14",3700.45,3848.47,3637.02,3637.02,103200],["2012-03-15",3679.31,3848.47,3573.58,3827.33,364600],["2012-03-16",3827.33,3911.91,3742.74,3806.18,523900],["2012-03-19",3785.04,3890.76,3742.74,3827.33,125100],["2012-03-20",3869.62,3869.62,3785.04,3806.18,302500],["2012-03-21",3848.47,4081.07,3848.47,4081.07,866800],["2012-03-22",4017.64,4292.53,4017.64,4292.53,672400],["2012-03-23",4355.96,4525.13,4355.96,4525.13,473300],["2012-03-26",4778.87,4800.02,4609.71,4800.02,394300],["2012-03-27",4800.02,4800.02,4482.83,4482.83,551000],["2012-03-28",4292.53,4546.27,4186.8,4482.83,551900],["2012-03-29",4546.27,4546.27,4144.51,4144.51,556300],["2012-03-30",4123.36,4229.09,3933.05,4229.09,234900],["2012-04-03",4081.07,4355.96,4081.07,4355.96,134000],["2012-04-04",4419.4,4482.83,4123.36,4229.09,197600],["2012-04-05",4229.09,4440.54,4123.36,4419.4,199800],["2012-04-06",4398.25,4503.98,4334.82,4334.82,221600],["2012-04-09",4398.25,4609.71,4250.24,4503.98,309100],["2012-04-10",4525.13,4546.27,4334.82,4419.4,333500],["2012-04-11",4588.56,4630.85,4440.54,4567.42,312900],["2012-04-12",4503.98,4715.43,4482.83,4525.13,272600],["2012-04-13",4503.98,4546.27,4398.25,4482.83,356200],["2012-04-16",4482.83,4715.43,4419.4,4609.71,293100],["2012-04-17",4694.29,4715.43,4546.27,4567.42,425600],["2012-04-18",4609.71,4673.14,4503.98,4546.27,325700],["2012-04-19",4503.98,4525.13,4271.38,4292.53,310900],["2012-04-20",4377.11,4440.54,4271.38,4377.11,118300],["2012-04-23",4419.4,4482.83,4334.82,4355.96,56700],["2012-04-24",4419.4,4440.54,4271.38,4440.54,909100],["2012-04-25",4525.13,4652.0,4503.98,4567.42,292500],["2012-04-26",4567.42,4567.42,4419.4,4440.54,138600],["2012-04-27",4546.27,4736.58,4546.27,4736.58,227500],["2012-05-02",5053.76,5053.76,4969.18,5053.76,1444400],["2012-05-03",5286.36,5349.8,4863.45,5032.62,375300],["2012-05-04",5074.91,5201.78,4969.18,5074.91,278200],["2012-05-07",5117.2,5349.8,5096.05,5349.8,369000],["2012-05-08",5328.65,5476.67,5180.63,5222.93,552900],["2012-05-09",5286.36,5370.94,5201.78,5222.93,431800],["2012-05-10",5349.8,5349.8,5117.2,5117.2,492900],["2012-05-11",5222.93,5222.93,4863.45,4905.74,454900],["2012-05-14",4842.31,4905.74,4546.27,4546.27,467400],["2012-05-15",4546.27,4609.71,4334.82,4398.25,278400],["2012-05-16",4546.27,4567.42,4292.53,4567.42,251500],["2012-05-17",4630.85,4652.0,4377.11,4377.11,133000],["2012-05-18",4419.4,4419.4,4123.36,4123.36,278000],["2012-05-21",4229.09,4440.54,4229.09,4440.54,168600],["2012-05-22",4482.83,4546.27,4355.96,4398.25,189500],["2012-05-23",4313.67,4355.96,4081.07,4081.07,298400],["2012-05-24",4144.51,4144.51,3806.18,4059.93,247400],["2012-05-25",4017.64,4250.24,4017.64,4250.24,130200],["2012-05-28",4546.27,4546.27,4165.65,4186.8,133400],["2012-05-29",4229.09,4482.83,4123.36,4292.53,204100],["2012-05-30",4229.09,4398.25,4229.09,4292.53,79200],["2012-05-31",4186.8,4250.24,4081.07,4102.22,199700],["2012-06-01",4186.8,4207.94,4038.78,4144.51,58000],["2012-06-04",4102.22,4102.22,3848.47,3890.76,212200],["2012-06-05",3890.76,4081.07,3848.47,4038.78,116700],["2012-06-06",4059.93,4144.51,4017.64,4144.51,121100],["2012-06-07",4123.36,4334.82,4123.36,4334.82,282100],["2012-06-08",4440.54,4546.27,4313.67,4398.25,270100],["2012-06-11",4419.4,4503.98,4334.82,4461.69,154300],["2012-06-12",4144.51,4525.13,4144.51,4229.09,282000],["2012-06-13",4250.24,4292.53,4102.22,4207.94,179400],["2012-06-14",4186.8,4207.94,4038.78,4102.22,126300],["2012-06-15",4081.07,4186.8,4081.07,4102.22,181500],["2012-06-18",4207.94,4271.38,4123.36,4144.51,98300],["2012-06-19",4207.94,4229.09,4081.07,4102.22,84100],["2012-06-20",4123.36,4123.36,4059.93,4102.22,38500],["2012-06-21",4059.93,4123.36,4059.93,4081.07,89500],["2012-06-22",4038.78,4059.93,3954.2,3996.49,137300],["2012-06-25",3996.49,3996.49,3785.04,3806.18,184600],["2012-06-26",3785.04,3785.04,3552.44,3637.02,204400],["2012-06-27",3658.16,3679.31,3552.44,3552.44,129800],["2012-06-28",3552.44,3658.16,3383.27,3658.16,133700],["2012-06-29",3679.31,3679.31,3573.58,3573.58,60600],["2012-07-02",3637.02,3637.02,3489.0,3510.14,80400],["2012-07-03",3467.85,3467.85,3277.54,3298.69,196900],["2012-07-04",3340.98,3383.27,3129.53,3129.53,184200],["2012-07-05",3235.25,3362.13,3129.53,3362.13,196300],["2012-07-06",3446.71,3594.73,3404.42,3594.73,432200],["2012-07-09",3594.73,3594.73,3467.85,3489.0,161900],["2012-07-10",3425.56,3552.44,3425.56,3489.0,104500],["2012-07-11",3489.0,3615.87,3467.85,3573.58,244500],["2012-07-12",3615.87,3679.31,3552.44,3658.16,149800],["2012-07-13",3658.16,3848.47,3658.16,3763.89,194400],["2012-07-16",3806.18,3890.76,3700.45,3763.89,132800],["2012-07-17",3785.04,3869.62,3763.89,3848.47,67400],["2012-07-18",3827.33,3848.47,3700.45,3848.47,154900],["2012-07-19",3827.33,4017.64,3806.18,3996.49,170400],["2012-07-20",4038.78,4229.09,3911.91,3933.05,285300],["2012-07-23",3933.05,3954.2,3806.18,3869.62,90300],["2012-07-24",3827.33,3827.33,3679.31,3700.45,270200],["2012-07-25",3763.89,3763.89,3679.31,3721.6,106700],["2012-07-26",3742.74,3806.18,3700.45,3721.6,138400],["2012-07-27",3827.33,3827.33,3721.6,3742.74,79400],["2012-07-30",3700.45,3806.18,3700.45,3742.74,48700],["2012-07-31",3785.04,3827.33,3763.89,3785.04,87000],["2012-08-01",3785.04,3785.04,3700.45,3763.89,59100],["2012-08-02",3785.04,3806.18,3763.89,3785.04,32600],["2012-08-03",3763.89,3785.04,3742.74,3785.04,22500],["2012-08-06",3785.04,3911.91,3785.04,3890.76,89200],["2012-08-07",3890.76,3890.76,3742.74,3785.04,82000],["2012-08-08",3806.18,3848.47,3785.04,3848.47,47500],["2012-08-09",3869.62,3911.91,3848.47,3869.62,95300],["2012-08-10",3806.18,3869.62,3806.18,3827.33,49900],["2012-08-13",4029.95,4029.95,3759.79,3827.33,27900],["2012-08-14",3849.84,3872.35,3804.81,3827.33,66000],["2012-08-15",3849.84,3872.35,3782.3,3827.33,70600],["2012-08-16",3827.33,3849.84,3782.3,3827.33,54400],["2012-08-17",3827.33,3849.84,3782.3,3827.33,80600],["2012-08-20",3872.35,4074.98,3827.33,4074.98,819200],["2012-08-21",4345.14,4345.14,3804.81,3804.81,331500],["2012-08-22",3804.81,4052.46,3804.81,3939.89,491600],["2012-08-23",3917.38,3917.38,3647.22,3647.22,95600],["2012-08-24",3444.59,3849.84,3399.57,3669.73,449700],["2012-08-27",3692.24,3692.24,3444.59,3444.59,199600],["2012-08-28",3219.46,3444.59,3219.46,3264.48,184900],["2012-08-29",3399.57,3489.62,3287.0,3489.62,230600],["2012-08-30",3557.16,3557.16,3444.59,3467.11,241500],["2012-08-31",3644.26,3644.26,3441.8,3568.34,155200],["2012-09-04",3568.34,3694.87,3543.03,3644.26,184700],["2012-09-05",3669.57,3669.57,3517.72,3568.34,150700],["2012-09-06",3543.03,3543.03,3416.49,3416.49,174200],["2012-09-07",3467.11,3517.72,3340.57,3416.49,176000],["2012-09-10",3416.49,3416.49,3188.73,3264.65,361600],["2012-09-11",3087.5,3315.26,3087.5,3239.34,86500],["2012-09-12",3340.57,3391.19,3239.34,3289.96,92900],["2012-09-13",3315.26,3391.19,3239.34,3391.19,101800],["2012-09-14",3441.8,3543.03,3441.8,3517.72,308600],["2012-09-17",3441.8,3543.03,3416.49,3416.49,180000],["2012-09-18",3340.57,3441.8,3239.34,3239.34,154400],["2012-09-19",3214.03,3391.19,3138.11,3365.88,154000],["2012-09-20",3340.57,3365.88,3214.03,3315.26,119900],["2012-09-21",3315.26,3365.88,3289.96,3365.88,85600],["2012-09-24",3391.19,3391.19,3214.03,3239.34,78700],["2012-09-25",3289.96,3315.26,3239.34,3315.26,69400],["2012-09-26",3289.96,3340.57,3289.96,3315.26,97000],["2012-09-27",3087.5,3315.26,3087.5,3239.34,86700],["2012-09-28",3214.03,3264.65,3214.03,3264.65,26700],["2012-10-01",3239.34,3264.65,3138.11,3214.03,145600],["2012-10-02",3112.8,3214.03,3112.8,3163.42,86700],["2012-10-03",3239.34,3289.96,3163.42,3214.03,65600],["2012-10-04",3214.03,3239.34,3188.73,3214.03,21200],["2012-10-05",3239.34,3264.65,3188.73,3264.65,81100],["2012-10-08",3239.34,3391.19,3239.34,3365.88,206900],["2012-10-09",3315.26,3391.19,3264.65,3315.26,106600],["2012-10-10",3289.96,3416.49,3289.96,3416.49,165800],["2012-10-11",3416.49,3593.64,3416.49,3593.64,631000],["2012-10-12",3416.49,3720.18,3416.49,3669.57,698500],["2012-10-15",3644.26,3694.87,3517.72,3517.72,746400],["2012-10-16",3543.03,3694.87,3517.72,3694.87,523100],["2012-10-17",3669.57,3669.57,3492.41,3517.72,384400],["2012-10-18",3517.72,3543.03,3441.8,3467.11,476900],["2012-10-19",3416.49,3441.8,3289.96,3365.88,550000],["2012-10-22",3340.57,3365.88,3214.03,3239.34,538600],["2012-10-23",3289.96,3391.19,3239.34,3391.19,332300],["2012-10-24",3416.49,3416.49,3289.96,3315.26,137600],["2012-10-25",3289.96,3315.26,3239.34,3264.65,272500],["2012-10-26",3289.96,3289.96,3239.34,3264.65,279200],["2012-10-29",3264.65,3289.96,3264.65,3264.65,86500],["2012-10-30",3264.65,3289.96,3188.73,3239.34,250100],["2012-10-31",3188.73,3214.03,3138.11,3188.73,223700],["2012-11-01",3188.73,3264.65,3188.73,3239.34,138500],["2012-11-02",3163.42,3188.73,3062.19,3087.5,522100],["2012-11-05",3087.5,3138.11,3062.19,3112.8,66500],["2012-11-06",3112.8,3163.42,3087.5,3112.8,270000],["2012-11-07",3163.42,3239.34,3138.11,3188.73,79900],["2012-11-08",3163.42,3188.73,3087.5,3188.73,189500],["2012-11-09",3163.42,3188.73,3138.11,3163.42,412300],["2012-11-12",3214.03,3315.26,3188.73,3289.96,541000],["2012-11-13",3289.96,3289.96,3214.03,3214.03,93800],["2012-11-14",3214.03,3239.34,3188.73,3188.73,238800],["2012-11-15",3214.03,3264.65,3163.42,3163.42,241000],["2012-11-16",3188.73,3214.03,3138.11,3188.73,81800],["2012-11-19",3188.73,3214.03,3138.11,3163.42,69300],["2012-11-20",3163.42,3188.73,3138.11,3163.42,311700],["2012-11-21",3163.42,3163.42,3138.11,3138.11,130000],["2012-11-22",3138.11,3163.42,3138.11,3163.42,60800],["2012-11-23",3163.42,3163.42,3138.11,3138.11,81400],["2012-11-26",3138.11,3138.11,3112.8,3112.8,191800],["2012-11-27",3087.5,3214.03,3062.19,3188.73,207600],["2012-11-28",3163.42,3214.03,3163.42,3188.73,316700],["2012-11-29",3214.03,3365.88,3214.03,3315.26,1018300],["2012-11-30",3340.57,3340.57,3239.34,3264.65,153800],["2012-12-03",3264.65,3289.96,3214.03,3289.96,113000],["2012-12-04",3289.96,3416.49,3264.65,3365.88,414500],["2012-12-05",3391.19,3441.8,3340.57,3365.88,380100],["2012-12-06",3340.57,3365.88,3315.26,3340.57,149900],["2012-12-07",3315.26,3365.88,3289.96,3315.26,158300],["2012-12-10",3315.26,3492.41,3315.26,3416.49,367200],["2012-12-11",3391.19,3467.11,3340.57,3365.88,223700],["2012-12-12",3340.57,3467.11,3315.26,3441.8,238700],["2012-12-13",3416.49,3543.03,3391.19,3467.11,455900],["2012-12-14",3492.41,3492.41,3391.19,3416.49,312900],["2012-12-17",3289.96,3467.11,3188.73,3365.88,246800],["2012-12-18",3365.88,3365.88,3289.96,3315.26,403100],["2012-12-19",3365.88,3416.49,3289.96,3365.88,347800],["2012-12-20",3391.19,3416.49,3289.96,3315.26,272300],["2012-12-21",3264.65,3365.88,3264.65,3315.26,106900],["2012-12-24",3315.26,3543.03,3315.26,3467.11,461900],["2012-12-25",3441.8,3441.8,3365.88,3365.88,273800],["2012-12-26",3391.19,3467.11,3340.57,3467.11,364800],["2012-12-27",3441.8,3517.72,3391.19,3441.8,744100],["2012-12-28",3416.49,3517.72,3365.88,3517.72,387700],["2013-01-02",3517.72,3720.18,3517.72,3669.57,774100],["2013-01-03",3694.87,3694.87,3517.72,3568.34,766100],["2013-01-04",3543.03,3669.57,3517.72,3618.95,478300],["2013-01-07",3644.26,3694.87,3568.34,3593.64,748000],["2013-01-08",3543.03,3644.26,3543.03,3593.64,468900],["2013-01-09",3593.64,3821.41,3568.34,3644.26,1361600],["2013-01-10",3618.95,3796.1,3593.64,3745.49,472700],["2013-01-11",3796.1,3872.02,3720.18,3720.18,451600],["2013-01-14",3720.18,3720.18,3618.95,3669.57,330500],["2013-01-15",3669.57,3770.8,3669.57,3745.49,486900],["2013-01-16",3821.41,3846.72,3694.87,3745.49,884200],["2013-01-17",3720.18,3770.8,3694.87,3694.87,477900],["2013-01-18",3694.87,3694.87,3568.34,3593.64,577200],["2013-01-21",3669.57,3669.57,3568.34,3593.64,300500],["2013-01-22",3593.64,3593.64,3467.11,3467.11,378400],["2013-01-23",3492.41,3517.72,3416.49,3441.8,219500],["2013-01-24",3492.41,3568.34,3441.8,3543.03,162300],["2013-01-25",3593.64,3593.64,3543.03,3568.34,303800],["2013-01-28",3644.26,3694.87,3568.34,3593.64,676000],["2013-01-29",3618.95,3745.49,3593.64,3720.18,648400],["2013-01-30",3745.49,3770.8,3720.18,3720.18,351700],["2013-01-31",3720.18,3720.18,3593.64,3618.95,249100],["2013-02-01",3618.95,3720.18,3618.95,3669.57,230600],["2013-02-04",3669.57,3669.57,3593.64,3644.26,349400],["2013-02-05",3644.26,3644.26,3593.64,3593.64,164500],["2013-02-06",3593.64,3669.57,3593.64,3669.57,218800],["2013-02-07",3669.57,3694.87,3644.26,3669.57,396000],["2013-02-08",3720.18,3720.18,3644.26,3694.87,817100],["2013-02-18",3745.49,3846.72,3720.18,3796.1,795500],["2013-02-19",3846.72,4125.1,3770.8,4023.87,2064700],["2013-02-20",3973.25,4023.87,3973.25,3998.56,1150300],["2013-02-21",4023.87,4023.87,3618.95,3618.95,1234700],["2013-02-22",3669.57,3821.41,3543.03,3669.57,895500],["2013-02-25",3745.49,3796.1,3669.57,3770.8,490300],["2013-02-26",3770.8,3770.8,3543.03,3618.95,686200],["2013-02-27",3568.34,3644.26,3543.03,3618.95,317600],["2013-02-28",3669.57,3720.18,3644.26,3644.26,447400],["2013-03-01",3669.57,3694.87,3593.64,3644.26,310600],["2013-03-04",3644.26,3644.26,3492.41,3492.41,694700],["2013-03-05",3492.41,3568.34,3416.49,3441.8,278800],["2013-03-06",3492.41,3517.72,3441.8,3492.41,219400],["2013-03-07",3517.72,3517.72,3416.49,3441.8,205700],["2013-03-08",3492.41,3517.72,3467.11,3517.72,100900],["2013-03-11",3543.03,3618.95,3492.41,3593.64,299700],["2013-03-12",3618.95,3618.95,3492.41,3543.03,245800],["2013-03-13",3543.03,3543.03,3441.8,3492.41,185100],["2013-03-14",3492.41,3517.72,3467.11,3492.41,59200],["2013-03-15",3543.03,3543.03,3467.11,3517.72,194100],["2013-03-18",3543.03,3543.03,3467.11,3492.41,133300],["2013-03-19",3467.11,3492.41,3441.8,3492.41,55900],["2013-03-20",3492.41,3517.72,3467.11,3492.41,117800],["2013-03-21",3492.41,3543.03,3467.11,3517.72,218800],["2013-03-22",3467.11,3543.03,3416.49,3467.11,244100],["2013-03-25",3441.8,3492.41,3441.8,3492.41,192800],["2013-03-26",3492.41,3492.41,3441.8,3467.11,178000],["2013-03-27",3467.11,3467.11,3416.49,3467.11,92100],["2013-03-28",3441.8,3467.11,3416.49,3416.49,206800],["2013-03-29",3391.19,3391.19,3315.26,3391.19,183400],["2013-04-01",3340.57,3517.72,3340.57,3517.72,136800],["2013-04-02",3517.72,3543.03,3467.11,3467.11,172500],["2013-04-03",3467.11,3492.41,3416.49,3467.11,258900],["2013-04-04",3467.11,3467.11,3416.49,3467.11,90200],["2013-04-05",3441.8,3593.64,3441.8,3543.03,480900],["2013-04-08",3593.64,3644.26,3568.34,3644.26,565900],["2013-04-09",3720.18,3796.1,3669.57,3770.8,840700],["2013-04-10",3770.8,3770.8,3618.95,3618.95,508200],["2013-04-11",3618.95,3644.26,3593.64,3644.26,272200],["2013-04-12",3618.95,3644.26,3517.72,3543.03,357000],["2013-04-15",3543.03,3543.03,3441.8,3441.8,326800],["2013-04-16",3416.49,3492.41,3391.19,3467.11,312700],["2013-04-17",3492.41,3517.72,3467.11,3517.72,106400],["2013-04-18",3517.72,3517.72,3416.49,3441.8,130500],["2013-04-22",3492.41,3492.41,3365.88,3391.19,182400],["2013-04-23",3391.19,3441.8,3391.19,3416.49,158900],["2013-04-24",3416.49,3441.8,3391.19,3416.49,104400],["2013-04-25",3441.8,3467.11,3416.49,3467.11,112900],["2013-04-26",3441.8,3441.8,3416.49,3441.8,96500],["2013-05-02",3416.49,3441.8,3391.19,3416.49,102100],["2013-05-03",3416.49,3543.03,3391.19,3492.41,218100],["2013-05-06",3543.03,3593.64,3492.41,3568.34,204200],["2013-05-07",3568.34,3568.34,3467.11,3492.41,323300],["2013-05-08",3492.41,3517.72,3467.11,3492.41,112800],["2013-05-09",3517.72,3543.03,3492.41,3517.72,213900],["2013-05-10",3517.72,3517.72,3441.8,3517.72,204880],["2013-05-13",3517.72,3543.03,3492.41,3517.72,146900],["2013-05-14",3517.72,3517.72,3441.8,3441.8,131300],["2013-05-15",3467.11,3492.41,3441.8,3467.11,171300],["2013-05-16",3492.41,3543.03,3492.41,3517.72,179100],["2013-05-17",3517.72,3618.95,3517.72,3543.03,325900],["2013-05-20",3568.34,3593.64,3543.03,3568.34,154700],["2013-05-21",3618.95,3644.26,3568.34,3593.64,433000],["2013-05-22",3618.95,3720.18,3618.95,3669.57,639300],["2013-05-23",3669.57,3694.87,3568.34,3618.95,349300],["2013-05-24",3618.95,3669.57,3593.64,3644.26,294497],["2013-05-27",3669.57,3770.8,3669.57,3694.87,708000],["2013-05-28",3340.57,3770.8,3340.57,3720.18,399200],["2013-05-29",3745.49,3897.33,3720.18,3796.1,1812900],["2013-05-30",3770.8,3947.95,3770.8,3947.95,901200],["2013-05-31",3998.56,4023.87,3922.64,3947.95,667000],["2013-06-03",3947.95,3973.25,3872.02,3922.64,517500],["2013-06-04",4049.18,4049.18,3770.8,3821.41,552500],["2013-06-05",3821.41,3922.64,3796.1,3897.33,381500],["2013-06-06",3745.49,3922.64,3745.49,3872.02,345100],["2013-06-07",3872.02,3922.64,3846.72,3922.64,543700],["2013-06-10",3922.64,3947.95,3872.02,3897.33,473000],["2013-06-11",3846.72,3922.64,3821.41,3897.33,216600],["2013-06-12",3872.02,3922.64,3872.02,3897.33,410200],["2013-06-13",4005.59,4005.59,3843.2,3924.4,413100],["2013-06-14",3978.53,3978.53,3897.33,3897.33,312300],["2013-06-17",3870.27,3870.27,3734.94,3762.01,420700],["2013-06-18",3762.01,3762.01,3707.88,3762.01,169700],["2013-06-19",3789.07,3789.07,3707.88,3734.94,175800],["2013-06-20",3734.94,3734.94,3680.81,3707.88,107800],["2013-06-21",3680.81,3734.94,3653.75,3707.88,186500],["2013-06-24",3707.88,3707.88,3653.75,3680.81,121600],["2013-06-25",3653.75,3653.75,3491.36,3599.62,396000],["2013-06-26",3572.55,3599.62,3518.42,3599.62,91500],["2013-06-27",3572.55,3653.75,3572.55,3626.68,126500],["2013-06-28",3274.84,3680.81,3274.84,3599.62,154100],["2013-07-01",3545.49,3599.62,3545.49,3599.62,31600],["2013-07-02",3247.78,3680.81,3247.78,3653.75,86000],["2013-07-03",3626.68,3653.75,3626.68,3626.68,57200],["2013-07-04",3626.68,3626.68,3599.62,3599.62,79800],["2013-07-05",3626.68,3626.68,3518.42,3518.42,259700],["2013-07-08",3653.75,3680.81,3518.42,3572.55,97700],["2013-07-09",3545.49,3626.68,3545.49,3572.55,59800],["2013-07-10",3599.62,3626.68,3572.55,3599.62,100500],["2013-07-11",3599.62,3599.62,3572.55,3572.55,88300],["2013-07-12",3626.68,3653.75,3572.55,3653.75,128200],["2013-07-15",3653.75,3707.88,3626.68,3680.81,183600],["2013-07-16",3707.88,3707.88,3653.75,3653.75,84700],["2013-07-17",3626.68,3680.81,3626.68,3680.81,27400],["2013-07-18",3653.75,3734.94,3653.75,3680.81,218000],["2013-07-19",3680.81,3762.01,3680.81,3707.88,240700],["2013-07-22",3762.01,3762.01,3680.81,3734.94,83200],["2013-07-23",3707.88,3734.94,3680.81,3734.94,90800],["2013-07-24",3680.81,3707.88,3599.62,3626.68,153200],["2013-07-25",3626.68,3626.68,3599.62,3626.68,137000],["2013-07-26",3626.68,3653.75,3572.55,3599.62,90800],["2013-07-29",3356.04,3653.75,3356.04,3545.49,94000],["2013-07-30",3518.42,3572.55,3518.42,3572.55,73000],["2013-07-31",3572.55,3599.62,3545.49,3599.62,28800],["2013-08-01",3572.55,3626.68,3545.49,3626.68,44100],["2013-08-02",3599.62,3626.68,3572.55,3626.68,22100],["2013-08-05",3626.68,3626.68,3572.55,3599.62,94400],["2013-08-06",3572.55,3626.68,3545.49,3599.62,176600],["2013-08-07",3626.68,3653.75,3599.62,3599.62,130200],["2013-08-08",3626.68,3653.75,3599.62,3599.62,264100],["2013-08-09",3626.68,3680.81,3626.68,3626.68,211600],["2013-08-12",3626.68,3653.75,3599.62,3626.68,104300],["2013-08-13",3599.62,3626.68,3572.55,3599.62,193900],["2013-08-14",3599.62,3599.62,3545.49,3599.62,216100],["2013-08-15",3599.62,3626.68,3545.49,3626.68,162000],["2013-08-16",3653.75,3653.75,3599.62,3626.68,113900],["2013-08-19",3626.68,3734.94,3626.68,3707.88,314300],["2013-08-20",3734.94,3734.94,3653.75,3680.81,159800],["2013-08-21",3653.75,3707.88,3626.68,3707.88,272700],["2013-08-22",3680.81,3707.88,3626.68,3653.75,169100],["2013-08-23",3707.88,3707.88,3626.68,3653.75,173600],["2013-08-26",3653.75,3680.81,3626.68,3680.81,130300],["2013-08-27",3653.75,3653.75,3626.68,3653.75,85700],["2013-08-28",3626.68,3626.68,3545.49,3599.62,195700],["2013-08-29",3599.62,3626.68,3572.55,3572.55,57000],["2013-08-30",3599.62,3626.68,3572.55,3626.68,90000],["2013-09-03",3599.62,3599.62,3572.55,3599.62,19700],["2013-09-04",3274.84,3599.62,3274.84,3572.55,49500],["2013-09-05",3599.62,3599.62,3518.42,3572.55,41300],["2013-09-06",3545.49,3572.55,3274.84,3572.55,56200],["2013-09-09",3545.49,3545.49,3491.36,3491.36,105400],["2013-09-10",3518.42,3545.49,3491.36,3518.42,145400],["2013-09-11",3545.49,3545.49,3491.36,3518.42,85000],["2013-09-12",3518.42,3572.55,3518.42,3572.55,87500],["2013-09-13",3572.55,3599.62,3518.42,3545.49,154800],["2013-09-16",3545.49,3545.49,3491.36,3518.42,64300],["2013-09-17",3518.42,3518.42,3491.36,3491.36,129100],["2013-09-18",3518.42,3545.49,3491.36,3491.36,270200],["2013-09-19",3518.42,3518.42,3491.36,3518.42,120100],["2013-09-20",3518.42,3518.42,3491.36,3518.42,89900],["2013-09-23",3518.42,3545.49,3491.36,3545.49,222800],["2013-09-24",3545.49,3572.55,3491.36,3572.55,200200],["2013-09-25",3545.49,3680.81,3545.49,3626.68,428700],["2013-09-26",3626.68,3734.94,3599.62,3707.88,695200],["2013-09-27",3680.81,3707.88,3653.75,3653.75,396700],["2013-09-30",3680.81,3707.88,3680.81,3680.81,239200],["2013-10-01",3680.81,3870.27,3680.81,3843.2,1124400],["2013-10-02",3843.2,4005.59,3843.2,3951.46,1044300],["2013-10-03",3951.46,3978.53,3897.33,3978.53,918800],["2013-10-04",3951.46,3978.53,3924.4,3978.53,407900],["2013-10-07",3978.53,4249.17,3978.53,4195.04,918800],["2013-10-08",4167.98,4195.04,4086.79,4140.92,621000],["2013-10-09",4140.92,4167.98,4086.79,4113.85,717600],["2013-10-10",4086.79,4384.5,4086.79,4249.17,1514300],["2013-10-11",4276.24,4330.37,4195.04,4222.11,399100],["2013-10-14",4195.04,4195.04,4113.85,4113.85,393500],["2013-10-15",4113.85,4249.17,4113.85,4222.11,470500],["2013-10-16",4195.04,4357.43,4167.98,4249.17,427500],["2013-10-17",4249.17,4411.56,4249.17,4357.43,976300],["2013-10-18",4357.43,4492.76,4330.37,4465.69,966800],["2013-10-21",4492.76,4573.95,4411.56,4411.56,710200],["2013-10-22",4384.5,4411.56,4303.3,4357.43,728500],["2013-10-23",4384.5,4519.82,4384.5,4465.69,762000],["2013-10-24",4465.69,4492.76,4330.37,4465.69,684600],["2013-10-25",4465.69,4465.69,4357.43,4384.5,361300],["2013-10-28",4357.43,4411.56,4195.04,4195.04,726600],["2013-10-29",4167.98,4276.24,4167.98,4276.24,347600],["2013-10-30",4276.24,4303.3,4222.11,4222.11,246000],["2013-10-31",4222.11,4249.17,4195.04,4222.11,201600],["2013-11-01",4222.11,4249.17,4195.04,4195.04,291100],["2013-11-04",4167.98,4303.3,4167.98,4303.3,282000],["2013-11-05",4303.3,4330.37,4222.11,4276.24,455400],["2013-11-06",4276.24,4303.3,4249.17,4303.3,323600],["2013-11-07",4303.3,4411.56,4303.3,4330.37,636100],["2013-11-08",4384.5,4384.5,4303.3,4303.3,197600],["2013-11-11",4330.37,4438.63,4330.37,4438.63,531000],["2013-11-12",4465.69,4465.69,4330.37,4330.37,363700],["2013-11-13",4249.17,4357.43,4249.17,4303.3,293700],["2013-11-14",4330.37,4330.37,4276.24,4276.24,286300],["2013-11-15",4276.24,4330.37,4276.24,4303.3,211500],["2013-11-18",4357.43,4492.76,4357.43,4438.63,938900],["2013-11-19",4438.63,4573.95,4438.63,4573.95,1056640],["2013-11-20",4573.95,4601.02,4519.82,4601.02,461520],["2013-11-21",4140.92,4817.54,4140.92,4601.02,1040220],["2013-11-22",4573.95,4682.21,4519.82,4628.08,404360],["2013-11-25",4628.08,4682.21,4573.95,4573.95,462000],["2013-11-26",4546.89,4601.02,4519.82,4573.95,354400],["2013-11-27",4573.95,4655.15,4573.95,4573.95,402600],["2013-11-28",4573.95,4601.02,4546.89,4601.02,152400],["2013-11-29",4601.02,4601.02,4546.89,4573.95,299100],["2013-12-02",4573.95,4601.02,4546.89,4573.95,218500],["2013-12-03",4573.95,4763.41,4573.95,4736.34,968300],["2013-12-04",4736.34,4925.79,4736.34,4898.73,865110],["2013-12-05",4925.79,4925.79,4817.54,4871.67,400600],["2013-12-06",4871.67,4979.92,4844.6,4898.73,268310],["2013-12-09",4898.73,4925.79,4817.54,4817.54,718316],["2013-12-10",4817.54,4817.54,4763.41,4790.47,321700],["2013-12-11",4790.47,4790.47,4655.15,4655.15,343000],["2013-12-12",4546.89,4709.28,4546.89,4682.21,427300],["2013-12-13",4682.21,4736.34,4628.08,4709.28,104900],["2013-12-16",4709.28,4790.47,4709.28,4736.34,142200],["2013-12-17",4790.47,4817.54,4763.41,4817.54,279500],["2013-12-18",4871.67,4871.67,4790.47,4817.54,181100],["2013-12-19",4790.47,4979.92,4790.47,4925.79,485604],["2013-12-20",4925.79,4925.79,4871.67,4871.67,194203],["2013-12-23",4871.67,4925.79,4871.67,4898.73,220246],["2013-12-24",4925.79,4925.79,4871.67,4898.73,183800],["2013-12-25",4925.79,4925.79,4871.67,4898.73,172200],["2013-12-26",4871.67,4871.67,4790.47,4790.47,240900],["2013-12-27",4790.47,4844.6,4790.47,4790.47,118207],["2013-12-30",4790.47,4790.47,4628.08,4628.08,301601],["2013-12-31",4682.21,4790.47,4655.15,4790.47,241600],["2014-01-02",4790.47,4790.47,4736.34,4763.41,126000],["2014-01-03",4736.34,4763.41,4709.28,4736.34,78500],["2014-01-06",4763.41,4898.73,4763.41,4871.67,242510],["2014-01-07",4979.92,4979.92,4871.67,4925.79,292040],["2014-01-08",4871.67,4925.79,4844.6,4898.73,267000],["2014-01-09",4871.67,5115.25,4871.67,5088.18,753400],["2014-01-10",5088.18,5088.18,5006.99,5034.05,426300],["2014-01-13",5034.05,5115.25,5006.99,5034.05,475000],["2014-01-14",5034.05,5304.7,5034.05,5250.57,1233900],["2014-01-15",5277.64,5683.61,5277.64,5602.41,981800],["2014-01-16",5602.41,5737.74,5521.22,5656.54,562600],["2014-01-17",5656.54,5683.61,5575.35,5575.35,772200],["2014-01-20",5548.29,5629.48,5440.03,5440.03,559700],["2014-01-21",5494.16,5981.32,5467.09,5981.32,757900],["2014-01-22",6143.71,6360.23,5954.26,6089.58,749400],["2014-01-23",6062.52,6441.42,6062.52,6279.04,359300],["2014-01-24",6306.1,6333.16,6116.65,6197.84,299103],["2014-01-27",6197.84,6279.04,6089.58,6279.04,432100],["2014-02-06",6279.04,6333.16,6143.71,6333.16,217350],["2014-02-07",6333.16,6333.16,6170.78,6197.84,524900],["2014-02-10",6143.71,6549.68,6116.65,6522.62,858000],["2014-02-11",6685.01,6685.01,6224.91,6224.91,551700],["2014-02-12",6224.91,6414.36,6224.91,6414.36,377000],["2014-02-13",6441.42,6441.42,6251.97,6333.16,685200],["2014-02-14",6279.04,6387.29,6224.91,6333.16,562600],["2014-02-17",6333.16,6657.94,6170.78,6522.62,1481360],["2014-02-18",6603.81,6630.88,6441.42,6549.68,548100],["2014-02-19",6576.75,6766.2,6549.68,6657.94,991316],["2014-02-20",6630.88,6630.88,6035.45,6143.71,1065800],["2014-02-21",6143.71,6549.68,5954.26,6441.42,1322500],["2014-02-24",6495.55,6576.75,6387.29,6468.49,461500],["2014-02-25",6468.49,6495.55,6387.29,6468.49,650200],["2014-02-26",6468.49,6468.49,6251.97,6387.29,529800],["2014-02-27",6414.36,6495.55,6251.97,6251.97,638400],["2014-02-28",6306.1,6360.23,6170.78,6251.97,606900],["2014-03-03",6251.97,6251.97,5954.26,5954.26,605100],["2014-03-04",5954.26,6089.58,5791.87,6062.52,480300],["2014-03-05",6143.71,6197.84,6089.58,6143.71,299000],["2014-03-06",6360.23,6739.14,6197.84,6576.75,1520400],["2014-03-07",6685.01,6712.07,6522.62,6576.75,541800],["2014-03-10",6630.88,6630.88,6522.62,6603.81,411100],["2014-03-11",6630.88,7172.17,6630.88,6955.66,1430000],["2014-03-12",6955.66,7118.04,6793.27,7009.78,713300],["2014-03-13",7063.91,7063.91,6874.46,6901.53,460900],["2014-03-14",6901.53,6928.59,6657.94,6739.14,1441600],["2014-03-17",6739.14,6847.4,6712.07,6766.2,641211],["2014-03-18",6820.33,6874.46,6739.14,6766.2,674000],["2014-03-19",6766.2,6820.33,6712.07,6766.2,596200],["2014-03-20",6766.2,6901.53,6739.14,6766.2,361300],["2014-03-21",6766.2,6847.4,6739.14,6793.27,791000],["2014-03-24",6793.27,7090.98,6793.27,6955.66,881200],["2014-03-25",6955.66,6955.66,6712.07,6712.07,547000],["2014-03-26",6712.07,6766.2,6224.91,6387.29,1104400],["2014-03-27",6387.29,6414.36,6197.84,6360.23,465200],["2014-03-28",6495.55,6495.55,6306.1,6333.16,269600],["2014-03-31",6603.81,6603.81,6360.23,6441.42,256500],["2014-04-01",6441.42,6441.42,6197.84,6279.04,459700],["2014-04-02",6279.04,6333.16,6062.52,6224.91,390600],["2014-04-03",6224.91,6306.1,6224.91,6279.04,255400],["2014-04-04",6279.04,6333.16,6089.58,6170.78,494300],["2014-04-07",6306.1,6306.1,6170.78,6224.91,156300],["2014-04-08",6224.91,6576.75,6224.91,6495.55,490200],["2014-04-10",6495.55,6495.55,6306.1,6333.16,201100],["2014-04-11",6360.23,6360.23,6197.84,6224.91,383100],["2014-04-14",6224.91,6224.91,6089.58,6116.65,485200],["2014-04-15",6116.65,6116.65,5818.93,5818.93,490800],["2014-04-16",5791.87,5818.93,5521.22,5629.48,379100],["2014-04-17",5683.61,5818.93,5629.48,5818.93,204500],["2014-04-18",5818.93,5818.93,5494.16,5521.22,465700],["2014-04-21",5412.96,5467.09,5277.64,5277.64,250000],["2014-04-22",5277.64,5412.96,5142.31,5412.96,379500],["2014-04-23",5467.09,5467.09,5250.57,5277.64,102800],["2014-04-24",5250.57,5304.7,5223.51,5250.57,100700],["2014-04-25",5250.57,5304.7,5223.51,5277.64,174700],["2014-04-28",5358.83,5358.83,5250.57,5250.57,74300],["2014-04-29",5223.51,5304.7,5169.38,5304.7,108700],["2014-05-05",5250.57,5250.57,4952.86,4952.86,322400],["2014-05-06",4952.86,4952.86,4736.34,4925.79,433600],["2014-05-07",4925.79,4952.86,4871.67,4871.67,95600],["2014-05-08",4871.67,4871.67,4384.5,4384.5,811500],["2014-05-09",4059.72,4573.95,4059.72,4546.89,358100],["2014-05-12",4330.37,4655.15,4140.92,4195.04,511700],["2014-05-13",4140.92,4303.3,4140.92,4249.17,458700],["2014-05-14",4411.56,4519.82,4276.24,4492.76,267300],["2014-05-15",4465.69,4546.89,4195.04,4384.5,366700],["2014-05-16",4411.56,4519.82,4276.24,4519.82,306500],["2014-05-19",4519.82,4601.02,4438.63,4546.89,207400],["2014-05-20",4519.82,4871.67,4465.69,4871.67,391035],["2014-05-21",4763.41,5034.05,4763.41,5006.99,541300],["2014-05-22",5034.05,5088.18,4817.54,4844.6,639200],["2014-05-23",4844.6,4898.73,4790.47,4817.54,153000],["2014-05-26",4763.41,4844.6,4736.34,4844.6,197510],["2014-05-27",4844.6,5006.99,4817.54,4952.86,466900],["2014-05-28",5061.12,5304.7,5034.05,5250.57,775400],["2014-05-29",5142.31,5250.57,5061.12,5115.25,457500],["2014-05-30",5061.12,5142.31,5006.99,5006.99,315300],["2014-06-02",4952.86,5006.99,4844.6,4871.67,384300],["2014-06-03",4871.67,4952.86,4844.6,4898.73,169600],["2014-06-04",4898.73,4898.73,4763.41,4844.6,207700],["2014-06-05",4844.6,4898.73,4817.54,4898.73,81316],["2014-06-06",4844.6,4979.92,4844.6,4979.92,102000],["2014-06-09",4952.86,5034.05,4871.67,4979.92,120900],["2014-06-10",4979.92,5088.18,4952.86,5006.99,330800],["2014-06-11",5006.99,5088.18,4979.92,5088.18,327100],["2014-06-12",5061.12,5115.25,5034.05,5034.05,206100],["2014-06-13",5061.12,5061.12,5006.99,5061.12,185000],["2014-06-16",5061.12,5061.12,4979.92,5034.05,161100],["2014-06-17",5034.05,5088.18,5034.05,5034.05,244300],["2014-06-18",5205.67,5205.67,5119.86,5119.86,384716],["2014-06-19",5148.46,5148.46,4976.85,5091.26,191600],["2014-06-20",5119.86,5119.86,5034.05,5062.66,57500],["2014-06-23",5091.26,5091.26,5034.05,5034.05,173300],["2014-06-24",5091.26,5091.26,5034.05,5091.26,137500],["2014-06-25",5091.26,5177.07,5091.26,5177.07,182200],["2014-06-26",5205.67,5205.67,5177.07,5205.67,179900],["2014-06-27",5177.07,5177.07,5119.86,5148.46,149200],["2014-06-30",5119.86,5177.07,5091.26,5148.46,101900],["2014-07-01",5148.46,5205.67,5091.26,5177.07,249300],["2014-07-02",5177.07,5377.28,5148.46,5348.68,432200],["2014-07-03",5463.09,5520.3,5377.28,5491.7,818100],["2014-07-04",5520.3,5520.3,5434.49,5491.7,326100],["2014-07-07",5491.7,5548.9,5463.09,5491.7,374200],["2014-07-08",5463.09,5720.52,5434.49,5663.31,555900],["2014-07-09",5863.53,5863.53,5663.31,5806.32,273100],["2014-07-10",5834.93,5834.93,5434.49,5634.71,487100],["2014-07-11",5634.71,5634.71,5463.09,5548.9,393800],["2014-07-14",5548.9,5606.11,5491.7,5606.11,119600],["2014-07-15",5634.71,5663.31,5577.5,5634.71,251800],["2014-07-16",5663.31,5777.72,5606.11,5606.11,359110],["2014-07-17",5606.11,5606.11,5548.9,5606.11,266800],["2014-07-18",5634.71,5634.71,5491.7,5606.11,293500],["2014-07-21",5606.11,5634.71,5463.09,5520.3,225000],["2014-07-22",5491.7,5520.3,5463.09,5520.3,75900],["2014-07-23",5520.3,5577.5,5491.7,5491.7,67300],["2014-07-24",5491.7,5606.11,5434.49,5577.5,360000],["2014-07-25",5577.5,5577.5,5434.49,5434.49,252100],["2014-07-28",5434.49,5434.49,5262.87,5291.48,297300],["2014-07-29",5291.48,5348.68,5234.27,5291.48,80400],["2014-07-30",5234.27,5291.48,5234.27,5234.27,137600],["2014-07-31",5262.87,5291.48,5205.67,5262.87,155400],["2014-08-01",5262.87,5262.87,5177.07,5234.27,143100],["2014-08-04",5234.27,5262.87,5205.67,5262.87,46410],["2014-08-05",5320.08,5377.28,5291.48,5348.68,141000],["2014-08-06",5348.68,5348.68,5320.08,5348.68,107400],["2014-08-07",5348.68,5377.28,5320.08,5348.68,88800],["2014-08-08",5348.68,5520.3,5348.68,5520.3,384700],["2014-08-11",5520.3,5520.3,5405.89,5491.7,143100],["2014-08-12",5463.09,5463.09,5405.89,5434.49,42100],["2014-08-13",5434.49,5977.94,5405.89,5977.94,1742800],["2014-08-14",6263.96,6464.18,6063.75,6149.55,1038300],["2014-08-15",6178.16,6178.16,5977.94,6006.54,450200],["2014-08-18",6006.54,6178.16,5977.94,6092.35,1033900],["2014-08-19",6092.35,6120.95,5863.53,5920.73,903600],["2014-08-20",5920.73,5977.94,5834.93,5892.13,396776],["2014-08-21",5892.13,5977.94,5720.52,5834.93,928000],["2014-08-22",5749.12,5806.32,5720.52,5720.52,624456],["2014-08-25",5777.72,5920.73,5777.72,5834.93,728050],["2014-08-26",6318.07,6392.4,5834.93,6355.24,1468650],["2014-08-27",6355.24,6355.24,6095.08,6132.25,565100],["2014-08-28",6169.41,6318.07,6169.41,6243.74,487400],["2014-08-29",6243.74,6280.91,6169.41,6243.74,254600],["2014-09-03",6280.91,6318.07,6206.58,6280.91,745550],["2014-09-04",6318.07,6318.07,6132.25,6169.41,429106],["2014-09-05",6206.58,6206.58,6169.41,6206.58,365100],["2014-09-08",6243.74,6503.9,6206.58,6466.73,1728570],["2014-09-09",6466.73,6503.9,6095.08,6206.58,784540],["2014-09-10",6243.74,6280.91,6132.25,6243.74,368400],["2014-09-11",6243.74,6318.07,6169.41,6206.58,794500],["2014-09-12",6206.58,6243.74,6169.41,6243.74,555300],["2014-09-15",6243.74,6355.24,6206.58,6206.58,554700],["2014-09-16",6169.41,6206.58,6057.92,6206.58,416800],["2014-09-17",6280.91,6280.91,6132.25,6132.25,629300],["2014-09-18",6132.25,6355.24,6095.08,6206.58,1303200],["2014-09-19",6243.74,6243.74,6169.41,6169.41,162900],["2014-09-22",6169.41,6206.58,6057.92,6057.92,327200],["2014-09-23",6057.92,6057.92,5946.42,5983.59,442900],["2014-09-24",5983.59,6020.75,5909.26,6020.75,361300],["2014-09-25",5946.42,6020.75,5872.09,6020.75,251200],["2014-09-26",6020.75,6020.75,5946.42,5946.42,184700],["2014-09-29",5946.42,5946.42,5760.6,5872.09,306100],["2014-09-30",5872.09,5909.26,5797.76,5834.93,174440],["2014-10-01",5946.42,6020.75,5834.93,5983.59,291300],["2014-10-02",5983.59,6206.58,5983.59,6132.25,438800],["2014-10-03",6095.08,6280.91,6095.08,6206.58,480600],["2014-10-06",6206.58,6280.91,6169.41,6206.58,210700],["2014-10-07",6132.25,6206.58,6057.92,6057.92,695400],["2014-10-08",6057.92,6206.58,6020.75,6095.08,351200],["2014-10-09",6132.25,6132.25,6057.92,6095.08,198800],["2014-10-10",6020.75,6095.08,5983.59,5983.59,246210],["2014-10-13",5983.59,6057.92,5946.42,6057.92,176300],["2014-10-14",6057.92,6095.08,5909.26,5909.26,199000],["2014-10-15",5946.42,5946.42,5834.93,5909.26,166100],["2014-10-16",5872.09,5872.09,5574.77,5686.27,347100],["2014-10-17",5760.6,5797.76,5611.94,5797.76,149500],["2014-10-20",5909.26,5909.26,5760.6,5760.6,66600],["2014-10-21",5760.6,5797.76,5686.27,5797.76,83200],["2014-10-22",5797.76,5834.93,5760.6,5834.93,86200],["2014-10-23",5834.93,5834.93,5723.43,5760.6,124100],["2014-10-24",5834.93,5834.93,5686.27,5760.6,74600],["2014-10-27",5686.27,5723.43,5537.61,5649.1,85400],["2014-10-28",5649.1,5649.1,5574.77,5611.94,111300],["2014-10-29",5649.1,5760.6,5611.94,5760.6,109200],["2014-10-30",5760.6,5760.6,5686.27,5723.43,114400],["2014-10-31",5797.76,5797.76,5686.27,5797.76,182500],["2014-11-03",5834.93,5909.26,5797.76,5872.09,188100],["2014-11-04",5872.09,5872.09,5797.76,5797.76,50600],["2014-11-05",5797.76,5797.76,5686.27,5797.76,113000],["2014-11-06",5834.93,6132.25,5834.93,6020.75,685600],["2014-11-07",6020.75,6020.75,5909.26,6020.75,120000],["2014-11-10",6057.92,6206.58,6020.75,6020.75,299700],["2014-11-11",6020.75,6057.92,5872.09,5872.09,416500],["2014-11-12",5946.42,5983.59,5909.26,5983.59,180000],["2014-11-13",5983.59,6020.75,5909.26,5983.59,184500],["2014-11-14",5909.26,5946.42,5834.93,5872.09,177400],["2014-11-17",5909.26,5946.42,5797.76,5872.09,224400],["2014-11-18",5872.09,6057.92,5760.6,5946.42,1850900],["2014-11-19",5946.42,5946.42,5797.76,5909.26,314600],["2014-11-20",5946.42,5983.59,5834.93,5946.42,450500],["2014-11-21",5909.26,6355.24,5909.26,6057.92,3252370],["2014-11-24",6132.25,6206.58,6020.75,6132.25,786700],["2014-11-25",6132.25,6169.41,6020.75,6132.25,314920],["2014-11-26",6095.08,6355.24,6020.75,6020.75,2236000],["2014-11-27",6020.75,6206.58,5946.42,6206.58,745800],["2014-11-28",6243.74,6689.72,6243.74,6578.23,3639056],["2014-12-01",6578.23,6838.38,6466.73,6578.23,1892600],["2014-12-02",6578.23,6764.05,6503.9,6652.56,1272200],["2014-12-03",6652.56,6726.89,6578.23,6615.39,1423603],["2014-12-04",6615.39,6726.89,6466.73,6503.9,1351231],["2014-12-05",6466.73,6615.39,6318.07,6466.73,1477110],["2014-12-08",6466.73,6652.56,6466.73,6541.06,1213726],["2014-12-09",6429.57,6541.06,6057.92,6057.92,1573700],["2014-12-10",6132.25,6392.4,6020.75,6318.07,1151400],["2014-12-11",6243.74,6355.24,6169.41,6169.41,800500],["2014-12-12",6169.41,6243.74,6132.25,6206.58,445000],["2014-12-15",6206.58,6280.91,6169.41,6206.58,685510],["2014-12-16",6169.41,6169.41,5983.59,5983.59,881100],["2014-12-17",6020.75,6057.92,5463.27,5797.76,2201800],["2014-12-18",5834.93,5983.59,5240.28,5240.28,3578400],["2014-12-19",5240.28,5351.78,4794.3,4905.8,1698250],["2014-12-22",4905.8,5314.61,4905.8,5314.61,747010],["2014-12-23",5277.45,5277.45,5091.62,5091.62,951100],["2014-12-24",5091.62,5165.95,5054.46,5128.79,423026],["2014-12-25",5091.62,5165.95,5017.29,5054.46,468500],["2014-12-26",5017.29,5091.62,4905.8,5017.29,312600],["2014-12-29",5017.29,5091.62,4831.47,4868.63,381600],["2014-12-30",4905.8,4980.13,4719.97,4980.13,400700],["2014-12-31",5017.29,5240.28,5017.29,5165.95,809710],["2015-01-05",5165.95,5203.12,5091.62,5128.79,284100],["2015-01-06",5091.62,5203.12,4980.13,5203.12,453200],["2015-01-07",5203.12,5537.61,5165.95,5388.94,1209900],["2015-01-08",5388.94,5388.94,5240.28,5277.45,338400],["2015-01-09",5277.45,5314.61,5165.95,5165.95,753100],["2015-01-12",5165.95,5165.95,5017.29,5017.29,1269500],["2015-01-13",5017.29,5165.95,5017.29,5128.79,454800],["2015-01-14",5128.79,5165.95,5017.29,5128.79,260900],["2015-01-15",4645.64,5165.95,4645.64,5091.62,692500],["2015-01-16",5091.62,5165.95,5017.29,5091.62,510500],["2015-01-19",5128.79,5128.79,5017.29,5054.46,170700],["2015-01-20",5054.46,5091.62,4980.13,4980.13,524300],["2015-01-21",5017.29,5054.46,4980.13,4980.13,209601],["2015-01-22",5017.29,5017.29,4942.96,5017.29,291000],["2015-01-23",5017.29,5054.46,4980.13,5017.29,503000],["2015-01-26",5054.46,5091.62,5017.29,5054.46,357500],["2015-01-27",5054.46,5054.46,4905.8,4942.96,849750],["2015-01-28",4942.96,4980.13,4868.63,4905.8,310840],["2015-01-29",4942.96,4980.13,4868.63,4942.96,299100],["2015-01-30",4942.96,4980.13,4831.47,4831.47,426300],["2015-02-02",4868.63,4905.8,4831.47,4831.47,258600],["2015-02-03",4831.47,4831.47,4645.64,4794.3,1530400],["2015-02-04",4608.48,4868.63,4608.48,4831.47,903809],["2015-02-05",4831.47,4868.63,4794.3,4794.3,248000],["2015-02-06",4794.3,4868.63,4757.14,4831.47,457500],["2015-02-09",4831.47,4831.47,4757.14,4831.47,365200],["2015-02-10",4831.47,4831.47,4794.3,4831.47,350010],["2015-02-11",4831.47,4868.63,4794.3,4794.3,240300],["2015-02-12",4831.47,4868.63,4831.47,4831.47,102200],["2015-02-13",4831.47,4868.63,4794.3,4831.47,223216],["2015-02-24",4868.63,4905.8,4831.47,4868.63,101300],["2015-02-25",4868.63,4905.8,4831.47,4868.63,142100],["2015-02-26",4831.47,4868.63,4831.47,4831.47,317400],["2015-02-27",4868.63,5091.62,4831.47,5054.46,759296],["2015-03-02",5054.46,5091.62,4942.96,4942.96,233504],["2015-03-03",4980.13,5054.46,4942.96,5017.29,294300],["2015-03-04",5054.46,5054.46,4980.13,5017.29,301600],["2015-03-05",5054.46,5165.95,5017.29,5091.62,731400],["2015-03-06",5091.62,5128.79,5054.46,5054.46,288800],["2015-03-09",5017.29,5054.46,4980.13,4980.13,217800],["2015-03-10",4980.13,5054.46,4942.96,4980.13,161201],["2015-03-11",4980.13,4980.13,4942.96,4942.96,163310],["2015-03-12",4980.13,5054.46,4942.96,4942.96,184200],["2015-03-13",4980.13,4980.13,4905.8,4905.8,134600],["2015-03-16",4905.8,4942.96,4831.47,4831.47,332200],["2015-03-17",4831.47,4905.8,4831.47,4868.63,361601],["2015-03-18",4868.63,4868.63,4757.14,4794.3,251700],["2015-03-19",4831.47,4868.63,4794.3,4868.63,344500],["2015-03-20",4831.47,4868.63,4831.47,4868.63,122756],["2015-03-23",4868.63,4868.63,4794.3,4831.47,407139],["2015-03-24",4831.47,4868.63,4831.47,4868.63,484800],["2015-03-25",4868.63,4905.8,4794.3,4831.47,146300],["2015-03-26",4868.63,4868.63,4794.3,4831.47,452300],["2015-03-27",4831.47,4831.47,4719.97,4757.14,253500],["2015-03-30",4719.97,4757.14,4608.48,4608.48,304850],["2015-03-31",4571.31,4719.97,4571.31,4682.81,66800],["2015-04-01",4682.81,4682.81,4571.31,4571.31,270700],["2015-04-02",4571.31,4645.64,4459.82,4645.64,160200],["2015-04-03",4645.64,4682.81,4608.48,4608.48,40000],["2015-04-06",4608.48,4682.81,4608.48,4608.48,95700],["2015-04-07",4608.48,4682.81,4608.48,4645.64,114910],["2015-04-08",4682.81,4719.97,4645.64,4719.97,84100],["2015-04-09",4719.97,4831.47,4719.97,4831.47,147400],["2015-04-10",4794.3,4868.63,4757.14,4757.14,113800],["2015-04-13",4719.97,4757.14,4645.64,4645.64,259850],["2015-04-14",4645.64,4682.81,4571.31,4645.64,1053000],["2015-04-15",4645.64,4682.81,4571.31,4682.81,631401],["2015-04-16",4571.31,4719.97,4571.31,4608.48,624200],["2015-04-17",4608.48,4905.8,4571.31,4831.47,1349916],["2015-04-20",4831.47,4831.47,4719.97,4831.47,301200],["2015-04-21",4794.3,4831.47,4757.14,4831.47,459407],["2015-04-22",4757.14,4831.47,4757.14,4831.47,296300],["2015-04-23",4794.3,4905.8,4794.3,4794.3,272010],["2015-04-24",4757.14,4831.47,4757.14,4831.47,87700],["2015-04-27",4831.47,4831.47,4794.3,4831.47,168900],["2015-05-04",4831.47,4831.47,4682.81,4831.47,659745],["2015-05-05",4757.14,4794.3,4682.81,4794.3,103909],["2015-05-06",4794.3,4831.47,4719.97,4719.97,400100],["2015-05-07",4719.97,4831.47,4719.97,4831.47,147500],["2015-05-08",4831.47,4831.47,4794.3,4831.47,86201],["2015-05-11",4794.3,4905.8,4794.3,4831.47,71522],["2015-05-12",4794.3,4942.96,4794.3,4868.63,303901],["2015-05-13",4868.63,5017.29,4831.47,5017.29,333700],["2015-05-14",5017.29,5128.79,4980.13,5091.62,518944],["2015-05-15",5054.46,5203.12,4980.13,5054.46,628700],["2015-05-18",4905.8,4980.13,4831.47,4831.47,172600],["2015-05-19",4831.47,4868.63,4719.97,4719.97,137310],["2015-05-20",4757.14,4905.8,4757.14,4831.47,193226],["2015-05-21",4794.3,4905.8,4794.3,4794.3,71300],["2015-05-22",4757.14,4831.47,4757.14,4831.47,69918],["2015-05-25",4942.96,4942.96,4794.3,4942.96,192933],["2015-05-26",4942.96,4942.96,4905.8,4905.8,200003],["2015-05-27",4868.63,4905.8,4831.47,4868.63,61710],["2015-05-28",4868.63,4942.96,4831.47,4942.96,283700],["2015-05-29",4868.63,4980.13,4868.63,4942.96,112600],["2015-06-01",4868.63,4980.13,4868.63,4905.8,88300],["2015-06-02",4905.8,4905.8,4831.47,4831.47,330900],["2015-06-03",4831.47,4868.63,4757.14,4868.63,301200],["2015-06-04",4831.47,4868.63,4794.3,4831.47,123500],["2015-06-05",4868.63,4905.8,4831.47,4905.8,128700],["2015-06-08",4905.8,5388.94,4905.8,5277.45,1135400],["2015-06-09",5314.61,5314.61,5054.46,5091.62,373100],["2015-06-10",5091.62,5128.79,5017.29,5091.62,95600],["2015-06-11",5091.62,5128.79,5017.29,5091.62,237203],["2015-06-12",5128.79,5128.79,4942.96,4980.13,223700],["2015-06-15",5017.29,5054.46,4905.8,4905.8,127200],["2015-06-16",4942.96,4980.13,4831.47,4831.47,250840],["2015-06-17",4831.47,5091.62,4794.3,4942.96,422300],["2015-06-18",4905.8,5054.46,4905.8,5054.46,96300],["2015-06-19",5017.29,5054.46,4905.8,4942.96,155600],["2015-06-22",4868.63,4905.8,4831.47,4905.8,288100],["2015-06-23",4868.63,4905.8,4868.63,4868.63,45120],["2015-06-24",4905.8,4942.96,4868.63,4905.8,66320],["2015-06-25",4905.8,4942.96,4831.47,4831.47,88900],["2015-06-26",4831.47,4905.8,4831.47,4831.47,66200],["2015-06-29",4831.47,4868.63,4794.3,4831.47,202900],["2015-06-30",4794.3,4868.63,4794.3,4831.47,299700],["2015-07-01",4831.47,4868.63,4794.3,4831.47,153900],["2015-07-02",4794.3,4905.8,4794.3,4868.63,100500],["2015-07-03",4905.8,5017.29,4831.47,4980.13,166200],["2015-07-06",4980.13,5017.29,4942.96,4942.96,368100],["2015-07-07",4942.96,5054.46,4942.96,5017.29,342820],["2015-07-08",5017.29,5017.29,4905.8,4980.13,488900],["2015-07-09",4980.13,5017.29,4868.63,4942.96,334000],["2015-07-10",4942.96,5128.79,4942.96,5017.29,356900],["2015-07-13",4942.96,5128.79,4942.96,5128.79,219500],["2015-07-14",5054.46,5128.79,4980.13,5128.79,243950],["2015-07-15",5128.79,5128.79,4942.96,5128.79,188600],["2015-07-16",5128.79,5165.95,5017.29,5091.62,6381500],["2015-07-17",5203.12,5203.12,5017.29,5054.46,28300],["2015-07-20",5054.46,5054.46,4905.8,4942.96,90600],["2015-07-21",4942.96,5128.79,4942.96,5017.29,302500],["2015-07-22",4980.13,5091.62,4980.13,5091.62,74000],["2015-07-23",5091.62,5128.79,5054.46,5091.62,26600],["2015-07-24",5017.29,5054.46,4980.13,4980.13,41900],["2015-07-27",4980.13,5128.79,4980.13,5091.62,170200],["2015-07-28",5054.46,5091.62,5054.46,5054.46,93000],["2015-07-29",5054.46,5054.46,5017.29,5017.29,38402],["2015-07-30",5017.29,5017.29,4942.96,5017.29,127810],["2015-07-31",5017.29,5091.62,4942.96,5017.29,68313],["2015-08-03",4980.13,5017.29,4942.96,5017.29,119801],["2015-08-04",4980.13,5017.29,4942.96,5017.29,79800],["2015-08-05",4980.13,5017.29,4980.13,5017.29,41900],["2015-08-06",5017.29,5054.46,5017.29,5017.29,35600],["2015-08-07",4980.13,5017.29,4980.13,4980.13,24000],["2015-08-10",4942.96,4980.13,4942.96,4942.96,120000],["2015-08-11",4905.8,4905.8,4868.63,4905.8,122100],["2015-08-12",4831.47,4942.96,4831.47,4905.8,109300],["2015-08-13",4905.8,4905.8,4757.14,4794.3,84900],["2015-08-14",4794.3,4794.3,4757.14,4794.3,53400],["2015-08-17",4794.3,4794.3,4719.97,4794.3,115200],["2015-08-18",4794.3,4794.3,4757.14,4757.14,46400],["2015-08-19",4831.47,5203.12,4831.47,5054.46,360960],["2015-08-20",5091.62,5091.62,4980.13,4980.13,92900],["2015-08-21",5017.29,5017.29,4831.47,4905.8,439500],["2015-08-24",4794.3,4794.3,4459.82,4459.82,204210],["2015-08-25",4273.99,4571.31,4273.99,4571.31,253700],["2015-08-26",4534.15,4719.97,4534.15,4719.97,384300],["2015-08-27",4645.64,4645.64,4608.48,4608.48,385751],["2015-08-28",4608.48,4682.81,4571.31,4645.64,370900],["2015-08-31",4645.64,4645.64,4534.15,4608.48,416900],["2015-09-01",4571.31,4608.48,4459.82,4459.82,385700],["2015-09-03",4422.65,4534.15,4422.65,4496.98,86100],["2015-09-04",4496.98,4571.31,4496.98,4571.31,93000],["2015-09-07",4534.15,4571.31,4534.15,4571.31,307300],["2015-09-08",4571.31,4571.31,4534.15,4534.15,157800],["2015-09-09",4534.15,4571.31,4496.98,4534.15,104000],["2015-09-10",4088.16,4534.15,4088.16,4459.82,69500],["2015-09-11",4496.98,4608.48,4496.98,4571.31,550200],["2015-09-14",4571.31,4608.48,4571.31,4571.31,368700],["2015-09-15",4534.15,4571.31,4496.98,4496.98,87000],["2015-09-16",4496.98,4682.81,4496.98,4571.31,358800],["2015-09-17",4571.31,4608.48,4534.15,4571.31,328700],["2015-09-18",4645.64,4682.81,4534.15,4608.48,64500],["2015-09-21",4682.81,4682.81,4571.31,4571.31,72900],["2015-09-22",4608.48,4608.48,4534.15,4608.48,47800],["2015-09-23",4608.48,4682.81,4571.31,4571.31,146410],["2015-09-24",4571.31,4757.14,4571.31,4757.14,285000],["2015-09-25",4831.47,5054.46,4831.47,4942.96,462000],["2015-09-28",4989.59,5129.49,4942.96,4942.96,90906],["2015-09-29",4942.96,4942.96,4803.07,4803.07,146600],["2015-09-30",4849.7,4849.7,4803.07,4803.07,74519],["2015-10-01",4803.07,4849.7,4756.44,4756.44,86800],["2015-10-02",4709.8,4989.59,4709.8,4896.33,231800],["2015-10-05",4896.33,4989.59,4896.33,4989.59,248100],["2015-10-06",4989.59,5082.86,4989.59,5036.23,206750],["2015-10-07",5082.86,5129.49,5036.23,5036.23,315300],["2015-10-08",5036.23,5036.23,4942.96,4942.96,268102],["2015-10-09",5036.23,5036.23,4942.96,4989.59,238710],["2015-10-12",4942.96,4989.59,4942.96,4989.59,262500],["2015-10-13",4942.96,5036.23,4942.96,5036.23,344910],["2015-10-14",4989.59,5036.23,4989.59,5036.23,182200],["2015-10-15",4942.96,4989.59,4942.96,4942.96,80710],["2015-10-16",5036.23,5036.23,4756.44,4756.44,538710],["2015-10-19",4803.07,4849.7,4756.44,4849.7,143000],["2015-10-20",4849.7,4849.7,4756.44,4803.07,62600],["2015-10-21",4849.7,4849.7,4756.44,4803.07,103000],["2015-10-22",4756.44,4849.7,4709.8,4849.7,78480],["2015-10-23",4803.07,4896.33,4803.07,4849.7,134800],["2015-10-26",4896.33,4896.33,4803.07,4849.7,74300],["2015-10-27",4849.7,4849.7,4663.17,4709.8,97400],["2015-10-28",4663.17,4756.44,4663.17,4756.44,30000],["2015-10-29",4756.44,4849.7,4709.8,4803.07,121550],["2015-10-30",4849.7,5269.39,4849.7,5269.39,827530],["2015-11-02",5689.07,5689.07,5362.65,5455.91,839730],["2015-11-03",5362.65,5409.28,5176.12,5269.39,409460],["2015-11-04",5269.39,5269.39,5129.49,5129.49,342700],["2015-11-05",5129.49,5129.49,5036.23,5082.86,411251],["2015-11-06",4989.59,5316.02,4989.59,5176.12,515050],["2015-11-09",5176.12,5316.02,5176.12,5269.39,507135],["2015-11-10",5269.39,5269.39,5176.12,5222.75,333445],["2015-11-11",5176.12,5176.12,5082.86,5082.86,258305],["2015-11-12",4896.33,5082.86,4896.33,4942.96,229400],["2015-11-13",4942.96,5036.23,4942.96,4989.59,255525],["2015-11-16",4942.96,4942.96,4803.07,4896.33,226610],["2015-11-17",4896.33,5036.23,4803.07,4896.33,452487],["2015-11-18",4989.59,4989.59,4896.33,4942.96,215530],["2015-11-19",4942.96,5222.75,4942.96,5129.49,360600],["2015-11-20",5036.23,5222.75,5036.23,5222.75,617830],["2015-11-23",5176.12,5362.65,5176.12,5316.02,670050],["2015-11-24",5269.39,5362.65,5129.49,5222.75,293800],["2015-11-25",5222.75,5316.02,5129.49,5269.39,275850],["2015-11-26",5222.75,5316.02,5222.75,5269.39,1092875],["2015-11-27",5269.39,5269.39,5176.12,5176.12,1365405],["2015-11-30",5129.49,5129.49,5036.23,5036.23,83800],["2015-12-01",5082.86,5129.49,5082.86,5129.49,20925],["2015-12-02",5269.39,5269.39,5082.86,5129.49,70994],["2015-12-03",5129.49,5129.49,5036.23,5036.23,59110],["2015-12-04",5036.23,5269.39,5036.23,5222.75,221210],["2015-12-07",5269.39,5409.28,5222.75,5222.75,499109],["2015-12-08",5222.75,5316.02,5222.75,5316.02,152880],["2015-12-09",5316.02,5362.65,5176.12,5269.39,132000],["2015-12-10",5222.75,5269.39,5129.49,5129.49,141640],["2015-12-11",5129.49,5222.75,5129.49,5176.12,44200],["2015-12-14",5269.39,5269.39,5129.49,5176.12,61600],["2015-12-15",5176.12,5222.75,5176.12,5222.75,56080],["2015-12-16",5222.75,5269.39,5176.12,5222.75,86300],["2015-12-17",5176.12,5269.39,5176.12,5269.39,81400],["2015-12-18",5176.12,5222.75,5129.49,5222.75,75060],["2015-12-21",5129.49,5222.75,5129.49,5129.49,64050],["2015-12-22",5129.49,5222.75,5082.86,5082.86,84850],["2015-12-23",5129.49,5129.49,5036.23,5082.86,1045800],["2015-12-24",5036.23,5129.49,5036.23,5036.23,952300],["2015-12-25",4989.59,5269.39,4989.59,5082.86,1310200],["2015-12-28",5129.49,5316.02,5082.86,5269.39,461245],["2015-12-29",5316.02,5502.54,5316.02,5362.65,375255],["2015-12-30",5362.65,5828.97,5222.75,5828.97,1116958],["2015-12-31",5595.81,5875.6,5595.81,5735.7,217745],["2016-01-04",5735.7,5922.23,5735.7,5875.6,324250],["2016-01-05",5782.33,6341.91,5782.33,6295.28,1905593],["2016-01-06",6295.28,6341.91,6062.12,6155.39,259660],["2016-01-07",6108.76,6295.28,6015.49,6155.39,334140],["2016-01-08",6062.12,6108.76,5922.23,6108.76,188020],["2016-01-11",6062.12,6481.81,6062.12,6435.18,614452],["2016-01-12",6481.81,6808.23,6341.91,6668.34,926609],["2016-01-13",6668.34,6761.6,6481.81,6481.81,189120],["2016-01-14",6388.55,6948.13,6388.55,6761.6,802285],["2016-01-15",6714.97,7088.02,6714.97,6948.13,509115],["2016-01-18",6948.13,6948.13,6528.44,6714.97,641629],["2016-01-19",6714.97,6948.13,6621.71,6761.6,426011],["2016-01-20",6761.6,7041.39,6668.34,6854.86,821949],["2016-01-21",6854.86,7367.81,6854.86,7321.18,876915],["2016-01-22",7321.18,7414.44,7134.65,7227.92,422410],["2016-01-25",7227.92,7321.18,7041.39,7227.92,421210],["2016-01-26",7181.29,7181.29,6528.44,6528.44,667213],["2016-01-27",6528.44,6994.76,6388.55,6575.07,570042],["2016-01-28",6575.07,6808.23,6575.07,6621.71,180725],["2016-01-29",6668.34,6668.34,6202.02,6341.91,357977],["2016-02-01",6341.91,6621.71,6341.91,6621.71,959010],["2016-02-02",6621.71,6901.5,6621.71,6714.97,656180],["2016-02-03",6761.6,6761.6,6621.71,6621.71,505650],["2016-02-04",6761.6,6761.6,6668.34,6668.34,189590],["2016-02-05",6621.71,6714.97,6621.71,6621.71,131200],["2016-02-15",6621.71,6901.5,6621.71,6901.5,123428],["2016-02-16",6901.5,7041.39,6901.5,6901.5,584390],["2016-02-17",6901.5,7134.65,6901.5,6994.76,479810],["2016-02-18",6994.76,7088.02,6994.76,7041.39,240887],["2016-02-19",7041.39,7041.39,6808.23,6994.76,428570],["2016-02-22",6948.13,6994.76,6854.86,6901.5,173988],["2016-02-23",6901.5,6948.13,6761.6,6761.6,251510],["2016-02-24",6761.6,6854.86,6714.97,6808.23,336984],["2016-02-25",6854.86,7041.39,6808.23,6854.86,278800],["2016-02-26",6854.86,6901.5,6761.6,6808.23,147390],["2016-02-29",6808.23,6854.86,6714.97,6714.97,170280],["2016-03-01",6714.97,6808.23,6714.97,6761.6,149505],["2016-03-02",6761.6,7088.02,6761.6,6994.76,500150],["2016-03-03",6994.76,7041.39,6948.13,6948.13,202060],["2016-03-04",6948.13,6994.76,6948.13,6948.13,175700],["2016-03-07",6994.76,7227.92,6901.5,6994.76,515080],["2016-03-08",6994.76,6994.76,6948.13,6948.13,192930],["2016-03-09",6948.13,6994.76,6901.5,6948.13,157655],["2016-03-10",6948.13,7461.08,6948.13,7461.08,889020],["2016-03-11",7461.08,7554.34,7367.81,7367.81,610480],["2016-03-14",7367.81,7600.97,7367.81,7461.08,327093],["2016-03-15",7461.08,7507.71,7321.18,7367.81,434722],["2016-03-16",7367.81,7461.08,7321.18,7367.81,194050],["2016-03-17",7414.44,7787.5,7414.44,7600.97,1060595],["2016-03-18",7600.97,7694.23,7600.97,7647.6,347870],["2016-03-21",7694.23,8113.92,7647.6,7694.23,636410],["2016-03-22",7694.23,8020.66,7647.6,8020.66,790300],["2016-03-23",8020.66,8113.92,7974.03,8113.92,426195],["2016-03-24",7974.03,8113.92,7834.13,7834.13,564630],["2016-03-25",7787.5,7974.03,7740.87,7880.76,396306],["2016-03-28",7834.13,7974.03,7787.5,7927.39,337780],["2016-03-29",7880.76,7927.39,7740.87,7927.39,356588],["2016-03-30",7834.13,8160.55,7787.5,8160.55,713425],["2016-03-31",8300.45,8300.45,7834.13,7834.13,421105],["2016-04-01",7787.5,7880.76,7740.87,7834.13,254051],["2016-04-04",7880.76,7927.39,7834.13,7834.13,128989],["2016-04-05",7880.76,8067.29,7834.13,8020.66,216269],["2016-04-06",8020.66,8113.92,8020.66,8067.29,287705],["2016-04-07",8261.68,8261.68,8115.89,8164.48,160151],["2016-04-08",8115.89,8213.08,7970.09,7970.09,359523],["2016-04-11",7970.09,8067.29,7970.09,8067.29,224790],["2016-04-12",7970.09,8067.29,7921.49,8018.69,183859],["2016-04-13",8067.29,8310.28,8018.69,8213.08,644160],["2016-04-14",8261.68,8261.68,8213.08,8213.08,140510],["2016-04-15",8261.68,8261.68,8164.48,8213.08,217865],["2016-04-19",8213.08,8261.68,8067.29,8164.48,1313320],["2016-04-20",8164.48,8844.86,8164.48,8844.86,1483644],["2016-04-21",8893.46,9039.25,8796.26,8942.05,990510],["2016-04-22",8942.05,8942.05,8796.26,8942.05,284295],["2016-04-25",8893.46,8942.05,8747.66,8796.26,265395],["2016-04-26",8747.66,8942.05,8747.66,8893.46,333062],["2016-04-27",8942.05,8942.05,8796.26,8893.46,165865],["2016-04-28",8942.05,9282.24,8942.05,9087.85,345563],["2016-04-29",9087.85,9136.45,8990.65,9087.85,223105],["2016-05-04",9087.85,9428.04,9087.85,9330.84,315713],["2016-05-05",9525.23,9525.23,9185.05,9282.24,257699],["2016-05-06",9282.24,9379.44,9185.05,9282.24,222525],["2016-05-09",9330.84,9525.23,9282.24,9379.44,201600],["2016-05-10",9379.44,9768.22,9330.84,9768.22,492952],["2016-05-11",9914.02,10740.19,9816.82,10691.59,573080],["2016-05-12",10642.99,11031.77,10448.6,10642.99,680755],["2016-05-13",10594.39,11274.76,10545.79,10545.79,536457],["2016-05-16",10545.79,11420.56,10545.79,11371.96,820335],["2016-05-17",11371.96,11760.75,11274.76,11371.96,566008],["2016-05-18",11371.96,11469.16,10983.18,10983.18,804250],["2016-05-19",10885.98,11177.57,10691.59,11031.77,236810],["2016-05-20",10983.18,11226.17,10934.58,10934.58,189850],["2016-05-23",10691.59,10934.58,10691.59,10934.58,197535],["2016-05-24",10934.58,11760.75,10934.58,11712.15,1122752],["2016-05-25",11760.75,11906.54,11517.76,11712.15,695205],["2016-05-26",11712.15,11712.15,11566.35,11712.15,216810],["2016-05-27",11712.15,12149.53,11614.95,12052.33,646784],["2016-05-30",12100.93,12149.53,12003.74,12052.33,334508],["2016-05-31",12149.53,12149.53,11712.15,11760.75,2731537],["2016-06-01",11712.15,11760.75,11566.35,11760.75,412550],["2016-06-02",11760.75,12100.93,11760.75,12100.93,698785],["2016-06-03",12149.53,12149.53,11955.14,12100.93,398767],["2016-06-06",12003.74,12149.53,11760.75,12003.74,490339],["2016-06-07",12003.74,12343.92,12003.74,12246.73,365435],["2016-06-08",12392.52,12392.52,12149.53,12149.53,193435],["2016-06-09",12149.53,13364.48,12100.93,13364.48,1395446],["2016-06-10",13413.08,14093.46,13364.48,13801.87,1263968],["2016-06-13",13850.47,14093.46,13267.29,13510.28,817375],["2016-06-14",13461.68,13607.47,12927.1,13461.68,925661],["2016-06-15",13364.48,13413.08,13024.3,13218.69,862796],["2016-06-16",13558.88,13850.47,13218.69,13753.27,742855],["2016-06-17",13850.47,13850.47,13218.69,13267.29,1332315],["2016-06-20",13267.29,13364.48,12927.1,13170.09,805020],["2016-06-21",13170.09,13510.28,13121.49,13510.28,954790],["2016-06-22",13607.47,13607.47,13413.08,13461.68,261285],["2016-06-23",13461.68,13558.88,13315.89,13364.48,431110],["2016-06-24",13364.48,13413.08,12052.33,13072.9,1192340],["2016-06-27",13121.49,13656.07,13072.9,13461.68,504670],["2016-06-28",13558.88,14579.44,13558.88,14385.04,909400],["2016-06-29",14336.45,14433.64,14142.05,14336.45,336300],["2016-06-30",14336.45,14871.03,14336.45,14579.44,474635],["2016-07-01",14482.24,14822.43,14482.24,14725.23,704045],["2016-07-04",14725.23,15551.4,14579.44,15454.2,601493],["2016-07-05",15454.2,15551.4,15162.61,15308.41,260528],["2016-07-06",15162.61,15308.41,14871.03,15065.42,268335],["2016-07-07",15065.42,15891.59,15065.42,15357.01,298940],["2016-07-08",15357.01,15551.4,14822.43,14919.62,351800],["2016-07-11",14919.62,14919.62,14142.05,14142.05,803925],["2016-07-12",14190.65,15308.41,13607.47,15016.82,809760],["2016-07-13",15016.82,15308.41,14968.22,15065.42,307317],["2016-07-14",15065.42,15114.02,14579.44,14579.44,631220],["2016-07-15",14336.45,14628.04,14336.45,14579.44,326210],["2016-07-18",14579.44,15988.78,14579.44,15842.99,1256206],["2016-07-19",15891.59,16134.58,15259.81,15600.0,369507],["2016-07-20",15551.4,15891.59,15502.8,15648.6,584195],["2016-07-21",15648.6,16231.77,15502.8,16134.58,451080],["2016-07-22",16134.58,16231.77,15648.6,16183.18,452017],["2016-07-25",16183.18,16620.56,16037.38,16571.96,594498],["2016-07-26",16523.36,16620.56,16280.37,16523.36,434315],["2016-07-27",16523.36,16912.15,16183.18,16766.35,486329],["2016-07-28",16766.35,17252.33,16766.35,17252.33,543735],["2016-07-29",17981.31,17981.31,17252.33,17300.93,422692],["2016-08-01",17738.32,17738.32,16474.76,16523.36,725168],["2016-08-02",16571.96,16571.96,15697.19,16037.38,707177],["2016-08-03",15988.78,16620.56,15988.78,16085.98,543052],["2016-08-04",16085.98,16377.57,14482.24,16085.98,422464],["2016-08-05",16037.38,16183.18,16037.38,16085.98,306275],["2016-08-08",16231.77,16231.77,16037.38,16134.58,167000],["2016-08-09",16231.77,16571.96,16183.18,16571.96,354308],["2016-08-10",16669.16,16912.15,16620.56,16620.56,363845],["2016-08-11",16669.16,16717.75,16183.18,16328.97,516123],["2016-08-12",16183.18,16523.36,16037.38,16523.36,558906],["2016-08-15",16523.36,16620.56,16523.36,16523.36,326875],["2016-08-16",16523.36,16814.95,14871.03,16571.96,399442],["2016-08-17",16620.56,16717.75,16474.76,16523.36,501536],["2016-08-18",16669.16,16814.95,16377.57,16620.56,287911],["2016-08-19",16620.56,16669.16,16426.17,16426.17,176877],["2016-08-22",16280.37,16328.97,16085.98,16183.18,139300],["2016-08-23",16280.37,16474.76,16085.98,16426.17,231642],["2016-08-24",16426.17,16523.36,16377.57,16474.76,271432],["2016-08-25",16523.36,16523.36,14871.03,16328.97,83940],["2016-08-26",16231.77,16426.17,16085.98,16085.98,279477],["2016-08-29",16085.98,16134.58,15794.39,16085.98,351255],["2016-08-30",15988.78,16134.58,15940.18,16085.98,53830],["2016-08-31",16037.38,16134.58,15988.78,15988.78,93636],["2016-09-01",15891.59,16037.38,15794.39,16037.38,100560],["2016-09-05",16037.38,16085.98,15648.6,16085.98,123611],["2016-09-06",16037.38,16037.38,15842.99,16037.38,153709],["2016-09-07",15891.59,16037.38,15745.79,16037.38,289105],["2016-09-08",15842.99,16037.38,15794.39,15988.78,116740],["2016-09-09",15842.99,15988.78,15648.6,15988.78,189360],["2016-09-12",15842.99,15940.18,15551.4,15551.4,153625],["2016-09-13",15551.4,15551.4,13996.26,14093.46,518713],["2016-09-14",14142.05,14482.24,13170.09,13996.26,1159781],["2016-09-15",13996.26,14530.84,13996.26,14190.65,354685],["2016-09-16",14190.65,14239.25,13996.26,14044.86,307787],["2016-09-19",14044.86,14385.04,13996.26,14239.25,623428],["2016-09-20",14385.04,14385.04,14190.65,14385.04,375400],["2016-09-21",14385.04,15211.21,14385.04,15065.42,490346],["2016-09-22",15114.02,15551.4,15016.82,15114.02,357700],["2016-09-23",15065.42,15211.21,14579.44,14822.43,198050],["2016-09-26",14822.43,14968.22,14530.84,14530.84,335410],["2016-09-27",14871.03,14871.03,14579.44,14822.43,596618],["2016-09-28",14822.43,15065.42,14822.43,15016.82,428960],["2016-09-29",15016.82,15259.81,14822.43,15114.02,593982],["2016-09-30",15114.02,15114.02,14628.04,14919.62,404590],["2016-10-03",14919.62,15016.82,14773.83,14919.62,355800],["2016-10-04",14968.22,14968.22,14676.63,14773.83,392890],["2016-10-05",14822.43,14871.03,14773.83,14822.43,207756],["2016-10-06",14871.03,15259.81,14871.03,15065.42,294240],["2016-10-07",15114.02,15211.21,14871.03,15065.42,260985],["2016-10-10",15065.42,15162.61,14871.03,15065.42,297850],["2016-10-11",15114.02,15114.02,14871.03,15114.02,387650],["2016-10-12",15114.02,15745.79,14919.62,15259.81,1021400],["2016-10-13",15308.41,15405.61,15114.02,15259.81,697106],["2016-10-14",15259.81,15308.41,15211.21,15259.81,240706],["2016-10-17",15259.81,15259.81,14919.62,15016.82,157080],["2016-10-18",15065.42,15357.01,14725.23,15114.02,478435],["2016-10-19",15114.02,15211.21,15114.02,15114.02,235906],["2016-10-20",15162.61,15162.61,14822.43,14968.22,390384],["2016-10-21",14968.22,15065.42,14579.44,14579.44,579495],["2016-10-24",14579.44,14871.03,14433.64,14482.24,103396],["2016-10-25",14093.46,14530.84,14093.46,14385.04,215800],["2016-10-26",14239.25,14433.64,14093.46,14433.64,3425412],["2016-10-27",14433.64,14579.44,14239.25,14385.04,175410],["2016-10-28",14385.04,14482.24,14239.25,14336.45,238310],["2016-10-31",14385.04,14433.64,14190.65,14336.45,153400],["2016-11-01",14385.04,14385.04,14093.46,14336.45,93211],["2016-11-02",14336.45,14336.45,14093.46,14093.46,102420],["2016-11-03",14190.65,14336.45,13656.07,13801.87,225005],["2016-11-04",13899.06,13947.66,13753.27,13801.87,131760],["2016-11-07",13899.06,14336.45,13656.07,14336.45,326065],["2016-11-08",14336.45,14530.84,14190.65,14239.25,177410],["2016-11-09",14239.25,14433.64,13753.27,14093.46,229135],["2016-11-10",14190.65,14287.85,14093.46,14142.05,213795],["2016-11-11",14142.05,14239.25,13996.26,14093.46,86600],["2016-11-14",13996.26,14093.46,13850.47,13996.26,222070],["2016-11-15",13996.26,14044.86,13121.49,14044.86,176900],["2016-11-16",14044.86,14093.46,13899.06,13996.26,120220],["2016-11-17",13996.26,14239.25,13850.47,14239.25,340836],["2016-11-25",15114.02,15114.02,14530.84,14530.84,594710],["2016-11-28",14530.84,14579.44,13996.26,14287.85,172720],["2016-11-29",14239.25,14336.45,14093.46,14287.85,184960],["2016-11-30",14287.85,14336.45,14093.46,14287.85,270300],["2016-12-01",14336.45,14385.04,13704.67,13704.67,340430],["2016-12-02",13704.67,13899.06,13510.28,13704.67,335060],["2016-12-05",14208.52,14208.52,13553.52,13755.06,217560],["2016-12-06",13755.06,14006.98,13603.9,13704.67,112530],["2016-12-07",13654.29,13729.86,13603.9,13654.29,113220],["2016-12-08",13755.06,13805.44,13654.29,13704.67,68890],["2016-12-09",12797.74,13654.29,12797.74,13150.44,364820],["2016-12-12",13100.05,13150.44,12394.67,12596.2,102260],["2016-12-13",12722.17,12722.17,11840.43,12596.2,333810],["2016-12-14",12646.59,12646.59,12545.82,12596.2,184650],["2016-12-15",12646.59,12671.78,12545.82,12596.2,157550],["2016-12-16",12596.2,12621.4,12545.82,12596.2,159670],["2016-12-19",12646.59,12646.59,12495.44,12596.2,131240],["2016-12-20",12596.2,12596.2,12520.63,12545.82,93620],["2016-12-21",12596.2,12596.2,12495.44,12545.82,75530],["2016-12-22",12571.01,12571.01,12394.67,12445.05,94350],["2016-12-23",12445.05,12445.05,11991.59,12092.36,130480],["2016-12-26",12193.13,12243.51,11840.43,11840.43,93030],["2016-12-27",11840.43,11840.43,11739.66,11790.05,144860],["2016-12-28",11790.05,11790.05,11538.12,11588.51,103780],["2016-12-29",11588.51,11638.89,11210.62,11210.62,82390],["2016-12-30",11210.62,11790.05,11135.05,11790.05,389460],["2017-01-03",12092.36,12520.63,12092.36,12394.67,694080],["2017-01-04",12696.97,12797.74,12344.28,12545.82,740770],["2017-01-05",12596.2,12797.74,12016.78,12797.74,1057020],["2017-01-06",12596.2,12621.4,12092.36,12344.28,823010],["2017-01-09",12344.28,13200.82,12142.74,13100.05,777440],["2017-01-10",12646.59,13049.67,12394.67,12696.97,1032050],["2017-01-11",12696.97,12696.97,12369.47,12571.01,840400],["2017-01-12",12571.01,12696.97,12193.13,12696.97,876040],["2017-01-13",12445.05,12495.44,12142.74,12495.44,1612600],["2017-01-16",12344.28,12344.28,11840.43,11840.43,779650],["2017-01-17",11966.39,12596.2,11588.51,12596.2,860760],["2017-01-18",11840.43,12344.28,11714.47,11714.47,2651130],["2017-01-19",11714.47,11991.59,11714.47,11941.2,747530],["2017-01-20",11739.66,11739.66,11412.16,11437.35,1365300],["2017-01-23",11412.16,11664.09,11412.16,11412.16,570810],["2017-01-24",11361.78,11412.16,10883.12,10983.89,1070150],["2017-01-25",11009.08,11160.24,10983.89,11034.28,1321250],["2017-02-02",11034.28,11790.05,11034.28,11790.05,1164030],["2017-02-03",11840.43,12142.74,11613.7,11764.86,1156960],["2017-02-06",11890.82,12067.16,11815.24,11941.2,846130],["2017-02-07",11991.59,12167.93,11790.05,12041.97,1308500],["2017-02-08",12041.97,12092.36,11890.82,11890.82,792620],["2017-02-09",11890.82,11916.01,11764.86,11815.24,469470],["2017-02-10",11815.24,11865.63,11638.89,11865.63,598910],["2017-02-13",11966.39,12495.44,11865.63,12419.86,1001810],["2017-02-14",12545.82,12873.32,12520.63,12696.97,1481730],["2017-02-15",12772.55,13150.44,12747.36,13049.67,1307760],["2017-02-16",13200.82,13402.36,12646.59,12646.59,1272420],["2017-02-17",12696.97,13100.05,12646.59,13100.05,1180830],["2017-02-20",13402.36,13805.44,13276.4,13503.13,1565700],["2017-02-21",13578.71,13578.71,13251.21,13351.98,1208480],["2017-02-22",13351.98,13503.13,13200.82,13251.21,1311710],["2017-02-23",13251.21,13528.32,13251.21,13351.98,1550780],["2017-02-24",13351.98,13402.36,13150.44,13226.02,877510],["2017-02-27",13200.82,13251.21,12948.9,12999.28,836410],["2017-02-28",13049.67,13150.44,12596.2,12596.2,1531910],["2017-03-01",12495.44,12898.51,12495.44,12696.97,1363870],["2017-03-02",12848.13,13251.21,12722.17,13125.25,1070610],["2017-03-03",13200.82,13503.13,13150.44,13377.17,3146960],["2017-03-06",13769.85,13822.2,13403.35,13508.06,1620100],["2017-03-07",13612.78,13691.31,13508.06,13534.24,1079600],["2017-03-08",13534.24,13534.24,13089.21,13089.21,1628720],["2017-03-09",13089.21,13455.7,12775.07,13298.63,1337960],["2017-03-10",13350.99,13350.99,13115.39,13115.39,456140],["2017-03-13",13036.85,13036.85,12801.24,12801.24,1351560],["2017-03-14",12775.07,13010.67,12670.35,12879.78,837160],["2017-03-15",12932.14,12932.14,12539.46,12670.35,1297010],["2017-03-16",12670.35,12827.42,12565.64,12696.53,1444720],["2017-03-17",12775.07,13089.21,12696.53,12958.32,696740],["2017-03-20",12958.32,13010.67,12879.78,12958.32,338920],["2017-03-21",12958.32,12958.32,12644.17,12696.53,1453470],["2017-03-22",12984.49,12984.49,12670.35,12696.53,770160],["2017-03-23",12775.07,12775.07,12618.0,12696.53,510340],["2017-03-24",12722.71,12801.24,12591.82,12618.0,603700],["2017-03-27",12618.0,12722.71,12408.57,12408.57,1181030],["2017-03-28",12460.93,12670.35,12330.03,12434.75,680400],["2017-03-29",12434.75,12748.89,12434.75,12565.64,810850],["2017-03-30",12670.35,12801.24,12565.64,12748.89,1379080],["2017-03-31",12722.71,12984.49,12670.35,12827.42,666400],["2017-04-03",12932.14,12932.14,12670.35,12670.35,531880],["2017-04-04",12775.07,13036.85,12618.0,12984.49,963720],["2017-04-05",13063.03,13324.81,13036.85,13141.56,2565740],["2017-04-07",13455.7,13455.7,13167.74,13272.46,2062950],["2017-04-10",13350.99,13534.24,13350.99,13455.7,1734730],["2017-04-11",13481.88,13560.42,13298.63,13350.99,2071730],["2017-04-12",13350.99,13717.49,13246.28,13612.78,2746840],["2017-04-13",13612.78,13926.92,13298.63,13298.63,1463000],["2017-04-14",13246.28,13403.35,12984.49,13272.46,1625680],["2017-04-17",13350.99,13481.88,12722.71,12722.71,1397130],["2017-04-18",12775.07,13089.21,12618.0,13089.21,1034500],["2017-04-19",13089.21,13246.28,13036.85,13089.21,658430],["2017-04-20",13089.21,13272.46,12984.49,13089.21,615600],["2017-04-21",13193.92,13220.1,12905.96,13010.67,624170],["2017-04-24",12984.49,13193.92,12879.78,13089.21,534910],["2017-04-25",13089.21,13193.92,13010.67,13089.21,444610],["2017-04-26",13115.39,13455.7,13063.03,13298.63,1015430],["2017-04-27",13403.35,13508.06,13298.63,13377.17,733410],["2017-04-28",13350.99,13508.06,13193.92,13508.06,767910],["2017-05-03",13612.78,14450.48,13612.78,14450.48,3829480],["2017-05-04",14659.91,14712.27,14110.17,14136.34,1878120],["2017-05-05",14162.52,14921.7,14136.34,14659.91,1834810],["2017-05-08",14974.05,15340.55,14869.34,14947.87,2631820],["2017-05-09",15052.59,15288.19,14712.27,14974.05,1536630],["2017-05-10",14974.05,15968.83,14974.05,15576.16,2333650],["2017-05-11",15628.51,16230.62,15602.33,16230.62,2200480],["2017-05-12",16178.26,16413.87,15968.83,16178.26,1376350],["2017-05-15",16335.33,16570.94,15811.76,15864.12,2671110],["2017-05-16",15707.05,15759.41,15078.77,15078.77,3514970],["2017-05-17",15026.41,15628.51,14816.98,15523.8,1930620],["2017-05-18",15445.26,15602.33,15235.84,15235.84,992280],["2017-05-19",15262.02,16204.44,15131.12,15995.01,1363210],["2017-05-22",16073.55,16440.04,15707.05,15707.05,9242820],["2017-05-23",15707.05,16230.62,15549.98,15864.12,2782090],["2017-05-24",15864.12,16963.61,15864.12,16963.61,3731670],["2017-05-25",16963.61,17434.82,16754.19,17015.97,3634210],["2017-05-26",17015.97,17303.93,16937.43,17277.75,2414300],["2017-05-29",17277.75,17906.04,17277.75,17644.25,2958560],["2017-05-30",17644.25,17644.25,16413.87,16413.87,4419780],["2017-05-31",15707.05,16230.62,15340.55,15968.83,4204000],["2017-06-01",15968.83,16989.79,15968.83,16911.26,1021930],["2017-06-02",17015.97,17277.75,16911.26,16911.26,1023960],["2017-06-05",16649.47,17015.97,16597.11,16858.9,719670],["2017-06-06",17015.97,17251.57,16754.19,17015.97,1085390],["2017-06-07",17015.97,17382.47,16754.19,17015.97,2528370],["2017-06-08",17015.97,17042.15,16125.9,16754.19,3543700],["2017-06-09",16911.26,17068.33,16597.11,16754.19,1812080],["2017-06-12",16754.19,16754.19,16047.37,16073.55,2636130],["2017-06-13",16178.26,16544.76,16021.19,16387.69,1992960],["2017-06-14",16649.47,16754.19,16335.33,16440.04,2689255],["2017-06-15",16440.04,16492.4,15968.83,16413.87,3100685],["2017-06-16",16230.62,16544.76,16125.9,16335.33,1946235],["2017-06-19",16570.94,17434.82,16570.94,17277.75,4819845],["2017-06-20",17382.47,17748.96,17277.75,17434.82,3210295],["2017-06-21",17461.0,18429.6,17120.68,18429.6,3494285],["2017-06-22",18639.03,19005.53,18272.53,18324.89,3430745],["2017-06-23",18272.53,18534.32,18063.11,18377.25,2594675],["2017-06-26",18586.67,18796.1,18324.89,18377.25,2837275],["2017-06-27",18586.67,18586.67,17853.68,18010.75,4092835],["2017-06-28",18010.75,18115.46,17801.32,18010.75,3515545],["2017-06-29",18115.46,18324.89,18010.75,18324.89,2724615],["2017-06-30",18324.89,18534.32,18089.28,18089.28,1297990],["2017-07-03",18089.28,18167.82,17906.04,17906.04,925410],["2017-07-04",17853.68,17958.39,17487.18,17670.43,1757830],["2017-07-05",17591.89,18089.28,17539.54,17958.39,1005750],["2017-07-06",17906.04,18508.14,17906.04,18167.82,1050880],["2017-07-07",18324.89,18534.32,18010.75,18010.75,1343590],["2017-07-10",17906.04,18220.18,17644.25,17696.61,991600],["2017-07-11",17539.54,17696.61,16963.61,17487.18,1796130],["2017-07-12",17644.25,17801.32,17539.54,17644.25,746460],["2017-07-13",17906.04,18115.46,17748.96,17879.86,1256090],["2017-07-14",17879.86,17984.57,17696.61,17696.61,1095860],["2017-07-17",17591.89,17670.43,17015.97,17120.68,1896430],["2017-07-18",17015.97,17015.97,16492.4,16492.4,1360980],["2017-07-19",16544.76,17199.22,16492.4,16963.61,1177730],["2017-07-20",16963.61,17487.18,16780.36,17173.04,738940],["2017-07-21",17068.33,17251.57,16754.19,16806.54,567650],["2017-07-24",16597.11,16754.19,16466.22,16544.76,727790],["2017-07-25",16701.83,16963.61,16544.76,16937.43,508550],["2017-07-26",16963.61,17277.75,16911.26,17277.75,616510],["2017-07-27",17277.75,17539.54,17068.33,17382.47,1079220],["2017-07-28",17251.57,17591.89,17251.57,17408.65,606970],["2017-07-31",17408.65,17644.25,17120.68,17225.4,1292080],["2017-08-01",17173.04,17225.4,16911.26,16911.26,889480],["2017-08-02",16806.54,16963.61,16649.47,16858.9,684750],["2017-08-03",16806.54,17277.75,16806.54,17068.33,576810],["2017-08-04",17042.15,17146.86,16832.72,16858.9,681990],["2017-08-07",16858.9,16963.61,16649.47,16885.08,1121770],["2017-08-08",16963.61,17251.57,16858.9,17068.33,1114870],["2017-08-09",17068.33,17173.04,16649.47,16858.9,804840],["2017-08-10",16754.19,16989.79,16754.19,16858.9,366520],["2017-08-11",16858.9,17120.68,16754.19,16858.9,799710],["2017-08-14",17018.45,17763.0,16965.26,17763.0,1871610],["2017-08-15",17816.19,17816.19,17497.09,17603.46,1047280],["2017-08-16",17550.27,18028.92,17390.73,18002.33,1571950],["2017-08-17",17975.73,18321.42,17603.46,17603.46,1560640],["2017-08-18",17390.73,17709.82,17337.54,17550.27,907180],["2017-08-21",17497.09,17816.19,17417.32,17443.91,774100],["2017-08-22",17523.68,17523.68,16912.08,17018.45,1817200],["2017-08-23",17018.45,17231.18,16912.08,17071.63,796790],["2017-08-24",17151.4,17310.95,17018.45,17098.22,682140],["2017-08-25",17124.81,17257.77,16991.86,16991.86,771810],["2017-08-28",17018.45,17124.81,16752.53,16965.26,1400900],["2017-08-29",17018.45,17497.09,16912.08,17124.81,1092970],["2017-08-30",17018.45,17204.59,16912.08,17071.63,944590],["2017-08-31",17071.63,17337.54,17018.45,17231.18,901160],["2017-09-01",17390.73,17417.32,17231.18,17257.77,696210],["2017-09-05",17284.36,17284.36,17018.45,17045.04,707200],["2017-09-06",16965.26,17337.54,16912.08,17257.77,1116910],["2017-09-07",17337.54,17709.82,17284.36,17576.86,2463490],["2017-09-08",17576.86,17736.41,17337.54,17337.54,1218900],["2017-09-11",17337.54,17576.86,17231.18,17364.13,999590],["2017-09-12",17337.54,18507.56,17337.54,18507.56,3767120],["2017-09-13",18587.33,18933.02,18348.01,18667.11,2597230],["2017-09-14",18667.11,18773.47,18374.6,18374.6,1984360],["2017-09-15",18241.65,19065.98,18241.65,18773.47,2670530],["2017-09-18",18986.2,19385.07,18507.56,18507.56,3164970],["2017-09-19",18454.38,18826.66,18401.2,18401.2,1608240],["2017-09-20",18454.38,18613.93,18268.24,18454.38,1530850],["2017-09-21",18587.33,18746.88,18401.2,18613.93,1359010],["2017-09-22",18720.29,19012.8,18613.93,18800.07,1395350],["2017-09-25",18826.66,19198.94,18667.11,18667.11,1407400],["2017-09-26",18667.11,18773.47,18454.38,18454.38,1440260],["2017-09-27",18507.56,18667.11,18401.2,18454.38,943140],["2017-09-28",18454.38,18613.93,17975.73,18055.51,1988230],["2017-09-29",18055.51,18215.06,17816.19,18215.06,1702840],["2017-10-02",18241.65,18401.2,17949.14,18002.33,663360],["2017-10-03",17949.14,18002.33,17550.27,17763.0,1479880],["2017-10-04",17736.41,18241.65,17709.82,18241.65,967540],["2017-10-05",18135.28,18401.2,18028.92,18082.1,811740],["2017-10-06",18082.1,18215.06,18002.33,18055.51,521280],["2017-10-09",18055.51,18348.01,17949.14,18268.24,869000],["2017-10-10",18348.01,18693.7,18268.24,18693.7,1599240],["2017-10-11",18826.66,18826.66,18348.01,18480.97,1090690],["2017-10-12",18454.38,18587.33,18401.2,18427.79,719520],["2017-10-13",18427.79,18720.29,18374.6,18454.38,913690],["2017-10-16",18480.97,18613.93,18401.2,18454.38,933100],["2017-10-17",18720.29,19039.39,18720.29,18746.88,3272310],["2017-10-18",18773.47,19012.8,18560.74,18560.74,1772890],["2017-10-19",18613.93,18720.29,18427.79,18427.79,1012990],["2017-10-20",18427.79,18560.74,18055.51,18082.1,1909010],["2017-10-23",18082.1,18082.1,17656.64,17709.82,1615830],["2017-10-24",17709.82,17869.37,17683.23,17842.78,772490],["2017-10-25",17842.78,18028.92,17842.78,18002.33,355630],["2017-10-26",17975.73,18002.33,17603.46,17683.23,754900],["2017-10-27",17683.23,17763.0,17177.99,17443.91,1381140],["2017-10-30",17443.91,17523.68,16433.44,16433.44,1652030],["2017-10-31",16406.85,16699.35,15476.15,16114.34,1574730],["2017-11-01",16114.34,16486.62,16114.34,16194.12,674610],["2017-11-02",16194.12,16646.17,15742.06,15954.79,1156740],["2017-11-03",15848.43,16220.71,15529.33,16220.71,1136710],["2017-11-06",16380.25,16433.44,16140.93,16380.25,598340],["2017-11-07",16460.03,16646.17,16273.89,16433.44,1130560],["2017-11-08",16433.44,16433.44,15954.79,15954.79,1409750],["2017-11-09",15981.39,16167.52,15742.06,15981.39,1314080],["2017-11-10",15954.79,16167.52,15928.2,16061.16,612700],["2017-11-13",15954.79,16007.98,14944.32,14944.32,2605710],["2017-11-14",15210.24,15981.39,15077.28,15821.84,2434890],["2017-11-15",16167.52,16566.39,16061.16,16486.62,1886210],["2017-11-16",16167.52,16699.35,16167.52,16486.62,1639080],["2017-11-17",16486.62,16539.8,16114.34,16167.52,1533160],["2017-11-20",16273.89,16805.72,15742.06,16646.17,2509610],["2017-11-21",16513.21,16858.9,16273.89,16699.35,2491190],["2017-11-22",16699.35,16725.94,16460.03,16460.03,1013460],["2017-11-23",16406.85,16619.58,16247.3,16592.99,1656670],["2017-11-24",16380.25,16725.94,16327.07,16672.76,1431770],["2017-11-27",16752.53,17231.18,16699.35,17124.81,1795980],["2017-11-28",17151.4,17337.54,16858.9,16912.08,1024090],["2017-11-29",16912.08,17257.77,16805.72,17071.63,1392330],["2017-11-30",17071.63,17231.18,16938.67,17071.63,992300],["2017-12-01",17071.63,17177.99,16858.9,17018.45,1443910],["2017-12-04",17018.45,17443.91,17018.45,17204.59,1499280],["2017-12-05",17337.54,17390.73,16965.26,16965.26,1389410],["2017-12-06",16912.08,16938.67,16539.8,16566.39,1145740],["2017-12-07",16592.99,16858.9,16486.62,16592.99,1167670],["2017-12-08",16592.99,16752.53,16513.21,16592.99,1098980],["2017-12-11",16220.71,16460.03,16061.16,16247.3,955300],["2017-12-12",16273.89,16406.85,15635.7,16353.66,1476710],["2017-12-13",16433.44,16566.39,16247.3,16247.3,645260],["2017-12-14",16273.89,16619.58,16194.12,16539.8,1884030],["2017-12-15",16539.8,17177.99,16273.89,17151.4,3386380],["2017-12-18",17151.4,17443.91,17151.4,17257.77,1294600],["2017-12-19",17257.77,17470.5,17018.45,17231.18,1686770],["2017-12-20",17284.36,17630.05,17177.99,17284.36,2229020],["2017-12-21",17443.91,17736.41,17310.95,17390.73,1292590],["2017-12-22",17390.73,17656.64,17257.77,17603.46,1813490],["2017-12-25",17656.64,17789.6,17284.36,17443.91,1072600],["2017-12-26",17497.09,17576.86,17310.95,17443.91,1144620],["2017-12-27",17550.27,17550.27,17257.77,17417.32,1252510],["2017-12-28",17417.32,17470.5,17284.36,17417.32,1167480],["2017-12-29",17443.91,17709.82,17417.32,17603.46,1562720],["2018-01-02",17603.46,17630.05,17177.99,17470.5,1563900],["2018-01-03",17550.27,17630.05,17284.36,17523.68,1443310],["2018-01-04",17523.68,17630.05,17310.95,17443.91,1533230],["2018-01-05",17443.91,17550.27,17231.18,17337.54,1142150],["2018-01-08",17337.54,17869.37,17151.4,17842.78,2204890],["2018-01-09",17869.37,18082.1,17842.78,18055.51,1641170],["2018-01-10",18082.1,18161.87,17816.19,18082.1,1185410],["2018-01-11",18028.92,18613.93,17869.37,18294.83,1662250],["2018-01-12",18348.01,18667.11,18082.1,18348.01,1383680],["2018-01-15",18613.93,18613.93,18427.79,18587.33,2245940],["2018-01-16",18613.93,18613.93,18268.24,18268.24,1670400],["2018-01-17",18907.77,18907.77,18268.24,18296.04,2602410],["2018-01-18",18296.04,18351.66,17739.93,18240.43,1170720],["2018-01-19",18296.04,18490.68,18129.21,18296.04,1451410],["2018-01-22",18296.04,18323.85,17795.54,18212.63,4238440],["2018-01-25",17962.38,18212.63,17795.54,18073.6,2478580],["2018-01-26",18129.21,18129.21,17600.91,17739.93,1664650],["2018-01-29",16683.32,17128.21,16683.32,16683.32,3326740],["2018-01-30",16405.27,16683.32,15904.77,15960.38,1645900],["2018-01-31",16405.27,16850.16,16405.27,16627.71,1366360],["2018-02-01",16683.32,16683.32,16015.99,16043.8,636390],["2018-02-02",16127.21,16127.21,16015.99,16043.8,375140],["2018-02-05",15960.38,16127.21,14931.57,14931.57,900200],["2018-02-06",13902.77,14681.32,13902.77,13902.77,1619860],["2018-02-07",14792.55,14875.96,14458.88,14875.96,1215370],["2018-02-08",15237.44,15849.16,14987.19,15237.44,908140],["2018-02-09",14458.88,15237.44,14458.88,15014.99,1182260],["2018-02-12",15181.82,15543.3,15126.21,15404.27,1136630],["2018-02-13",15459.88,16460.88,15459.88,16460.88,2085960],["2018-02-21",16572.1,16627.71,16071.6,16321.85,1306510],["2018-02-22",16321.85,16349.66,15737.93,15821.35,1344150],["2018-02-23",15960.38,15988.18,15710.13,15932.57,1149100],["2018-02-26",16127.21,16238.43,15904.77,15932.57,1379140],["2018-02-27",15904.77,15904.77,15459.88,15515.49,1248810],["2018-02-28",15348.66,15960.38,15293.05,15682.32,929520],["2018-03-01",15682.32,15682.32,15376.46,15404.27,1083550],["2018-03-02",15181.82,15459.88,15126.21,15348.66,894000],["2018-03-05",15459.88,15459.88,14959.38,14959.38,1171790],["2018-03-06",14987.19,15126.21,14848.16,14959.38,919500],["2018-03-07",14959.38,15571.1,14959.38,15459.88,1555330],["2018-03-08",15571.1,15571.1,15070.6,15070.6,522290],["2018-03-09",15126.21,15293.05,14875.96,14903.77,1101030],["2018-03-12",14959.38,14959.38,14570.1,14597.91,961730],["2018-03-13",14709.13,15042.8,14570.1,14764.74,1327170],["2018-03-14",14764.74,15293.05,14736.94,15265.24,1516830],["2018-03-15",15098.41,15181.82,14792.55,14931.57,968570],["2018-03-16",14987.19,15014.99,14820.35,14848.16,1387730],["2018-03-19",14848.16,14959.38,14681.32,14709.13,1261700],["2018-03-20",14709.13,14931.57,14625.71,14764.74,544940],["2018-03-21",14764.74,15014.99,14736.94,15014.99,1397940],["2018-03-22",15070.6,15487.69,15070.6,15265.24,1668730],["2018-03-23",15014.99,15070.6,14736.94,14959.38,615480],["2018-03-26",14959.38,14959.38,14458.88,14514.49,1210160],["2018-03-27",14625.71,14792.55,14597.91,14625.71,1039280],["2018-03-28",14625.71,14625.71,14458.88,14486.69,2127640],["2018-03-29",14458.88,14486.69,14125.21,14236.44,1454730],["2018-03-30",14180.82,14347.66,13708.13,13791.55,1025460],["2018-04-02",13791.55,14013.99,12957.38,13068.6,1453680],["2018-04-03",12901.77,13958.38,12595.91,13958.38,1707530],["2018-04-04",14180.82,14903.77,14153.02,14736.94,1659950],["2018-04-05",14736.94,14736.94,13902.77,14431.07,1657550],["2018-04-06",14180.82,14514.49,14180.82,14403.27,2408660],["2018-04-09",15016.94,15377.93,15016.94,15377.93,1845460],["2018-04-10",15522.32,16172.09,15522.32,15883.3,1311320],["2018-04-11",16099.89,16135.99,15269.63,15269.63,1178680],["2018-04-12",15269.63,15305.73,14800.35,15016.94,846860],["2018-04-13",15161.34,15377.93,14872.55,14872.55,537650],["2018-04-16",14800.35,15811.11,14800.35,15811.11,1324060],["2018-04-17",16027.7,16135.99,15305.73,15775.01,506840],["2018-04-18",15666.71,15847.21,15377.93,15377.93,447340],["2018-04-19",15377.93,15486.22,14944.75,15089.14,712760],["2018-04-20",15089.14,15125.24,14692.06,15016.94,484400],["2018-04-23",15161.34,15269.63,15125.24,15197.43,1146940],["2018-04-24",15161.34,15161.34,14439.37,14908.65,1584530],["2018-04-26",14908.65,15053.04,14186.68,14258.88,517780],["2018-04-27",14222.78,14511.56,13933.99,14439.37,912380],["2018-05-02",14078.38,14475.47,13933.99,14367.17,626040],["2018-05-03",13970.09,14078.38,13681.3,14006.19,342530],["2018-05-04",14078.38,14331.07,13970.09,14042.28,1254670],["2018-05-07",14006.19,14042.28,13573.01,13681.3,617090],["2018-05-08",13645.2,14403.27,13536.91,14006.19,1250310],["2018-05-09",14006.19,14331.07,13753.5,13861.79,666640],["2018-05-10",13861.79,14222.78,13717.4,13717.4,695960],["2018-05-11",13717.4,14078.38,13573.01,13897.89,240940],["2018-05-14",13933.99,14294.97,13717.4,13933.99,380570],["2018-05-15",13933.99,14367.17,13933.99,14150.58,441930],["2018-05-16",14150.58,14258.88,14006.19,14150.58,223420],["2018-05-17",14114.48,14258.88,14006.19,14150.58,175710],["2018-05-18",14222.78,14222.78,13789.6,13861.79,167060],["2018-05-21",13861.79,13897.89,13681.3,13681.3,138280],["2018-05-22",13609.1,13645.2,12995.43,13248.12,595940],["2018-05-23",13067.63,14150.58,12923.23,14150.58,3019830],["2018-05-24",14150.58,14980.84,14078.38,14728.15,2329720],["2018-05-25",14728.15,15053.04,14728.15,14944.75,2164800],["2018-05-28",14944.75,14980.84,14222.78,14439.37,2215610],["2018-05-29",14367.17,14800.35,14150.58,14511.56,1544200],["2018-05-30",14511.56,14728.15,14222.78,14367.17,307310],["2018-05-31",14331.07,14800.35,14150.58,14583.76,1323350],["2018-06-01",14583.76,15377.93,14583.76,15233.53,1940840],["2018-06-04",15522.32,16280.39,15522.32,16280.39,2273860],["2018-06-05",16460.88,16496.98,15919.4,16280.39,1834780],["2018-06-06",16099.89,16605.27,15522.32,16605.27,1894510],["2018-06-07",16605.27,16605.27,15883.3,15883.3,1077980],["2018-06-08",15811.11,15955.5,15738.91,15811.11,948580],["2018-06-11",15522.32,15775.01,15233.53,15233.53,1588370],["2018-06-12",15053.04,15161.34,14655.96,14836.45,490220],["2018-06-13",14836.45,15414.02,14836.45,15125.24,944270],["2018-06-14",15125.24,15450.12,14980.84,15377.93,1783070],["2018-06-15",15233.53,15486.22,15089.14,15125.24,956260],["2018-06-18",14583.76,14980.84,14294.97,14294.97,2298470],["2018-06-19",13861.79,14006.19,13356.41,13500.81,1573550],["2018-06-20",13645.2,14331.07,13500.81,14186.68,2092380],["2018-06-21",14186.68,14258.88,13825.69,13861.79,2044960],["2018-06-22",13753.5,14186.68,13753.5,14150.58,2388000],["2018-06-25",14150.58,14403.27,14006.19,14042.28,2069440],["2018-06-26",14078.38,14078.38,13861.79,13933.99,2002200],["2018-06-27",13933.99,14006.19,12995.43,13609.1,1313260],["2018-06-28",13428.61,13825.69,13428.61,13645.2,1474320],["2018-06-29",13645.2,13825.69,13573.01,13645.2,869650],["2018-07-02",13645.2,13789.6,13175.92,13175.92,2735980],["2018-07-03",13175.92,13609.1,13175.92,13212.02,3223200],["2018-07-04",13212.02,13428.61,13031.53,13103.73,1703080],["2018-07-05",13284.22,13284.22,12273.46,12634.45,2524800],["2018-07-06",12634.45,13175.92,12381.76,13175.92,2621160],["2018-07-09",12995.43,13320.32,12851.04,12887.14,1673130],["2018-07-10",12995.43,13103.73,12742.74,12887.14,1581780],["2018-07-11",12742.74,12778.84,12092.97,12129.07,2185710],["2018-07-12",12273.46,12453.95,12237.36,12273.46,1633460],["2018-07-13",12345.66,12453.95,12237.36,12381.76,1618160],["2018-07-16",12490.05,12490.05,12345.66,12345.66,1810080],["2018-07-17",12417.86,12923.23,12309.56,12887.14,2592780],["2018-07-18",12923.23,13175.92,12923.23,13139.82,1693060],["2018-07-19",13139.82,13139.82,12923.23,13067.63,1716660],["2018-07-20",12887.14,12995.43,12706.64,12851.04,1673990],["2018-07-23",12670.54,12959.33,12670.54,12778.84,1620580],["2018-07-24",12851.04,12959.33,12634.45,12851.04,1817930],["2018-07-25",12959.33,12995.43,12526.15,12526.15,2367980],["2018-07-26",12490.05,12562.25,12165.17,12273.46,2262190],["2018-07-27",12273.46,12670.54,12273.46,12562.25,2640760],["2018-07-30",12598.35,12706.64,12490.05,12598.35,2003250],["2018-07-31",12562.25,12598.35,12381.76,12381.76,2049000],["2018-08-01",12345.66,12634.45,12345.66,12490.05,2462490],["2018-08-02",12526.15,12562.25,12237.36,12417.86,2180390],["2018-08-03",12453.95,12490.05,12309.56,12345.66,4366170],["2018-08-06",12381.76,12417.86,12165.17,12237.36,1831220],["2018-08-07",12237.36,12237.36,12056.87,12129.07,558850],["2018-08-08",12129.07,12273.46,12020.77,12092.97,1176460],["2018-08-09",12056.87,12165.17,12020.77,12092.97,3589500],["2018-08-10",12165.17,12165.17,11840.28,11840.28,965340],["2018-08-13",11984.67,12165.17,11876.38,12165.17,902420],["2018-08-14",12237.36,12273.46,11984.67,12020.77,877300],["2018-08-15",12020.77,12165.17,11912.48,12056.87,1000700],["2018-08-16",12020.77,12056.87,11876.38,12056.87,1307020],["2018-08-17",12056.87,12092.97,11876.38,11876.38,1126540],["2018-08-20",11912.48,12020.77,11731.99,11731.99,3542460],["2018-08-21",11731.99,11912.48,11731.99,11804.18,1484380],["2018-08-22",11840.28,12417.86,11840.28,12345.66,2356300],["2018-08-23",12417.86,12453.95,12273.46,12309.56,1005470],["2018-08-24",12201.27,12381.76,12129.07,12381.76,1174270],["2018-08-27",12381.76,12453.95,12237.36,12273.46,1457700],["2018-08-28",12345.66,12381.76,12165.17,12201.27,949300],["2018-08-29",12309.56,12526.15,12129.07,12526.15,4286640],["2018-08-30",12562.25,13139.82,12562.25,13067.63,3814460],["2018-08-31",13067.63,13212.02,12851.04,12851.04,2946180],["2018-09-04",12778.84,12923.23,12417.86,12490.05,1955520],["2018-09-05",12490.05,12851.04,12345.66,12706.64,2727970],["2018-09-06",12706.64,12814.94,12417.86,12417.86,2496710],["2018-09-07",12598.35,12706.64,12453.95,12490.05,1531390],["2018-09-10",12417.86,12562.25,12237.36,12273.46,1092690],["2018-09-11",12201.27,12417.86,12201.27,12345.66,1135320],["2018-09-12",12309.56,12417.86,12201.27,12201.27,1316560],["2018-09-13",12201.27,12345.66,12165.17,12237.36,1048850],["2018-09-14",12345.66,12345.66,12129.07,12165.17,1315100],["2018-09-17",12201.27,12273.46,12056.87,12056.87,1282920],["2018-09-18",12020.77,12309.56,11984.67,12273.46,1683500],["2018-09-19",12381.76,12634.45,12345.66,12490.05,2153040],["2018-09-20",12598.35,12598.35,12417.86,12526.15,1471520],["2018-09-21",12598.35,12598.35,12309.56,12381.76,1711160],["2018-09-24",12453.95,12634.45,12453.95,12634.45,2235300],["2018-09-25",12634.45,12923.23,12634.45,12778.84,2122840],["2018-09-26",12778.84,12814.94,12670.54,12706.64,1720830],["2018-09-27",12778.84,12959.33,12778.84,12851.04,2398870],["2018-09-28",12995.43,13031.53,12598.35,12634.45,2411160],["2018-10-01",12670.54,12742.74,12417.86,12453.95,1101860],["2018-10-02",12381.76,12453.95,12237.36,12237.36,1810560],["2018-10-03",12237.36,12417.86,12201.27,12345.66,870730],["2018-10-04",12345.66,12490.05,12345.66,12381.76,1396770],["2018-10-05",12417.86,12453.95,12273.46,12273.46,982470],["2018-10-08",12201.27,12417.86,12129.07,12129.07,1524910],["2018-10-09",12056.87,12165.17,11840.28,11840.28,2676320],["2018-10-10",11840.28,11876.38,11443.2,11443.2,3043840],["2018-10-11",10829.53,10973.92,10649.03,10649.03,3166590],["2018-10-12",10468.54,11118.31,10468.54,10973.92,2231290],["2018-10-15",11190.51,11334.9,11118.31,11190.51,1387460],["2018-10-16",11190.51,11226.61,10937.82,11118.31,1243600],["2018-10-17",11154.41,11371.0,11082.21,11190.51,1609410],["2018-10-18",11082.21,11190.51,10829.53,10829.53,1437440],["2018-10-19",10721.23,10829.53,10504.64,10649.03,2126130],["2018-10-22",10721.23,10829.53,10685.13,10685.13,1701400],["2018-10-23",10757.33,10757.33,10288.05,10468.54,1788090],["2018-10-24",10576.84,10612.94,10324.15,10432.44,1306980],["2018-10-25",9818.77,10612.94,9818.77,10215.85,2854420],["2018-10-26",10468.54,10576.84,10251.95,10251.95,1903020],["2018-10-29",10396.34,10396.34,10107.56,10288.05,1689450],["2018-10-30",10288.05,10432.44,10251.95,10324.15,2058940],["2018-10-31",10432.44,10576.84,10396.34,10540.74,2549020],["2018-11-01",10540.74,10540.74,10179.75,10215.85,1431600],["2018-11-02",10324.15,10324.15,10143.66,10215.85,1125840],["2018-11-05",10179.75,10324.15,10179.75,10288.05,795160],["2018-11-06",10360.25,10432.44,10324.15,10396.34,624750],["2018-11-07",10396.34,10432.44,10288.05,10396.34,730820],["2018-11-08",10468.54,10973.92,10396.34,10901.72,2546880],["2018-11-09",10901.72,10937.82,10612.94,10612.94,911970],["2018-11-12",10468.54,10649.03,10432.44,10540.74,1048870],["2018-11-13",10288.05,10396.34,10107.56,10215.85,1104850],["2018-11-14",10324.15,10432.44,10179.75,10179.75,1216360],["2018-11-15",10251.95,10288.05,9746.57,9927.07,1115590],["2018-11-16",10035.36,10215.85,9927.07,10107.56,1649470],["2018-11-19",10107.56,10251.95,9963.16,9999.26,864910],["2018-11-20",9999.26,10685.13,9963.16,10685.13,4497900],["2018-11-21",10757.33,11046.12,10576.84,10721.23,3730170],["2018-11-22",10793.43,10865.62,10757.33,10793.43,1322610],["2018-11-23",10793.43,11010.02,10721.23,10901.72,2593600],["2018-11-26",11010.02,11551.49,11010.02,11190.51,3153010],["2018-11-27",11407.1,11479.3,11046.12,11226.61,2528650],["2018-11-28",11226.61,11298.81,11046.12,11118.31,1612270],["2018-11-29",11190.51,11334.9,10793.43,10793.43,1568000],["2018-11-30",10793.43,10829.53,10649.03,10721.23,1055480],["2018-12-03",10829.53,11154.41,10829.53,11010.02,2033450],["2018-12-04",11118.31,11371.0,11118.31,11226.61,2878040],["2018-12-05",11190.51,11695.89,11082.21,11659.79,2809470],["2018-12-06",11623.69,11731.99,11407.1,11443.2,1913450],["2018-12-07",11479.3,11587.59,11407.1,11479.3,1912720],["2018-12-10",11334.9,12056.87,11334.9,11840.28,2820980],["2018-12-11",12092.97,12201.27,11876.38,11912.48,2873030],["2018-12-12",11984.67,12201.27,11912.48,11912.48,1887060],["2018-12-13",11984.67,12020.77,11840.28,11840.28,1514030],["2018-12-14",11840.28,12056.87,11768.08,11876.38,1863240],["2018-12-17",11840.28,11912.48,11623.69,11623.69,1558450],["2018-12-18",11407.1,11479.3,11046.12,11334.9,2152120],["2018-12-19",11334.9,11479.3,11010.02,11010.02,1441030],["2018-12-20",10865.62,11226.61,10865.62,11190.51,1078770],["2018-12-21",11010.02,11190.51,10937.82,10937.82,1227050],["2018-12-24",10973.92,11082.21,10685.13,10685.13,1934420],["2018-12-25",10324.15,10576.84,10071.46,10468.54,2530850],["2018-12-26",10504.64,10612.94,10432.44,10468.54,1331390],["2018-12-27",10793.43,10901.72,10685.13,10757.33,1467660],["2018-12-28",10757.33,10901.72,10504.64,10612.94,1257250],["2019-01-02",10721.23,10829.53,10468.54,10468.54,1005720],["2019-01-03",10432.44,10612.94,10215.85,10288.05,1376800],["2019-01-04",10215.85,10396.34,10035.36,10288.05,1627160],["2019-01-07",10468.54,10504.64,10324.15,10396.34,1104290],["2019-01-08",10468.54,10468.54,9963.16,10251.95,906340],["2019-01-09",10251.95,10540.74,10251.95,10504.64,1399620],["2019-01-10",10612.94,10612.94,10396.34,10396.34,971950],["2019-01-11",10468.54,10504.64,10360.25,10360.25,1322560],["2019-01-14",10396.34,10468.54,10251.95,10251.95,1107510],["2019-01-15",10324.15,10612.94,10215.85,10540.74,2229890],["2019-01-16",10649.03,10865.62,10649.03,10721.23,1680050],["2019-01-17",10757.33,10793.43,10540.74,10540.74,1363160],["2019-01-18",10540.74,10649.03,10396.34,10396.34,1180660],["2019-01-21",10396.34,10649.03,10360.25,10396.34,1838830],["2019-01-22",10540.74,10649.03,10396.34,10468.54,1346540],["2019-01-23",10504.64,10504.64,10360.25,10396.34,1232340],["2019-01-24",10432.44,10540.74,10360.25,10432.44,1392450],["2019-01-25",10504.64,10504.64,10324.15,10360.25,1288980],["2019-01-28",10468.54,10468.54,10288.05,10288.05,1341660],["2019-01-29",10324.15,10432.44,10215.85,10288.05,1504260],["2019-01-30",10360.25,10396.34,10288.05,10324.15,1279890],["2019-01-31",10360.25,10576.84,10324.15,10468.54,1758720],["2019-02-01",10504.64,10612.94,10396.34,10612.94,1387250],["2019-02-11",10721.23,10793.43,10649.03,10721.23,1365220],["2019-02-12",10757.33,11226.61,10757.33,11118.31,2431140],["2019-02-13",11190.51,11298.81,11046.12,11226.61,1992650],["2019-02-14",11262.71,11334.9,11154.41,11190.51,1485670],["2019-02-15",11118.31,11226.61,11082.21,11154.41,1474250],["2019-02-18",11298.81,11298.81,11082.21,11154.41,1362840],["2019-02-19",11154.41,11190.51,10829.53,10829.53,2009210],["2019-02-20",10865.62,11010.02,10793.43,10829.53,1638010],["2019-02-21",10829.53,11010.02,10793.43,10865.62,1219140],["2019-02-22",10865.62,11118.31,10793.43,11010.02,1639440],["2019-02-25",11010.02,11118.31,10937.82,10973.92,1373380],["2019-02-26",10973.92,11010.02,10829.53,10865.62,1235380],["2019-02-27",10901.72,11190.51,10901.72,11046.12,2125780],["2019-02-28",11154.41,11190.51,10865.62,10865.62,1354780],["2019-03-01",10901.72,11118.31,10901.72,11118.31,1471780],["2019-03-04",11190.51,11876.38,11190.51,11876.38,3629840],["2019-03-05",11984.67,12598.35,11912.48,11984.67,4707470],["2019-03-06",11840.28,12056.87,11768.08,12020.77,2435820],["2019-03-07",12237.36,12309.56,11876.38,11876.38,3522170],["2019-03-08",11768.08,11804.18,11407.1,11407.1,3246490],["2019-03-11",11479.3,11804.18,11371.0,11804.18,2809120],["2019-03-12",11984.67,12056.87,11804.18,11876.38,2630940],["2019-03-13",11912.48,11948.58,11695.89,11695.89,2461470],["2019-03-14",11695.89,11984.67,11623.69,11876.38,3342120],["2019-03-15",11912.48,11912.48,11659.79,11768.08,1791840],["2019-03-18",11768.08,11948.58,11768.08,11840.28,1925760],["2019-03-19",11840.28,11876.38,11515.4,11551.49,2699140],["2019-03-20",11551.49,11587.59,11443.2,11515.4,1902110],["2019-03-21",11623.69,11912.48,11551.49,11623.69,3928460],["2019-03-22",11695.89,11840.28,11551.49,11768.08,2737410],["2019-03-25",11623.69,11659.79,11515.4,11587.59,1592100],["2019-03-26",11659.79,11731.99,11551.49,11659.79,1411420],["2019-03-27",11731.99,11876.38,11731.99,11768.08,2738410],["2019-03-28",11768.08,12237.36,11731.99,12129.07,4547020],["2019-03-29",12273.46,12381.76,12092.97,12165.17,2694880],["2019-04-01",12273.46,12598.35,12273.46,12490.05,5152510],["2019-04-02",12490.05,12598.35,12345.66,12417.86,3680500],["2019-04-03",12381.76,12562.25,12273.46,12562.25,2860090],["2019-04-04",12562.25,12706.64,12453.95,12526.15,3135240],["2019-04-05",12526.15,12851.04,12526.15,12778.84,4406330],["2019-04-08",12814.94,13645.2,12670.54,13645.2,9597180],["2019-04-09",13861.79,13970.09,13284.22,13356.41,7952870],["2019-04-10",13212.02,13717.4,13175.92,13356.41,7739930],["2019-04-11",13320.32,13645.2,13212.02,13645.2,7987060],["2019-04-12",13681.3,14006.19,13573.01,13970.09,6222464],["2019-04-16",13897.89,14078.38,13609.1,13970.09,5388330],["2019-04-17",14006.19,14006.19,12995.43,12995.43,9149210],["2019-04-18",12995.43,13139.82,12490.05,12851.04,6839220],["2019-04-19",12887.14,13139.82,12851.04,13031.53,3891830],["2019-04-22",13031.53,13031.53,12562.25,12562.25,3826050],["2019-04-23",12598.35,12814.94,12562.25,12706.64,2883520],["2019-04-24",12706.64,13103.73,12670.54,13067.63,4053550],["2019-04-25",13031.53,13103.73,12887.14,12923.23,2117760],["2019-04-26",12923.23,13356.41,12887.14,13356.41,4644190],["2019-05-02",13356.41,13500.81,13067.63,13139.82,3227120],["2019-05-03",13103.73,13139.82,12706.64,12814.94,5667210],["2019-05-06",12562.25,12562.25,12309.56,12345.66,4016920],["2019-05-07",12490.05,12706.64,12490.05,12598.35,2935640],["2019-05-08",12345.66,12526.15,12273.46,12490.05,1970250],["2019-05-09",12490.05,12562.25,12129.07,12201.27,2423550],["2019-05-10",12345.66,12453.95,12092.97,12417.86,4238150],["2019-05-13",12417.86,12526.15,12345.66,12417.86,2114660],["2019-05-14",12309.56,12634.45,12201.27,12598.35,3377580],["2019-05-15",12670.54,12887.14,12634.45,12706.64,6034900],["2019-05-16",12742.74,12887.14,12598.35,12598.35,2034530],["2019-05-17",12598.35,12851.04,12562.25,12670.54,2347190],["2019-05-20",12706.64,12887.14,12670.54,12778.84,3143020],["2019-05-21",12814.94,12959.33,12670.54,12670.54,2810270],["2019-05-22",12706.64,12778.84,12490.05,12490.05,2866180],["2019-05-23",12453.95,12778.84,12381.76,12778.84,3880450],["2019-05-24",12742.74,12851.04,12562.25,12562.25,2473570],["2019-05-27",12598.35,12814.94,12598.35,12706.64,1901540],["2019-05-28",12778.84,12887.14,12670.54,12778.84,2511500],["2019-05-29",12814.94,13248.12,12778.84,13248.12,6736000],["2019-05-30",13212.02,13356.41,13103.73,13103.73,2860330],["2019-05-31",13103.73,13212.02,12814.94,12814.94,3497310],["2019-06-03",12598.35,12742.74,12490.05,12490.05,4038550],["2019-06-04",12562.25,12670.54,12453.95,12526.15,2333680],["2019-06-05",12634.45,12742.74,12562.25,12562.25,1966090],["2019-06-06",12562.25,12670.54,12381.76,12490.05,1902790],["2019-06-07",12562.25,12851.04,12562.25,12814.94,2334910],["2019-06-10",12923.23,13139.82,12923.23,12959.33,3060770],["2019-06-11",12995.43,13139.82,12851.04,12851.04,3215890],["2019-06-12",12851.04,12923.23,12670.54,12670.54,2095640],["2019-06-13",12670.54,12995.43,12634.45,12887.14,2995040],["2019-06-14",12995.43,13320.32,12995.43,13067.63,5791190],["2019-06-17",13067.63,13175.92,12995.43,13031.53,1822480],["2019-06-18",13067.63,13500.81,12995.43,13428.61,5365840],["2019-06-19",13536.91,13681.3,13212.02,13248.12,3284530],["2019-06-20",13320.32,13500.81,13248.12,13392.51,2842800],["2019-06-21",13428.61,13500.81,13212.02,13284.22,2977350],["2019-06-24",13284.22,13500.81,13248.12,13284.22,2462630],["2019-06-25",13284.22,13356.41,13212.02,13248.12,1946690],["2019-06-26",13248.12,13356.41,13212.02,13248.12,2426090],["2019-06-27",13284.22,13320.32,12995.43,12995.43,2751900],["2019-06-28",12995.43,13284.22,12923.23,13248.12,2918320],["2019-07-01",13392.51,13645.2,13356.41,13536.91,3974530],["2019-07-02",13573.01,13573.01,13392.51,13428.61,1991260],["2019-07-03",13428.61,13609.1,13356.41,13464.71,2908920],["2019-07-04",13500.81,13609.1,13428.61,13464.71,2756190],["2019-07-05",13464.71,13825.69,13428.61,13753.5,5769840],["2019-07-08",13753.5,13933.99,13681.3,13825.69,4396390],["2019-07-09",13825.69,14006.19,13789.6,13897.89,5206440],["2019-07-10",13897.89,13970.09,13645.2,13645.2,6089130],["2019-07-11",13717.4,13717.4,13428.61,13500.81,4733210],["2019-07-12",13609.1,13753.5,13536.91,13573.01,3992530],["2019-07-15",13573.01,13717.4,13536.91,13609.1,2186070],["2019-07-16",13609.1,13825.69,13609.1,13609.1,2932050],["2019-07-17",13609.1,13753.5,13356.41,13356.41,6153150],["2019-07-18",13392.51,13536.91,13320.32,13428.61,3427670],["2019-07-19",13428.61,13609.1,13428.61,13573.01,3109160],["2019-07-22",13609.1,13645.2,13428.61,13428.61,3457990],["2019-07-23",13428.61,13609.1,13356.41,13500.81,4085790],["2019-07-24",13573.01,13609.1,13464.71,13500.81,1937150],["2019-07-25",13500.81,13717.4,13500.81,13681.3,4074830],["2019-07-26",13717.4,13753.5,13500.81,13500.81,3428040],["2019-07-29",13500.81,13536.91,13175.92,13248.12,3458940],["2019-07-30",13320.32,13464.71,13175.92,13175.92,6573840],["2019-07-31",13212.02,13248.12,12814.94,12923.23,4942800],["2019-08-01",12923.23,13103.73,12778.84,12959.33,3177710],["2019-08-02",12923.23,13031.53,12814.94,12887.14,3410500],["2019-08-05",12887.14,12923.23,12634.45,12670.54,3949330],["2019-08-06",12562.25,12706.64,12345.66,12562.25,4775270],["2019-08-07",12598.35,12742.74,12598.35,12598.35,2895900],["2019-08-08",12634.45,12742.74,12453.95,12634.45,2482830],["2019-08-09",12634.45,12814.94,12634.45,12706.64,1858000],["2019-08-12",12706.64,12778.84,12526.15,12562.25,1513420],["2019-08-13",12526.15,12634.45,12490.05,12562.25,1718080],["2019-08-14",12710.92,12933.91,12710.92,12785.25,1610620],["2019-08-15",12487.92,12785.25,12487.92,12785.25,1520850],["2019-08-16",12785.25,12859.58,12673.75,12673.75,1329320],["2019-08-19",12673.75,12859.58,12599.42,12599.42,977320],["2019-08-20",12599.42,12748.08,12525.08,12525.08,1504480],["2019-08-21",12525.08,12673.75,12413.58,12562.25,2408380],["2019-08-22",12599.42,12710.92,12562.25,12562.25,1181170],["2019-08-23",12562.25,12673.75,12487.92,12599.42,904360],["2019-08-26",12525.08,12562.25,12116.25,12264.92,2466420],["2019-08-27",12302.08,12376.42,12041.92,12079.09,2401690],["2019-08-28",12079.09,12190.59,11930.42,11930.42,1701810],["2019-08-29",11930.42,12004.75,11744.59,11744.59,2051390],["2019-08-30",11818.92,12190.59,11818.92,12190.59,2733710],["2019-09-03",12190.59,12227.75,11818.92,11856.09,1205500],["2019-09-04",11856.09,11893.25,11707.42,11818.92,1490410],["2019-09-05",11893.25,12041.92,11856.09,11893.25,1585360],["2019-09-06",11930.42,12041.92,11818.92,11856.09,995090],["2019-09-09",11893.25,11967.59,11856.09,11856.09,1194640],["2019-09-10",11856.09,12041.92,11818.92,11856.09,2067820],["2019-09-11",11893.25,11967.59,11781.75,11893.25,1064850],["2019-09-12",11930.42,12190.59,11930.42,12153.42,2008360],["2019-09-13",12153.42,12227.75,12079.09,12153.42,1784800],["2019-09-16",12153.42,12153.42,11818.92,11856.09,2292980],["2019-09-17",11818.92,12004.75,11781.75,11893.25,1792200],["2019-09-18",11930.42,12041.92,11856.09,11856.09,1195840],["2019-09-19",11893.25,11930.42,11818.92,11893.25,1057900],["2019-09-20",11893.25,12041.92,11893.25,11893.25,1612240],["2019-09-23",11893.25,11967.59,11818.92,11818.92,1192400],["2019-09-24",11818.92,11893.25,11744.59,11744.59,943410],["2019-09-25",11781.75,11856.09,11670.26,11670.26,1719730],["2019-09-26",11707.42,11781.75,11558.76,11633.09,1738000],["2019-09-27",11558.76,11595.92,11149.93,11261.42,3813650],["2019-09-30",11261.42,11521.59,11261.42,11410.09,2386620],["2019-10-01",11410.09,11484.42,11224.26,11335.76,1580460],["2019-10-02",11372.92,11484.42,11149.93,11261.42,2225550],["2019-10-03",11224.26,11335.76,11112.76,11224.26,1904000],["2019-10-04",11224.26,11372.92,11187.09,11298.59,1723690],["2019-10-07",11298.59,11372.92,11112.76,11112.76,1381050],["2019-10-08",11149.93,11224.26,10964.09,11001.26,1798600],["2019-10-09",11038.43,11075.59,10964.09,11001.26,1290260],["2019-10-10",11038.43,11149.93,11001.26,11075.59,1271470],["2019-10-11",11075.59,11187.09,11075.59,11112.76,1363690],["2019-10-14",11187.09,11335.76,11187.09,11298.59,2328800],["2019-10-15",11298.59,11335.76,11149.93,11187.09,1864020],["2019-10-16",11298.59,11595.92,11298.59,11410.09,2948980],["2019-10-17",11447.26,11484.42,11298.59,11410.09,2394770],["2019-10-18",11410.09,11447.26,11224.26,11261.42,2593930],["2019-10-21",11261.42,11261.42,11075.59,11149.93,3246100],["2019-10-22",11187.09,11261.42,11075.59,11224.26,2894090],["2019-10-23",11335.76,11447.26,11298.59,11410.09,2709240],["2019-10-24",11410.09,11484.42,11298.59,11372.92,3137000],["2019-10-25",11372.92,11372.92,11261.42,11298.59,2174210],["2019-10-28",11335.76,11410.09,11261.42,11261.42,2301220],["2019-10-29",11261.42,11335.76,11187.09,11224.26,1974530],["2019-10-30",11224.26,11335.76,11224.26,11261.42,2238190],["2019-10-31",11298.59,11410.09,11224.26,11298.59,2917680],["2019-11-01",11298.59,11744.59,11298.59,11707.42,6550740],["2019-11-04",11744.59,11818.92,11595.92,11633.09,3309010],["2019-11-05",11633.09,11856.09,11484.42,11818.92,5843530],["2019-11-06",11818.92,11930.42,11670.26,11670.26,3536500],["2019-11-07",11707.42,11856.09,11633.09,11744.59,3760300],["2019-11-08",11781.75,11893.25,11707.42,11781.75,4063960],["2019-11-11",11744.59,11818.92,11447.26,11484.42,4074000],["2019-11-12",11521.59,11744.59,11484.42,11633.09,5143470],["2019-11-13",11633.09,11744.59,11484.42,11521.59,2796560],["2019-11-14",11558.76,11558.76,11298.59,11335.76,3227390],["2019-11-15",11372.92,11410.09,11187.09,11187.09,2655020],["2019-11-18",11224.26,11261.42,11075.59,11075.59,2014590],["2019-11-19",11112.76,11187.09,11075.59,11149.93,2650350],["2019-11-20",11149.93,11187.09,11001.26,11075.59,1741260],["2019-11-21",11075.59,11112.76,10964.09,11001.26,2109330],["2019-11-22",11001.26,11075.59,10629.6,10666.76,2795910],["2019-11-25",10703.93,10778.26,10480.93,10480.93,2053850],["2019-11-26",10555.26,10666.76,10518.1,10555.26,2027030],["2019-11-27",10592.43,10703.93,10555.26,10555.26,1518470],["2019-11-28",10555.26,10629.6,10443.76,10480.93,1383400],["2019-11-29",10518.1,10592.43,10443.76,10480.93,1324020],["2019-12-02",10518.1,10592.43,10257.93,10295.1,1421950],["2019-12-03",10332.26,10480.93,10183.6,10295.1,2589940],["2019-12-04",10295.1,10406.6,10257.93,10332.26,1412440],["2019-12-05",10332.26,10480.93,10332.26,10406.6,1214420],["2019-12-06",10406.6,10592.43,10369.43,10555.26,2566610],["2019-12-09",10555.26,10629.6,10518.1,10518.1,1110930],["2019-12-10",10518.1,10555.26,10332.26,10332.26,1638350],["2019-12-11",10369.43,10406.6,10295.1,10406.6,1130220],["2019-12-12",10406.6,10480.93,10369.43,10443.76,1380410],["2019-12-13",10480.93,10592.43,10443.76,10480.93,1565050],["2019-12-16",10480.93,10555.26,10443.76,10480.93,987110],["2019-12-17",10480.93,10518.1,10332.26,10332.26,1416410],["2019-12-18",10332.26,10369.43,10220.77,10295.1,1117010],["2019-12-19",10295.1,10332.26,10072.1,10072.1,2332890],["2019-12-20",10072.1,10183.6,9923.43,9960.6,1655470],["2019-12-23",9960.6,10109.27,9291.6,9403.1,4873230],["2019-12-24",9440.27,9477.44,9068.61,9217.27,2814850],["2019-12-25",9217.27,9626.1,9217.27,9626.1,2501640],["2019-12-26",9626.1,9737.6,9440.27,9477.44,1554580],["2019-12-27",9477.44,9626.1,9365.94,9588.94,1417200],["2019-12-30",9588.94,9663.27,9365.94,9365.94,1736230],["2019-12-31",9403.1,9588.94,9328.77,9440.27,1258300],["2020-01-02",9477.44,9588.94,9403.1,9477.44,1512410],["2020-01-03",9477.44,9588.94,9365.94,9440.27,1193840],["2020-01-06",9365.94,9440.27,9142.94,9142.94,1823010],["2020-01-07",9142.94,9365.94,9142.94,9217.27,1730250],["2020-01-08",9142.94,9180.11,8845.61,8919.94,3128170],["2020-01-09",8994.27,9105.77,8919.94,8957.11,1384510],["2020-01-10",8957.11,9031.44,8919.94,8994.27,1326290],["2020-01-13",8994.27,9031.44,8845.61,8919.94,1169460],["2020-01-14",8919.94,8957.11,8771.27,8845.61,1342990],["2020-01-15",8845.61,8882.77,8734.11,8845.61,1635150],["2020-01-16",8845.61,9217.27,8845.61,9217.27,2496260],["2020-01-17",9217.27,9440.27,9217.27,9291.6,1558730],["2020-01-20",9291.6,9365.94,9180.11,9254.44,966320],["2020-01-21",9254.44,9365.94,9254.44,9328.77,1110960],["2020-01-22",9328.77,9403.1,9254.44,9365.94,1227740],["2020-01-30",9291.6,9328.77,8882.77,8994.27,1954540],["2020-01-31",8919.94,9068.61,8548.28,8548.28,2494770],["2020-02-03",8176.61,8176.61,7953.61,7953.61,3895710],["2020-02-04",7990.78,8213.78,7990.78,8176.61,2559460],["2020-02-05",8250.95,8399.61,8213.78,8325.28,1404320],["2020-02-06",8325.28,8882.77,8325.28,8882.77,3771200],["2020-02-07",9031.44,9217.27,8919.94,9105.77,2769040],["2020-02-10",8994.27,9068.61,8808.44,8994.27,1772940],["2020-02-11",9031.44,9105.77,8919.94,9105.77,1747280],["2020-02-12",9142.94,9291.6,8957.11,9180.11,2426410],["2020-02-13",9180.11,9291.6,9105.77,9142.94,1291980],["2020-02-14",9142.94,9217.27,9031.44,9142.94,1618790],["2020-02-17",9142.94,9254.44,9105.77,9180.11,1555080],["2020-02-18",9217.27,9254.44,9068.61,9068.61,1140090],["2020-02-19",9068.61,9142.94,9068.61,9142.94,968690],["2020-02-20",9180.11,9774.77,9180.11,9774.77,5174480],["2020-02-21",9886.27,10257.93,9774.77,9886.27,3456060],["2020-02-24",9737.6,9737.6,9217.27,9217.27,3068420],["2020-02-25",8994.27,9403.1,8994.27,9365.94,3450400],["2020-02-26",9142.94,9440.27,9142.94,9365.94,1458460],["2020-02-27",9328.77,9588.94,9328.77,9440.27,1253640],["2020-02-28",9217.27,9291.6,8994.27,9180.11,1825550],["2020-03-02",9180.11,9217.27,9105.77,9217.27,1233480],["2020-03-03",9328.77,9588.94,9328.77,9403.1,2053260],["2020-03-04",9365.94,9403.1,9254.44,9403.1,1420570],["2020-03-05",9477.44,9588.94,9365.94,9365.94,1283430],["2020-03-06",9328.77,9328.77,9105.77,9180.11,1842780],["2020-03-09",8548.28,8734.11,8548.28,8548.28,2892350],["2020-03-10",8102.28,8585.44,8102.28,8436.78,1744030],["2020-03-11",8548.28,8585.44,7916.45,8027.95,1875700],["2020-03-12",7619.12,7730.62,7470.45,7470.45,3032340],["2020-03-13",6950.12,7693.45,6950.12,7507.62,2171430],["2020-03-16",7730.62,8027.95,7656.28,8027.95,1602840],["2020-03-17",8176.61,8473.94,8027.95,8288.11,1651470],["2020-03-18",8399.61,8436.78,8139.45,8176.61,1366460],["2020-03-19",8027.95,8027.95,7730.62,7842.11,1115070],["2020-03-20",7879.28,7990.78,7804.95,7879.28,803610],["2020-03-23",7470.45,7804.95,7329.22,7329.22,3325580],["2020-03-24",7433.28,7619.12,7329.22,7507.62,2162300],["2020-03-25",7656.28,7916.45,7656.28,7879.28,1874300],["2020-03-26",7916.45,7953.61,7656.28,7693.45,1875580],["2020-03-27",7730.62,7767.78,7507.62,7581.95,2079270],["2020-03-30",7284.62,7410.98,7135.95,7210.29,1032500],["2020-03-31",7396.12,7544.78,6838.62,6979.85,1836790],["2020-04-01",7061.62,7425.85,6987.29,7425.85,923390],["2020-04-03",7433.28,7693.45,7292.05,7656.28,2303190],["2020-04-06",7842.11,8102.28,7804.95,8027.95,2073740],["2020-04-07",8139.45,8176.61,7767.78,7916.45,1513250],["2020-04-08",7693.45,7990.78,7619.12,7990.78,1362170],["2020-04-09",8102.28,8362.44,7990.78,8102.28,2196120],["2020-04-10",8139.45,8139.45,7804.95,7916.45,1045380],["2020-04-13",7842.11,8139.45,7842.11,7916.45,1626670],["2020-04-14",7953.61,8065.11,7842.11,8027.95,2918420],["2020-04-15",8139.45,8585.44,8102.28,8585.44,4217640],["2020-04-16",8734.11,8994.27,8622.61,8845.61,3776650],["2020-04-17",8919.94,9068.61,8771.27,8808.44,1907170],["2020-04-20",8808.44,9180.11,8585.44,9068.61,3293370],["2020-04-21",8919.94,9031.44,8473.94,8511.11,3644030],["2020-04-22",8399.61,8882.77,8325.28,8882.77,2613540],["2020-04-23",8957.11,9254.44,8882.77,9254.44,3677570],["2020-04-24",9328.77,9588.94,9142.94,9514.6,4409580],["2020-04-27",9663.27,9774.77,9403.1,9440.27,2548000],["2020-04-28",9328.77,9440.27,9217.27,9254.44,2371800],["2020-04-29",9291.6,9514.6,9142.94,9180.11,3141090],["2020-05-04",8882.77,8919.94,8622.61,8659.78,2753670],["2020-05-05",8696.94,9068.61,8659.78,8994.27,1632300],["2020-05-06",8994.27,9105.77,8845.61,8882.77,1736870],["2020-05-07",8919.94,9068.61,8919.94,9031.44,1705560],["2020-05-08",9068.61,9217.27,8957.11,8957.11,3145840],["2020-05-11",8957.11,9180.11,8957.11,9105.77,1977280],["2020-05-12",9068.61,9477.44,8957.11,9440.27,3146680],["2020-05-13",9403.1,9477.44,9180.11,9328.77,1867670],["2020-05-14",9254.44,9365.94,9180.11,9254.44,1460390],["2020-05-15",9291.6,9365.94,9068.61,9142.94,1880670],["2020-05-18",9142.94,9254.44,9068.61,9180.11,1585120],["2020-05-19",9291.6,9365.94,9105.77,9142.94,2221530],["2020-05-20",9142.94,9365.94,9142.94,9328.77,3120320],["2020-05-21",9403.1,9477.44,9254.44,9328.77,1919710],["2020-05-22",9365.94,9403.1,9180.11,9180.11,1696870],["2020-05-25",9217.27,9403.1,9105.77,9291.6,2037710],["2020-05-26",9365.94,9737.6,9291.6,9663.27,5085990],["2020-05-27",9774.77,9774.77,9291.6,9291.6,2998250],["2020-05-28",9365.94,9477.44,9291.6,9328.77,1519540],["2020-05-29",9291.6,9365.94,9217.27,9254.44,2407030],["2020-06-01",9291.6,9440.27,9254.44,9403.1,1648820],["2020-06-02",9440.27,9440.27,9291.6,9328.77,1455970],["2020-06-03",9328.77,9403.1,9291.6,9365.94,1418300],["2020-06-04",9403.1,9997.77,9403.1,9997.77,7039960],["2020-06-05",10072.1,10443.76,10034.93,10220.77,4608890],["2020-06-08",10295.1,10480.93,10220.77,10295.1,3248270],["2020-06-09",10257.93,10257.93,9960.6,10034.93,3798630],["2020-06-10",9960.6,10332.26,9811.93,10220.77,3071070],["2020-06-11",10257.93,10443.76,9588.94,9588.94,4048620],["2020-06-12",9254.44,9588.94,9254.44,9477.44,2608600],["2020-06-15",9514.6,9551.77,9031.44,9031.44,3018140],["2020-06-16",9217.27,9403.1,9217.27,9365.94,1519730],["2020-06-17",9514.6,9551.77,9328.77,9440.27,1101480],["2020-06-18",9403.1,9514.6,9291.6,9440.27,852230],["2020-06-19",9477.44,9588.94,9440.27,9588.94,1298560],["2020-06-22",9700.44,9886.27,9588.94,9700.44,2209930],["2020-06-23",9737.6,9923.43,9700.44,9811.93,2428360],["2020-06-24",9811.93,10034.93,9663.27,9700.44,2572040],["2020-06-25",9588.94,9774.77,9514.6,9737.6,1086880],["2020-06-26",9774.77,9811.93,9477.44,9514.6,1171690],["2020-06-29",9365.94,9403.1,9105.77,9180.11,1821380],["2020-06-30",9217.27,9328.77,8696.94,8957.11,2436940],["2020-07-01",8957.11,9180.11,8919.94,9180.11,1249340],["2020-07-02",9217.27,9254.44,8919.94,9068.61,1436250],["2020-07-03",9068.61,9142.94,9031.44,9105.77,1454720],["2020-07-06",9142.94,9291.6,9068.61,9217.27,1149980],["2020-07-07",9254.44,9328.77,9142.94,9180.11,1461400],["2020-07-08",9180.11,9254.44,9105.77,9180.11,813040],["2020-07-09",9217.27,9477.44,9180.11,9477.44,1710610],["2020-07-10",9440.27,9477.44,9254.44,9291.6,1093960],["2020-07-13",9328.77,9440.27,9180.11,9254.44,1121260],["2020-07-14",9254.44,9291.6,9180.11,9254.44,851460],["2020-07-15",9291.6,9365.94,9217.27,9217.27,867550],["2020-07-16",9254.44,9328.77,9180.11,9254.44,1246560],["2020-07-17",9328.77,9737.6,9328.77,9551.77,4674160],["2020-07-20",9588.94,9663.27,9477.44,9514.6,1539760],["2020-07-21",9514.6,9588.94,9365.94,9477.44,1040990],["2020-07-22",9514.6,9551.77,9254.44,9254.44,1919340],["2020-07-23",9254.44,9291.6,9142.94,9291.6,1399370],["2020-07-24",9291.6,9291.6,8696.94,8808.44,2641730],["2020-07-27",8325.28,8659.78,8213.78,8213.78,2629770],["2020-07-28",8250.95,8622.61,8250.95,8548.28,1927430],["2020-07-29",8473.94,8473.94,7953.61,8176.61,2513910],["2020-07-30",8250.95,8362.44,8176.61,8250.95,616580],["2020-07-31",8102.28,8250.95,8027.95,8102.28,666470],["2020-08-03",8102.28,8399.61,8065.11,8325.28,1177840],["2020-08-04",8473.94,8511.11,8399.61,8473.94,1060060],["2020-08-05",8473.94,8622.61,8399.61,8585.44,1541050],["2020-08-06",8548.28,8622.61,8473.94,8548.28,997440],["2020-08-07",8548.28,8585.44,8436.78,8473.94,704210],["2020-08-10",8548.28,8696.94,8511.11,8585.44,1367450],["2020-08-11",8548.28,8622.61,8511.11,8548.28,696150],["2020-08-12",8585.44,9031.44,8511.11,8919.94,5054470],["2020-08-13",8919.94,8994.27,8771.27,8882.77,2787730],["2020-08-14",8957.11,9328.77,8882.77,9105.77,7045590],["2020-08-17",9068.61,9217.27,8919.94,9217.27,4590480],["2020-08-18",9217.27,9291.6,9068.61,9142.94,2842190],["2020-08-19",9142.94,9217.27,9031.44,9068.61,3558040],["2020-08-20",9105.77,9217.27,8882.77,8994.27,4304670],["2020-08-21",8957.11,9142.94,8882.77,9105.77,4035500],["2020-08-24",9180.11,9365.94,9142.94,9217.27,4768630],["2020-08-25",9254.44,9291.6,9068.61,9105.77,3214650],["2020-08-26",9105.77,9180.11,9031.44,9142.94,3579740],["2020-08-27",9142.94,9440.27,9105.77,9440.27,5889520],["2020-08-28",9440.27,9440.27,9328.77,9328.77,2751270],["2020-08-31",9440.27,9514.6,9291.6,9328.77,3367930],["2020-09-01",9291.6,9328.77,9217.27,9291.6,2099250],["2020-09-03",9365.94,9403.1,9254.44,9291.6,1674950],["2020-09-04",9180.11,9328.77,9105.77,9328.77,2242710],["2020-09-07",9365.94,9551.77,9328.77,9365.94,3764230],["2020-09-08",9365.94,9514.6,9365.94,9403.1,2205920],["2020-09-09",9328.77,9477.44,9291.6,9440.27,1753820],["2020-09-10",9477.44,9514.6,9365.94,9365.94,1593510],["2020-09-11",9365.94,9440.27,9291.6,9328.77,2883650],["2020-09-14",9444.9,9599.73,9444.9,9561.02,2669820],["2020-09-15",9561.02,9599.73,9483.61,9483.61,1812360],["2020-09-16",9483.61,9522.31,9367.48,9444.9,2593590],["2020-09-17",9444.9,9715.86,9406.19,9522.31,2925350],["2020-09-18",9522.31,9561.02,9483.61,9483.61,1345380],["2020-09-21",9483.61,9599.73,9406.19,9406.19,2913310],["2020-09-22",9367.48,9483.61,9328.77,9406.19,1679710],["2020-09-23",9406.19,9638.44,9406.19,9599.73,3540530],["2020-09-24",9561.02,9754.57,9522.31,9599.73,3519520],["2020-09-25",9599.73,9677.15,9483.61,9483.61,1256720],["2020-09-28",9522.31,9561.02,9444.9,9522.31,1711360],["2020-09-29",9561.02,9561.02,9367.48,9367.48,3391200],["2020-09-30",9367.48,9444.9,9328.77,9406.19,1213000],["2020-10-01",9522.31,9522.31,9444.9,9483.61,1474770],["2020-10-02",9483.61,9561.02,9251.35,9406.19,2669380],["2020-10-05",9483.61,9793.27,9406.19,9638.44,4522700],["2020-10-06",9715.86,9870.69,9638.44,9715.86,3910270],["2020-10-07",9677.15,9715.86,9561.02,9561.02,1682820],["2020-10-08",9599.73,9599.73,9406.19,9444.9,2373770],["2020-10-09",9444.9,9638.44,9444.9,9483.61,1400860],["2020-10-12",9561.02,9561.02,9406.19,9406.19,1396750],["2020-10-13",9444.9,9483.61,9367.48,9406.19,1050400],["2020-10-14",9444.9,9522.31,9406.19,9483.61,1260590],["2020-10-15",9483.61,9522.31,9444.9,9444.9,1651820],["2020-10-16",9444.9,9561.02,9367.48,9522.31,2166080],["2020-10-19",9754.57,9754.57,9632.63,9673.28,1699360],["2020-10-20",9591.99,9673.28,9591.99,9632.63,1186420],["2020-10-21",9632.63,9673.28,9510.7,9510.7,1351110],["2020-10-22",9510.7,9551.35,9429.41,9510.7,1063660],["2020-10-23",9551.35,9551.35,9429.41,9470.06,973590],["2020-10-26",9510.7,9551.35,9388.77,9388.77,1049870],["2020-10-27",9348.13,9429.41,9144.91,9144.91,2122310],["2020-10-28",9104.26,9144.91,8779.11,8779.11,1801280],["2020-10-29",8941.69,8982.33,8779.11,8819.75,1207870],["2020-10-30",8941.69,8941.69,8779.11,8860.4,1028570],["2020-11-02",8901.04,8941.69,8819.75,8941.69,634490],["2020-11-03",8982.33,8982.33,8901.04,8941.69,556250],["2020-11-04",8982.33,9185.55,8941.69,9104.26,996980],["2020-11-05",8941.69,9104.26,8941.69,8941.69,692060],["2020-11-06",8941.69,9022.97,8901.04,8941.69,432840],["2020-11-09",9022.97,9266.84,8982.33,9144.91,1577050],["2020-11-10",9266.84,9307.48,9104.26,9104.26,933460],["2020-11-11",9144.91,9266.84,9104.26,9185.55,823420],["2020-11-12",9144.91,9226.19,9144.91,9185.55,721650],["2020-11-13",9185.55,9185.55,9104.26,9144.91,771520],["2020-11-16",9185.55,9266.84,9104.26,9104.26,944880],["2020-11-17",9185.55,9348.13,9104.26,9307.48,1212580],["2020-11-18",9348.13,9348.13,9266.84,9348.13,1095490],["2020-11-19",9388.77,9998.43,9388.77,9998.43,6421330],["2020-11-20",10404.87,10404.87,9998.43,9998.43,4063080],["2020-11-23",9998.43,10120.36,9876.5,9998.43,1749730],["2020-11-24",9957.79,9998.43,9713.92,9835.85,3395440],["2020-11-25",9917.14,9998.43,9795.21,9795.21,1843450],["2020-11-26",9754.57,10079.72,9713.92,9917.14,2486170],["2020-11-27",9917.14,9998.43,9835.85,9957.79,1975170],["2020-11-30",9957.79,10486.16,9917.14,10323.58,6342150],["2020-12-01",10079.72,10323.58,9998.43,10242.29,2949630],["2020-12-02",10323.58,10730.02,10201.65,10486.16,4140090],["2020-12-03",10404.87,10526.8,10364.23,10486.16,1883390],["2020-12-04",10526.8,10730.02,10404.87,10404.87,3316140],["2020-12-07",10486.16,10689.38,10445.51,10526.8,2647880],["2020-12-08",10526.8,10567.45,10242.29,10486.16,2433940],["2020-12-09",10486.16,10892.6,10486.16,10770.67,4639140],["2020-12-10",10770.67,10811.31,10445.51,10445.51,2623550],["2020-12-11",10445.51,10567.45,10282.94,10526.8,1892560],["2020-12-14",10567.45,10770.67,10526.8,10608.09,3149440],["2020-12-15",10567.45,10933.24,10526.8,10811.31,3621140],["2020-12-16",10851.95,11095.82,10851.95,10851.95,2207590],["2020-12-17",10811.31,10892.6,10648.73,10730.02,3706540],["2020-12-18",10730.02,10851.95,10689.38,10851.95,2515360],["2020-12-21",10851.95,11583.55,10851.95,11583.55,7465300],["2020-12-22",11583.55,11908.7,11380.33,11746.12,4665730],["2020-12-23",11786.77,11827.41,11380.33,11461.61,2965310],["2020-12-24",11461.61,11502.26,10689.38,10973.89,4753440],["2020-12-25",11055.17,11502.26,10973.89,11380.33,3203980],["2020-12-28",11542.9,11705.48,11258.39,11461.61,3385650],["2020-12-29",11380.33,11583.55,11299.04,11380.33,3781120],["2020-12-30",11380.33,11949.34,11380.33,11746.12,4789590],["2020-12-31",11786.77,11868.05,11705.48,11705.48,2148310],["2021-01-04",11786.77,12030.63,11786.77,11827.41,4501400],["2021-01-05",11705.48,11908.7,11705.48,11786.77,2545400],["2021-01-06",11908.7,11989.99,11786.77,11827.41,4532300],["2021-01-07",11868.05,12355.78,11705.48,12355.78,6172300],["2021-01-08",12355.78,12599.65,12111.92,12315.14,4207200],["2021-01-11",12477.72,12924.8,12477.72,12843.51,4851900],["2021-01-12",12843.51,12843.51,12518.36,12599.65,3892400],["2021-01-13",12640.29,12762.22,12396.43,12518.36,4665900],["2021-01-14",12518.36,12884.16,12396.43,12559.0,4581700],["2021-01-15",12843.51,12884.16,12640.29,12680.94,3470400],["2021-01-18",12802.87,12802.87,12518.36,12559.0,2907200],["2021-01-19",12518.36,12518.36,11705.48,11705.48,4855800],["2021-01-20",11705.48,11868.05,11014.53,11583.55,2545300],["2021-01-21",11786.77,11989.99,11583.55,11949.34,2169600],["2021-01-22",11989.99,12030.63,11705.48,11746.12,1960000],["2021-01-25",11786.77,12111.92,11664.83,11949.34,3162000],["2021-01-26",11949.34,11989.99,11461.61,11705.48,2339300],["2021-01-27",11624.19,11908.7,11177.11,11299.04,3071000],["2021-01-28",10648.73,10973.89,10526.8,10526.8,4180300],["2021-01-29",9917.14,10851.95,9917.14,10648.73,2378300],["2021-02-01",9917.14,10567.45,9917.14,9917.14,5414300],["2021-02-02",9835.85,10323.58,9591.99,10161.01,2105100],["2021-02-03",10404.87,10851.95,10201.65,10811.31,2277600],["2021-02-04",10730.02,11014.53,10567.45,10811.31,1727800],["2021-02-05",10811.31,10851.95,10648.73,10770.67,1734500],["2021-02-08",10811.31,10851.95,10242.29,10445.51,1913400],["2021-02-09",10486.16,10730.02,10364.23,10567.45,1730600],["2021-02-17",10567.45,11136.46,10526.8,11095.82,3076600],["2021-02-18",11177.11,11664.83,11055.17,11502.26,3230400],["2021-02-19",11380.33,11908.7,11339.68,11624.19,3044200],["2021-02-22",11705.48,11989.99,11542.9,11705.48,3688300],["2021-02-23",11664.83,11705.48,11502.26,11583.55,3119000],["2021-02-24",11624.19,11746.12,11136.46,11380.33,3042200],["2021-02-25",11380.33,11705.48,11258.39,11624.19,2535400],["2021-02-26",11380.33,11664.83,11299.04,11624.19,1618800],["2021-03-01",11786.77,12071.28,11624.19,12071.28,4142000],["2021-03-02",12193.21,12233.85,11827.41,12030.63,2266500],["2021-03-03",12030.63,12111.92,11868.05,12030.63,2083100],["2021-03-04",12071.28,12111.92,11502.26,11624.19,2662200],["2021-03-05",11583.55,11908.7,11420.97,11868.05,2998400],["2021-03-08",12071.28,12071.28,11868.05,11949.34,2432500],["2021-03-09",11827.41,11989.99,11786.77,11949.34,1715900],["2021-03-10",11989.99,12762.22,11908.7,12762.22,10008900],["2021-03-11",13575.1,13575.1,13087.38,13168.66,5383600],["2021-03-12",13128.02,13249.95,13006.09,13128.02,2779700],["2021-03-15",13087.38,13900.26,12924.8,13615.75,7205100],["2021-03-16",13615.75,14144.12,13412.53,13818.97,4574600],["2021-03-17",13818.97,13859.61,13493.82,13493.82,3564400],["2021-03-18",13615.75,13900.26,13371.88,13575.1,4294500],["2021-03-19",13575.1,13818.97,13453.17,13575.1,2546400],["2021-03-22",13575.1,13697.04,13412.53,13575.1,2836500],["2021-03-23",13575.1,13615.75,13087.38,13290.6,3335400],["2021-03-24",12924.8,13209.31,12640.29,12762.22,3844300],["2021-03-25",12762.22,12924.8,12559.0,12924.8,2824100],["2021-03-26",12884.16,13006.09,12111.92,12965.44,3849300],["2021-03-29",13006.09,13331.24,12884.16,13209.31,4419700],["2021-03-30",13249.95,13575.1,13168.66,13371.88,3733700],["2021-03-31",13331.24,13575.1,13249.95,13493.82,2755000],["2021-04-01",13412.53,13575.1,13371.88,13534.46,2744300],["2021-04-02",13615.75,13737.68,13371.88,13534.46,3652000],["2021-04-05",13575.1,13656.39,13331.24,13453.17,2805900],["2021-04-06",13371.88,13453.17,13168.66,13331.24,2265400],["2021-04-07",13168.66,13412.53,13046.73,13412.53,2505300],["2021-04-08",13453.17,13737.68,13453.17,13656.39,5698900],["2021-04-09",13737.68,14387.98,13737.68,14225.41,7489300],["2021-04-12",14306.7,14550.56,14103.48,14225.41,3523700],["2021-04-13",14225.41,14306.7,13656.39,13818.97,5387000],["2021-04-14",13575.1,14591.2,13493.82,14509.92,9230800],["2021-04-15",14591.2,14794.42,14266.05,14550.56,6317100],["2021-04-16",14225.41,14631.85,13737.68,14509.92,4901000],["2021-04-19",14631.85,14631.85,14062.83,14428.63,6182100],["2021-04-20",14428.63,14591.2,13818.97,14225.41,5270500],["2021-04-22",13900.26,14062.83,13249.95,13249.95,4606100],["2021-04-23",13331.24,13615.75,12680.94,13615.75,6124300],["2021-04-26",13615.75,13656.39,12884.16,13006.09,2858500],["2021-04-27",12843.51,13900.26,12843.51,13575.1,8657700],["2021-04-28",13575.1,14062.83,13493.82,13575.1,5392100],["2021-04-29",13575.1,13778.32,13331.24,13371.88,2520300],["2021-05-04",12843.51,13168.66,12843.51,13006.09,3700900],["2021-05-05",13046.73,13534.46,12965.44,13249.95,5775000],["2021-05-06",13290.6,13331.24,12884.16,12884.16,4071900],["2021-05-07",12802.87,12965.44,12437.07,12477.72,4942500],["2021-05-10",12193.21,12843.51,12152.56,12762.22,6468100],["2021-05-11",12762.22,12924.8,12640.29,12762.22,3403800],["2021-05-12",12680.94,12965.44,12599.65,12843.51,3960500],["2021-05-13",12924.8,13006.09,12599.65,12599.65,4031900],["2021-05-14",12640.29,12924.8,12599.65,12640.29,4288600],["2021-05-17",12762.22,12843.51,12437.07,12437.07,3141200],["2021-05-18",12518.36,12640.29,12233.85,12315.14,2345200],["2021-05-19",12274.5,12559.0,12193.21,12274.5,3589700],["2021-05-20",12315.14,12437.07,11989.99,12071.28,2730500],["2021-05-21",12071.28,12599.65,11949.34,12437.07,4783500],["2021-05-24",12518.36,12884.16,12518.36,12680.94,6637300],["2021-05-25",12843.51,13046.73,12721.58,12802.87,3640500],["2021-05-26",12680.94,12884.16,12477.72,12599.65,3320600],["2021-05-27",12518.36,12680.94,12193.21,12315.14,3740400],["2021-05-28",12355.78,12559.0,12274.5,12477.72,4608500],["2021-05-31",12437.07,12518.36,12233.85,12396.43,2402100],["2021-06-01",12559.0,12640.29,12315.14,12315.14,2266400],["2021-06-02",12274.5,12396.43,12193.21,12355.78,2392000],["2021-06-03",12477.72,13209.31,12477.72,13209.31,9756000],["2021-06-04",13412.53,13575.1,13128.02,13249.95,5496500],["2021-06-07",13371.88,13453.17,12843.51,13006.09,2465700],["2021-06-08",12924.8,13128.02,12518.36,12559.0,5139900],["2021-06-09",12559.0,12721.58,12274.5,12599.65,4965400],["2021-06-10",12599.65,12843.51,12477.72,12762.22,3797400],["2021-06-11",12843.51,13249.95,12843.51,13087.38,4647900],["2021-06-14",13168.66,13331.24,12924.8,13128.02,4586000],["2021-06-15",12924.8,14022.19,12884.16,14022.19,20538800],["2021-06-16",14469.27,14753.78,14022.19,14550.56,15032000],["2021-06-17",14509.92,15566.66,14469.27,15566.66,24665400],["2021-06-18",15444.73,16420.19,15038.29,15810.53,20442000],["2021-06-21",15810.53,16257.61,15200.86,16176.32,18287300],["2021-06-22",16298.25,16420.19,15526.02,15851.17,21219400],["2021-06-23",15810.53,16135.68,15404.09,15444.73,18722100],["2021-06-24",15566.66,15851.17,15282.15,15485.37,17237200],["2021-06-25",15526.02,15688.59,14875.71,15038.29,17157600],["2021-06-28",15119.58,16054.39,14753.78,16054.39,20319000],["2021-06-29",16216.97,17070.49,16135.68,16664.05,21458900],["2021-06-30",16338.9,16420.19,15851.17,15851.17,13771700],["2021-07-01",15851.17,15973.1,15363.44,15810.53,10794000],["2021-07-02",15688.59,15688.59,15078.93,15160.22,17217000],["2021-07-05",15119.58,15444.73,14672.49,15078.93,7067000],["2021-07-06",15078.93,15526.02,14062.83,14062.83,8037800],["2021-07-07",13900.26,14225.41,13453.17,14062.83,8404400],["2021-07-08",14144.12,14184.76,13493.82,13575.1,6239800],["2021-07-09",13249.95,13737.68,13087.38,13087.38,7290600],["2021-07-12",12924.8,12924.8,12193.21,12518.36,11423200],["2021-07-13",12680.94,12924.8,12437.07,12924.8,3904300],["2021-07-14",12924.8,12924.8,12355.78,12640.29,3234800],["2021-07-15",12355.78,13128.02,12355.78,12965.44,5195435],["2021-07-16",13046.73,13046.73,12762.22,12802.87,4329165],["2021-07-19",12315.14,12559.0,11989.99,12030.63,6257700],["2021-07-20",12030.63,12559.0,11908.7,12559.0,4679900],["2021-07-21",12559.0,12843.51,12518.36,12559.0,4420900],["2021-07-22",12599.65,12965.44,12477.72,12965.44,5711900],["2021-07-23",12680.94,13006.09,12599.65,12640.29,5311200],["2021-07-26",12437.07,12721.58,12355.78,12559.0,2460900],["2021-07-27",12680.94,13168.66,12680.94,13006.09,9434500],["2021-07-28",13006.09,13412.53,12884.16,13249.95,5672200],["2021-07-29",13290.6,13412.53,13046.73,13128.02,3831500],["2021-07-30",13209.31,13249.95,13046.73,13128.02,3698100],["2021-08-02",13128.02,13575.1,13087.38,13209.31,7573000],["2021-08-03",13249.95,13331.24,13046.73,13209.31,5349000],["2021-08-04",13249.95,13331.24,13128.02,13168.66,4854100],["2021-08-05",13128.02,13453.17,13087.38,13371.88,5131200],["2021-08-06",13412.53,14184.76,13371.88,13859.61,13649700],["2021-08-09",13859.61,14225.41,13818.97,14022.19,6421100],["2021-08-10",14225.41,14306.7,13940.9,14103.48,6457400],["2021-08-11",14144.12,14387.98,13737.68,13818.97,9216300],["2021-08-12",13818.97,14306.7,13656.39,14022.19,6672400],["2021-08-13",14022.19,14184.76,13737.68,14103.48,5414500],["2021-08-16",14266.05,14835.07,14225.41,14631.85,11298700],["2021-08-17",14631.85,14713.14,14306.7,14387.98,5942300],["2021-08-18",14428.63,14509.92,14266.05,14347.34,4536300],["2021-08-19",14509.92,14916.36,14306.7,14835.07,9916600],["2021-08-20",14957.0,14997.64,13818.97,14144.12,13527400],["2021-08-23",14144.12,14144.12,13534.46,13656.39,7679200],["2021-08-24",13615.75,13818.97,13453.17,13656.39,5542600],["2021-08-25",13656.39,13900.26,13453.17,13900.26,3931900],["2021-08-26",13981.54,14062.83,13737.68,13940.9,3933700],["2021-08-27",13900.26,14509.92,13615.75,14509.92,9418600],["2021-08-30",14672.49,14713.14,14387.98,14387.98,7540200],["2021-08-31",14387.98,14794.42,14225.41,14428.63,10536500],["2021-09-01",14721.38,15089.42,14721.38,14905.4,10066400],["2021-09-06",15181.43,15549.46,15135.42,15319.44,9503800],["2021-09-07",15273.44,15319.44,14721.38,14721.38,9332100],["2021-09-08",14721.38,14813.39,14491.36,14629.37,5395800],["2021-09-09",14675.38,14997.41,14629.37,14859.4,3252000],["2021-09-10",14859.4,15089.42,14721.38,14997.41,5578100],["2021-09-13",15135.42,15135.42,14675.38,14767.39,3564300],["2021-09-14",14767.39,15089.42,14537.37,14537.37,3737700],["2021-09-15",14537.37,14859.4,14353.35,14813.39,3612000],["2021-09-16",14859.4,14905.4,14675.38,14721.38,3054200],["2021-09-17",14721.38,15457.45,14629.37,15227.43,11029700],["2021-09-20",15273.44,15319.44,14859.4,14905.4,4587200],["2021-09-21",14721.38,14905.4,14537.37,14767.39,5319000],["2021-09-22",14813.39,15273.44,14721.38,15181.43,6425400],["2021-09-23",15365.44,15825.49,15181.43,15273.44,9738200],["2021-09-24",15273.44,15273.44,14951.4,14997.41,3364500],["2021-09-27",14951.4,15043.41,14307.34,14307.34,8969600],["2021-09-28",14353.35,14491.36,14077.32,14491.36,6738400],["2021-09-29",14445.36,14491.36,14215.34,14445.36,3324600],["2021-09-30",14445.36,14629.37,14399.35,14445.36,2616300],["2021-10-01",14445.36,14629.37,14261.34,14307.34,5203596],["2021-10-04",14307.34,14491.36,14261.34,14445.36,3030400],["2021-10-05",14537.37,14951.4,14491.36,14721.38,4878200],["2021-10-06",14951.4,14951.4,14721.38,14813.39,3996500],["2021-10-07",14767.39,15273.44,14675.38,15227.43,9589600],["2021-10-08",15181.43,15181.43,14905.4,14905.4,2910700],["2021-10-11",14905.4,15043.41,14813.39,14905.4,3755700],["2021-10-12",14813.39,14997.41,14767.39,14951.4,5740900],["2021-10-13",14951.4,15135.42,14859.4,14951.4,3570900],["2021-10-14",14997.41,15457.45,14951.4,15227.43,10532000],["2021-10-15",15273.44,15365.44,14997.41,15043.41,5276900],["2021-10-18",15043.41,15135.42,14813.39,14859.4,4792000],["2021-10-19",14859.4,14997.41,14767.39,14813.39,4283200],["2021-10-20",14813.39,14951.4,14491.36,14721.38,5431100],["2021-10-21",14721.38,14767.39,14537.37,14629.37,4488900],["2021-10-22",14675.38,14997.41,14629.37,14859.4,4055900],["2021-10-25",14905.4,15135.42,14813.39,14859.4,5513200],["2021-10-26",14905.4,14905.4,14675.38,14905.4,3588500],["2021-10-27",15135.42,15825.49,14951.4,15733.48,18721600],["2021-10-28",15871.49,15871.49,15549.46,15549.46,7035200],["2021-10-29",15595.47,16055.51,15549.46,15825.49,8258600],["2021-11-01",15825.49,16423.54,15595.47,16147.52,13662600],["2021-11-02",16009.5,16469.55,16009.5,16101.51,7492300],["2021-11-03",16285.53,16285.53,15319.44,15365.44,13100200],["2021-11-04",15365.44,15549.46,15181.43,15273.44,5645900],["2021-11-05",15365.44,15871.49,15319.44,15641.47,6214100],["2021-11-08",15917.5,16101.51,15641.47,15871.49,6970500],["2021-11-09",15917.5,16101.51,15687.47,15733.48,8189000],["2021-11-10",15825.49,16791.58,15641.47,16699.57,16572600],["2021-11-11",16745.57,16883.59,16285.53,16561.56,9821700],["2021-11-12",16561.56,17205.62,16469.55,16837.58,8538600],["2021-11-15",16837.58,17573.65,16561.56,16929.59,10735500],["2021-11-16",16745.57,16975.6,16285.53,16377.54,9594700],["2021-11-17",16423.54,16745.57,16331.53,16469.55,6020300],["2021-11-18",16561.56,17297.63,16469.55,17113.61,9068100],["2021-11-19",17067.6,17389.63,15917.5,16101.51,12341000],["2021-11-22",16147.52,16331.53,15273.44,15273.44,8529400],["2021-11-23",15273.44,15825.49,15181.43,15733.48,4424800],["2021-11-24",15917.5,15963.5,15503.46,15641.47,6844400],["2021-11-25",15641.47,16055.51,15549.46,15733.48,4322600],["2021-11-26",15825.49,15871.49,15457.45,15549.46,5054800],["2021-11-29",15089.42,15595.47,15089.42,15457.45,5324400],["2021-11-30",15733.48,16055.51,15411.45,15503.46,6030000],["2021-12-01",15503.46,16101.51,15503.46,16009.5,5479000],["2021-12-02",16009.5,16515.55,16009.5,16147.52,6386300],["2021-12-03",16147.52,16239.53,15549.46,15549.46,5144600],["2021-12-06",15549.46,15687.47,14675.38,14951.4,7035200],["2021-12-07",15089.42,15365.44,14997.41,15227.43,3566300],["2021-12-08",15411.45,15641.47,15227.43,15273.44,3454600],["2021-12-09",15227.43,15641.47,15227.43,15457.45,2235200],["2021-12-10",15457.45,15779.48,15411.45,15641.47,3543500],["2021-12-13",15917.5,16377.54,15733.48,16239.53,8393300],["2021-12-14",16331.53,17021.6,16009.5,16883.59,10845800],["2021-12-15",16929.59,17757.67,16929.59,17021.6,12036100],["2021-12-16",16929.59,17665.66,16653.56,17205.62,9366900],["2021-12-17",17251.62,17665.66,17021.6,17113.61,6935400],["2021-12-20",17021.6,17205.62,16469.55,16653.56,7088500],["2021-12-21",16561.56,17803.67,16193.52,17803.67,15444900],["2021-12-22",18401.73,18953.78,18125.7,18401.73,11386100],["2021-12-23",18401.73,19689.85,17941.69,19689.85,18312800],["2021-12-24",19781.86,20425.92,19275.81,19643.85,10541100],["2021-12-27",19643.85,20471.92,19367.82,20149.89,8671300],["2021-12-28",20241.9,20471.92,19413.82,19597.84,10859700],["2021-12-29",19597.84,20057.88,19367.82,19827.86,7501300],["2021-12-30",19965.88,20103.89,19321.82,19321.82,5194100],["2021-12-31",19321.82,19551.84,18401.73,18585.75,10379500],["2022-01-04",18493.74,19689.85,18493.74,19045.79,7354500],["2022-01-05",19137.8,20057.88,18999.79,19275.81,7187400],["2022-01-06",19229.81,20609.94,19137.8,20609.94,12475600],["2022-01-07",21115.98,21300.0,20747.95,20977.97,7009900],["2022-01-10",21161.99,21530.02,19551.84,19551.84,11396800],["2022-01-11",19597.84,20011.88,18401.73,18401.73,13383600],["2022-01-12",18217.71,18861.77,17113.61,18033.69,12757700],["2022-01-13",18033.69,18585.75,16791.58,16791.58,7601100],["2022-01-14",16423.54,17481.64,16285.53,16883.59,7069100],["2022-01-17",16975.6,17205.62,15733.48,15733.48,10309993],["2022-01-18",15549.46,16469.55,15549.46,16193.52,5835200],["2022-01-19",16377.54,16653.56,15825.49,16193.52,3173800],["2022-01-20",16239.53,16883.59,16055.51,16607.56,4607700],["2022-01-21",16561.56,16699.57,16331.53,16331.53,4433200],["2022-01-24",16147.52,16239.53,15227.43,15227.43,7863000],["2022-01-25",15089.42,15687.47,14813.39,15641.47,4383700],["2022-01-26",15733.48,15917.5,15227.43,15227.43,3096900],["2022-01-27",15227.43,15549.46,15181.43,15273.44,2972100],["2022-01-28",15457.45,15457.45,15089.42,15181.43,3178100],["2022-02-07",15641.47,16009.5,15365.44,15963.5,4002100],["2022-02-08",16055.51,16331.53,15733.48,16009.5,3086200],["2022-02-09",16101.51,16377.54,15917.5,16331.53,3788100],["2022-02-10",16469.55,16699.57,16285.53,16377.54,5336500],["2022-02-11",16469.55,16653.56,16193.52,16469.55,3413200],["2022-02-14",16101.51,16469.55,15917.5,15963.5,4556700],["2022-02-15",16009.5,16193.52,15871.49,16009.5,2987100],["2022-02-16",16331.53,16791.58,16147.52,16561.56,4148000],["2022-02-17",16561.56,16883.59,16515.55,16607.56,4481600],["2022-02-18",16469.55,16883.59,16377.54,16653.56,3703100],["2022-02-21",16699.57,17343.63,16607.56,17159.61,6603500],["2022-02-22",16837.58,16929.59,16331.53,16607.56,6484000],["2022-02-23",16607.56,16883.59,16607.56,16699.57,3252300],["2022-02-24",16653.56,16745.57,15733.48,16147.52,8530200],["2022-02-25",16423.54,16653.56,16285.53,16377.54,3916600],["2022-02-28",16469.55,16469.55,16147.52,16239.53,3552800],["2022-03-01",16193.52,16837.58,16147.52,16561.56,5617200],["2022-03-02",16607.56,16607.56,16101.51,16239.53,4857200],["2022-03-03",16377.54,17021.6,16239.53,17021.6,11340700],["2022-03-04",17113.61,17251.62,16837.58,16929.59,4733200],["2022-03-07",16653.56,16837.58,16423.54,16607.56,9425100],["2022-03-08",16423.54,16883.59,16285.53,16285.53,5894000],["2022-03-09",16377.54,16515.55,15963.5,16147.52,5467600],["2022-03-10",16423.54,16561.56,16285.53,16285.53,3608600],["2022-03-11",16193.52,16653.56,16193.52,16377.54,4695400],["2022-03-14",16331.53,16331.53,15687.47,15825.49,4716100],["2022-03-15",15871.49,16055.51,15779.48,15963.5,2728500],["2022-03-16",16101.51,16653.56,15963.5,16285.53,3356900],["2022-03-17",16561.56,16561.56,16193.52,16239.53,2485600],["2022-03-18",16239.53,16469.55,16147.52,16193.52,2588700],["2022-03-21",16239.53,16469.55,16101.51,16377.54,4225100],["2022-03-22",16469.55,16469.55,16285.53,16377.54,4361400],["2022-03-23",16377.54,16837.58,16331.53,16653.56,8173000],["2022-03-24",16653.56,17803.67,16561.56,17803.67,19729800],["2022-03-25",17941.69,18309.72,17481.64,17573.65,10262600],["2022-03-28",17297.63,17849.68,17205.62,17481.64,8408100],["2022-03-29",17481.64,18309.72,17389.63,17849.68,9976000],["2022-03-30",17665.66,18125.7,17021.6,17113.61,9806100],["2022-03-31",17251.62,17665.66,17067.6,17205.62,5252700],["2022-04-01",17297.63,17711.66,17113.61,17573.65,4983000],["2022-04-04",17849.68,17849.68,17251.62,17251.62,6676700],["2022-04-05",17251.62,17481.64,17113.61,17205.62,5017000],["2022-04-06",17067.6,17343.63,16653.56,16883.59,6529500],["2022-04-07",16745.57,17021.6,16101.51,16101.51,9718900],["2022-04-08",16285.53,16469.55,16101.51,16101.51,4876600],["2022-04-12",16147.52,16377.54,15319.44,15319.44,5456300],["2022-04-13",15365.44,15917.5,15365.44,15917.5,3694500],["2022-04-14",16101.51,16193.52,15733.48,15825.49,2398600],["2022-04-15",15825.49,15917.5,15411.45,15549.46,2998800],["2022-04-18",15457.45,15457.45,14491.36,14583.37,7605800],["2022-04-19",14859.4,14859.4,13571.28,13571.28,5076500],["2022-04-20",13617.28,13801.3,12973.22,13157.24,4639800],["2022-04-21",12697.19,13295.25,12237.15,12605.18,6516700],["2022-04-22",12789.2,13295.25,12329.16,12697.19,4316600],["2022-04-25",12835.21,13019.22,11823.11,11823.11,5592900],["2022-04-26",11363.07,12237.15,11225.05,12237.15,4855700],["2022-04-27",11961.12,12559.18,11823.11,12421.17,3281500],["2022-04-28",12559.18,12789.2,12421.17,12467.17,2725800],["2022-04-29",12421.17,12927.21,12283.15,12927.21,4682400],["2022-05-04",12973.22,13019.22,12605.18,12697.19,2457800],["2022-05-05",12881.21,12881.21,12283.15,12329.16,3222400],["2022-05-06",12053.13,12283.15,11823.11,11823.11,3714600],["2022-05-09",11593.09,11777.11,11041.04,11041.04,5787100],["2022-05-10",10534.99,11225.05,10396.98,11225.05,4334400],["2022-05-11",11225.05,11501.08,11225.05,11409.07,2619900],["2022-05-12",11271.06,11363.07,10627.0,10627.0,3658800],["2022-05-13",10627.0,10811.02,9890.93,9890.93,7024900],["2022-05-16",10258.96,10442.98,9936.93,9936.93,3760000],["2022-05-17",10120.95,10627.0,9982.94,10627.0,4081900],["2022-05-18",10949.03,11179.05,10765.01,10857.02,4201000],["2022-05-19",10488.99,11133.05,10488.99,10857.02,4539400],["2022-05-20",11041.04,11225.05,10857.02,11133.05,4043500],["2022-05-23",11317.06,11317.06,10765.01,10949.03,3208500],["2022-05-24",10949.03,11041.04,10442.98,11041.04,4355900],["2022-05-25",11133.05,11777.11,10903.02,11593.09,5726300],["2022-05-26",11731.1,12053.13,11593.09,11731.1,5287400],["2022-05-27",11685.1,11823.11,11593.09,11639.09,3347600],["2022-05-30",11685.1,11823.11,11593.09,11731.1,3600300],["2022-05-31",11685.1,11731.1,11409.07,11593.09,3555500],["2022-06-01",11639.09,11685.1,11409.07,11501.08,2610500],["2022-06-02",11547.08,11777.11,11363.07,11455.08,2983500],["2022-06-03",11501.08,11685.1,11133.05,11455.08,3603100],["2022-06-06",11455.08,11547.08,11225.05,11271.06,2444100],["2022-06-07",11133.05,11225.05,10673.0,11087.04,4347900],["2022-06-08",11179.05,11593.09,11133.05,11455.08,4068800],["2022-06-09",11501.08,12237.15,11409.07,12237.15,8268300],["2022-06-10",12053.13,12651.19,11777.11,11777.11,6651400],["2022-06-13",11363.07,11593.09,11041.04,11041.04,4660400],["2022-06-14",10903.02,11317.06,10719.01,11225.05,4470200],["2022-06-15",11225.05,11225.05,10442.98,10903.02,4750800],["2022-06-16",11225.05,11225.05,10857.02,10857.02,2700800],["2022-06-17",10580.99,10580.99,10120.95,10120.95,5945700],["2022-06-20",10120.95,10304.97,9476.89,9476.89,4303900],["2022-06-21",9384.88,10120.95,9384.88,10120.95,4008000],["2022-06-22",10396.98,10673.0,10074.95,10442.98,4067840],["2022-06-23",10488.99,10811.02,10442.98,10765.01,2172400],["2022-06-24",10949.03,11225.05,10673.0,10857.02,3613000],["2022-06-27",10903.02,11133.05,10811.02,10949.03,2674300],["2022-06-28",10949.03,11225.05,10903.02,11041.04,3355800],["2022-06-29",10949.03,11041.04,10811.02,10903.02,2665600],["2022-06-30",10949.03,10949.03,10396.98,10396.98,3077000],["2022-07-01",10304.97,10673.0,9936.93,10534.99,2621000],["2022-07-04",10627.0,10949.03,10442.98,10534.99,2090500],["2022-07-05",10580.99,10765.01,10258.96,10350.97,2245600],["2022-07-06",10166.96,10396.98,10074.95,10074.95,2740800],["2022-07-07",10120.95,10258.96,9982.94,10212.96,1895200],["2022-07-08",10396.98,10534.99,10258.96,10396.98,1968500],["2022-07-11",10396.98,10811.02,10258.96,10442.98,3089100],["2022-07-12",10442.98,10811.02,10442.98,10811.02,4308000],["2022-07-13",10857.02,11317.06,10765.01,11133.05,7086300],["2022-07-14",11041.04,11409.07,10903.02,11179.05,4256100],["2022-07-15",11179.05,11409.07,10995.03,10995.03,4135500],["2022-07-18",11225.05,11317.06,10857.02,11041.04,3795900],["2022-07-19",10995.03,11179.05,10811.02,10811.02,3961400],["2022-07-20",10995.03,11133.05,10949.03,10949.03,4128600],["2022-07-21",10995.03,11179.05,10949.03,11087.04,4076300],["2022-07-22",11179.05,11823.11,11041.04,11501.08,11841900],["2022-07-25",11547.08,11685.1,11225.05,11225.05,3375500],["2022-07-26",11271.06,11547.08,11133.05,11133.05,3097300],["2022-07-27",11041.04,11409.07,10903.02,11409.07,4733600],["2022-07-28",11547.08,11639.09,11271.06,11271.06,5069600],["2022-07-29",11409.07,11501.08,11179.05,11271.06,5021900],["2022-08-01",11317.06,11593.09,11179.05,11455.08,5988200],["2022-08-02",11501.08,11915.12,11455.08,11639.09,8762000],["2022-08-03",11547.08,11731.1,11501.08,11731.1,4854500],["2022-08-04",11777.11,12007.13,11547.08,11547.08,5976400],["2022-08-05",11501.08,11777.11,11455.08,11547.08,4688100],["2022-08-08",11593.09,11915.12,11547.08,11777.11,5798300],["2022-08-09",11869.12,11915.12,11685.1,11731.1,5145500],["2022-08-10",11685.1,12237.15,11639.09,11961.12,9028700],["2022-08-11",12053.13,12145.14,11409.07,11501.08,8565300],["2022-08-12",11455.08,11685.1,11455.08,11639.09,3435000],["2022-08-15",11685.1,11731.1,11547.08,11547.08,5069400],["2022-08-16",11501.08,11777.11,11501.08,11639.09,4751100],["2022-08-17",11639.09,11731.1,11409.07,11501.08,4828300],["2022-08-18",11501.08,11547.08,11317.06,11317.06,4118600],["2022-08-19",11317.06,11409.07,11087.04,11133.05,4785200],["2022-08-22",11133.05,11225.05,11041.04,11133.05,3392500],["2022-08-23",11041.04,11409.07,11041.04,11409.07,3118100],["2022-08-24",11455.08,11501.08,11317.06,11363.07,2254600],["2022-08-25",11409.07,11455.08,11271.06,11363.07,3506100],["2022-08-26",11363.07,11501.08,11179.05,11225.05,3958900],["2022-08-29",10995.03,11087.04,10811.02,10949.03,5422000],["2022-08-30",11133.05,11179.05,10903.02,10949.03,2783100],["2022-08-31",10903.02,11041.04,10903.02,10995.03,1851900],["2022-09-05",10995.03,11041.04,10903.02,10903.02,1393300],["2022-09-06",10949.03,11133.05,10949.03,10949.03,2587900],["2022-09-07",10949.03,10995.03,10488.99,10488.99,3922200],["2022-09-08",10627.0,10719.01,10396.98,10442.98,3082500],["2022-09-09",10488.99,10580.99,10166.96,10396.98,3246200],["2022-09-12",10488.99,10534.99,10304.97,10304.97,1562300],["2022-09-13",10304.97,10396.98,10166.96,10304.97,2423100],["2022-09-14",10166.96,10350.97,10028.94,10350.97,3682100],["2022-09-15",10488.99,10534.99,10350.97,10350.97,1427900],["2022-09-16",10350.97,10396.98,10120.95,10120.95,1858400],["2022-09-19",10120.95,10166.96,9752.92,9752.92,3307100],["2022-09-20",9890.93,9936.93,9660.91,9936.93,2160500],["2022-09-21",9844.93,9890.93,9660.91,9844.93,1936600],["2022-09-22",9706.91,10074.95,9706.91,10028.94,1859900],["2022-09-23",10074.95,10074.95,9844.93,9844.93,1284600],["2022-09-26",9706.91,9798.92,9384.88,9522.89,3576700],["2022-09-27",9568.9,9706.91,9476.89,9476.89,1682900],["2022-09-28",9476.89,9568.9,9338.88,9476.89,1702800],["2022-09-29",9568.9,9660.91,9246.87,9246.87,1709300],["2022-09-30",9200.86,9200.86,8786.83,9099.66,3739300],["2022-10-03",9099.66,9108.86,8464.8,8464.8,2490900],["2022-10-04",8520.0,8740.82,8280.78,8280.78,2967800],["2022-10-05",8510.8,8538.4,8381.99,8501.6,1598100],["2022-10-06",8538.4,8575.21,8096.76,8096.76,2083800],["2022-10-07",8050.76,8050.76,7535.51,7544.71,3530100],["2022-10-10",7360.69,7719.53,7333.09,7609.11,2412600],["2022-10-11",7618.32,7636.72,7084.67,7084.67,2704400],["2022-10-12",6992.66,7443.5,6992.66,7406.7,3728200],["2022-10-13",7415.9,7452.7,7323.89,7406.7,1713800],["2022-10-14",7544.71,7682.72,7535.51,7618.32,2650400],["2022-10-17",7544.71,7655.12,7369.89,7507.91,2168300],["2022-10-18",7655.12,7811.53,7609.11,7664.32,1871100],["2022-10-19",7673.52,7737.93,7553.91,7636.72,1390900],["2022-10-20",7636.72,7636.72,7415.9,7498.7,1655300],["2022-10-21",7498.7,7498.7,6974.26,6974.26,4380600],["2022-10-24",7001.86,7176.67,6486.61,6486.61,2917600],["2022-10-25",6495.81,6937.45,6256.59,6762.64,4257400],["2022-10-26",6900.65,7075.46,6615.42,6781.04,1799900],["2022-10-27",6854.64,7231.88,6790.24,7176.67,2828400],["2022-10-28",7314.69,7452.7,7038.66,7149.07,3606000],["2022-10-31",7158.27,7351.49,6882.25,7084.67,1578400],["2022-11-01",7176.67,7351.49,7075.46,7139.87,1924900],["2022-11-02",7158.27,7434.3,7139.87,7259.48,2391700],["2022-11-03",7139.87,7296.29,7130.67,7185.88,1374100],["2022-11-04",7167.47,7167.47,6716.63,6753.43,2962200],["2022-11-07",6744.23,6992.66,6311.79,6320.99,2634500],["2022-11-08",6302.59,6615.42,6256.59,6440.61,2337700],["2022-11-09",6541.81,6643.02,6440.61,6532.61,1326700],["2022-11-10",6486.61,6486.61,6081.77,6081.77,4191300],["2022-11-11",6182.98,6348.6,5980.56,5980.56,2960700],["2022-11-14",5833.35,5934.56,5566.52,5621.73,3983600],["2022-11-15",5290.5,5566.52,5235.29,5235.29,3087900],["2022-11-16",4876.46,5594.13,4876.46,5594.13,6022900],["2022-11-17",5870.15,5980.56,5704.54,5888.55,2982000],["2022-11-18",5980.56,6155.38,5529.72,6072.57,4848900],["2022-11-21",6118.57,6477.41,6081.77,6440.61,4592100],["2022-11-22",6477.41,6707.43,6274.99,6403.8,4797500],["2022-11-23",6422.2,6459.01,6081.77,6118.57,2582700],["2022-11-24",6127.78,6228.99,5989.76,6146.18,1888900],["2022-11-25",6302.59,6440.61,6210.58,6440.61,1919000],["2022-11-28",6615.42,6808.64,6578.62,6808.64,4557600],["2022-11-29",6900.65,6992.66,6587.82,6808.64,4923800],["2022-11-30",6799.44,7011.06,6597.02,6946.65,4198100],["2022-12-01",6992.66,7360.69,6983.46,6992.66,6011500],["2022-12-02",6992.66,7250.28,6735.03,7250.28,4106400],["2022-12-05",7452.7,7535.51,7259.48,7351.49,4590300],["2022-12-06",7342.29,7342.29,6992.66,6992.66,3774200],["2022-12-07",6900.65,6992.66,6633.82,6633.82,2592100],["2022-12-08",6799.44,6946.65,6725.83,6771.84,2126500],["2022-12-09",6781.04,6919.05,6707.43,6817.84,1564200],["2022-12-12",6983.46,7185.88,6854.64,6983.46,3874300],["2022-12-13",7066.26,7066.26,6781.04,6900.65,2667100],["2022-12-14",7020.26,7084.67,6919.05,6965.05,2083900],["2022-12-15",6992.66,7130.67,6955.85,7112.27,3509500],["2022-12-16",7075.46,7342.29,6992.66,7185.88,3532500],["2022-12-19",7195.08,7388.29,6992.66,7038.66,3566600],["2022-12-20",7084.67,7084.67,6560.22,6606.22,7067351],["2022-12-21",6652.23,6725.83,6302.59,6551.02,2568500],["2022-12-22",6587.82,6707.43,6449.81,6624.62,1149600],["2022-12-23",6615.42,6670.63,6551.02,6578.62,1143000],["2022-12-26",6624.62,6624.62,6146.18,6146.18,1757100],["2022-12-27",6164.58,6339.4,6155.38,6330.19,1606700],["2022-12-28",6376.2,6413.0,6284.19,6367.0,1152100],["2022-12-29",6348.6,6440.61,6256.59,6311.79,1265200],["2022-12-30",6339.4,6348.6,6238.19,6284.19,1032000],["2023-01-03",6265.79,6578.62,6265.79,6578.62,1543300],["2023-01-04",6578.62,6707.43,6541.81,6541.81,1301900],["2023-01-05",6578.62,6615.42,6523.41,6597.02,980300],["2023-01-06",6597.02,6698.23,6532.61,6569.42,1431100],["2023-01-09",6624.62,6670.63,6477.41,6505.01,1121000],["2023-01-10",6440.61,6597.02,6413.0,6505.01,1397400],["2023-01-11",6578.62,6670.63,6532.61,6615.42,1038300],["2023-01-12",6615.42,6670.63,6578.62,6615.42,850100],["2023-01-13",6670.63,6698.23,6551.02,6551.02,1754700],["2023-01-16",6578.62,6615.42,6532.61,6587.82,1240600],["2023-01-17",6661.43,6808.64,6597.02,6808.64,2365400],["2023-01-18",6817.84,6992.66,6808.64,6974.26,2252200],["2023-01-19",6974.26,7020.26,6873.05,6983.46,2352400],["2023-01-27",7130.67,7213.48,7066.26,7167.47,3118200],["2023-01-30",7176.67,7664.32,7176.67,7664.32,8001400],["2023-01-31",7461.9,7636.72,7452.7,7563.11,6817800],["2023-02-01",7599.91,8087.56,7535.51,7590.71,10734700],["2023-02-02",7636.72,7820.73,7563.11,7636.72,5728400],["2023-02-03",7737.93,7820.73,7415.9,7452.7,4343500],["2023-02-06",7471.1,7590.71,7443.5,7590.71,3168700],["2023-02-07",7590.71,7728.73,7452.7,7544.71,3592200],["2023-02-08",7535.51,7645.92,7452.7,7581.51,3350100],["2023-02-09",7599.91,7995.55,7553.91,7931.15,5619400],["2023-02-10",7986.35,8059.96,7710.32,7710.32,4135200],["2023-02-13",7673.52,7701.12,7176.67,7176.67,6505500],["2023-02-14",7176.67,7618.32,7176.67,7342.29,1930800],["2023-02-15",7360.69,7636.72,7360.69,7535.51,2583400],["2023-02-16",7544.71,7728.73,7544.71,7627.52,1746000],["2023-02-17",7627.52,7728.73,7599.91,7636.72,2154500],["2023-02-20",7572.31,8170.37,7572.31,8170.37,9739500],["2023-02-21",8207.17,8446.39,8096.76,8142.77,4729500],["2023-02-22",8004.75,8179.57,7903.54,7912.74,4622200],["2023-02-23",7912.74,8124.36,7820.73,8124.36,3203000],["2023-02-24",8124.36,8391.19,8013.95,8013.95,2727400],["2023-02-27",8004.75,8363.59,7958.75,8004.75,3625300],["2023-02-28",8124.36,8170.37,7967.95,7995.55,1624500],["2023-03-01",8004.75,8372.79,7986.35,8372.79,4574290],["2023-03-02",8418.79,8464.8,8289.98,8326.78,1957000],["2023-03-03",8345.18,8391.19,7940.35,8004.75,3054600],["2023-03-06",8096.76,8326.78,7977.15,8096.76,2290600],["2023-03-07",8207.17,8207.17,8059.96,8096.76,2303300],["2023-03-08",8096.76,8216.37,8050.76,8188.77,1515200],["2023-03-09",8243.97,8280.78,8179.57,8280.78,1707100],["2023-03-10",8280.78,8556.8,8262.38,8446.39,4822700],["2023-03-13",8308.38,8446.39,8299.18,8446.39,1713300],["2023-03-14",8464.8,8464.8,8004.75,8142.77,3470400],["2023-03-15",8280.78,8547.6,8243.97,8510.8,5475400],["2023-03-16",8381.99,8418.79,8243.97,8280.78,2844000],["2023-03-17",8427.99,8446.39,8271.58,8335.98,2025000],["2023-03-20",8289.98,8363.59,8087.56,8096.76,2041600],["2023-03-21",8179.57,8179.57,7977.15,8115.16,2483800],["2023-03-22",8243.97,8253.18,8096.76,8142.77,868800],["2023-03-23",8032.35,8280.78,7995.55,8216.37,1786900],["2023-03-24",8161.17,8299.18,8161.17,8280.78,2129200],["2023-03-27",8271.58,8345.18,8234.77,8326.78,1554200],["2023-03-28",8455.59,8464.8,8271.58,8317.58,1718000],["2023-03-29",8354.38,8446.39,8262.38,8317.58,1124200],["2023-03-30",8381.99,8648.81,8326.78,8547.6,5655200],["2023-03-31",8566.0,8704.02,8391.19,8547.6,1789700],["2023-04-03",8556.8,8694.82,8556.8,8621.21,2728100],["2023-04-04",8648.81,8704.02,8566.0,8648.81,4007600],["2023-04-05",8694.82,8786.83,8556.8,8602.81,2228500],["2023-04-06",8621.21,9182.46,8621.21,8814.43,7392500],["2023-04-07",8823.63,8851.23,8648.81,8694.82,1926000],["2023-04-10",8832.83,9016.85,8492.4,8694.82,3198200],["2023-04-11",8602.81,8750.02,8547.6,8740.82,1264600],["2023-04-12",8731.62,8731.62,8602.81,8621.21,1569200],["2023-04-13",8612.01,8621.21,8437.19,8464.8,2149600],["2023-04-14",8483.2,8575.21,8437.19,8464.8,1837200],["2023-04-17",8474.0,8547.6,8427.99,8538.4,1048300],["2023-04-18",8538.4,8667.21,8538.4,8667.21,1910000],["2023-04-19",8667.21,8704.02,8612.01,8621.21,1988500],["2023-04-20",8630.41,8750.02,8630.41,8694.82,1802200],["2023-04-21",8694.82,8842.03,8538.4,8796.03,2814500],["2023-04-24",8823.63,8924.84,8713.22,8814.43,1755900],["2023-04-25",8805.23,8897.24,8621.21,8731.62,2335500],["2023-04-26",8667.21,9338.88,8648.81,9338.88,12638900],["2023-04-27",9476.89,9890.93,9476.89,9798.92,7479100],["2023-04-28",9890.93,10120.95,9384.88,9660.91,8484900],["2023-05-04",9568.9,10074.95,9476.89,9890.93,7136300],["2023-05-05",9936.93,10212.96,9660.91,9890.93,5047800],["2023-05-08",9844.93,10120.95,9522.89,9522.89,6264500],["2023-05-09",9614.9,10028.94,9384.88,10028.94,6269900],["2023-05-10",10120.95,10350.97,9844.93,10028.94,6857400],["2023-05-11",10074.95,10304.97,9844.93,10120.95,5424300],["2023-05-12",10120.95,10258.96,9844.93,9890.93,4723100],["2023-05-15",10028.94,10350.97,9890.93,10120.95,8642200],["2023-05-16",10074.95,10304.97,9890.93,9982.94,3233500],["2023-05-17",9982.94,10212.96,9798.92,10166.96,7432600],["2023-05-18",10212.96,10350.97,10028.94,10304.97,6231900],["2023-05-19",10350.97,10396.98,9936.93,10120.95,5036100],["2023-05-22",10074.95,10258.96,9752.92,9982.94,4595900],["2023-05-23",9936.93,10120.95,9844.93,9936.93,4420800],["2023-05-24",10120.95,10120.95,9844.93,9890.93,4836800],["2023-05-25",9890.93,10212.96,9844.93,10074.95,8661500],["2023-05-26",10120.95,10258.96,9936.93,10028.94,3994600],["2023-05-29",10120.95,10258.96,9982.94,10166.96,6219300],["2023-05-30",10212.96,10396.98,10074.95,10120.95,5553000],["2023-05-31",10166.96,10627.0,10028.94,10488.99,10211000],["2023-06-01",10534.99,10673.0,10350.97,10627.0,6609100],["2023-06-02",10673.0,10949.03,10488.99,10765.01,7994100],["2023-06-05",10903.02,10949.03,10534.99,10534.99,4830100],["2023-06-06",10534.99,10673.0,10442.98,10627.0,6292700],["2023-06-07",10719.01,10857.02,10488.99,10765.01,7129000],["2023-06-08",10765.01,10857.02,10534.99,10534.99,7264800],["2023-06-09",10580.99,10673.0,10258.96,10534.99,5323100],["2023-06-12",10534.99,10673.0,10442.98,10627.0,5029600],["2023-06-13",10627.0,10673.0,10488.99,10580.99,3989500],["2023-06-14",10627.0,10719.01,10304.97,10304.97,5498900],["2023-06-15",10304.97,10442.98,10120.95,10304.97,4417600],["2023-06-16",10350.97,10396.98,9844.93,9890.93,8235300],["2023-06-19",9890.93,10028.94,9752.92,9982.94,4762700],["2023-06-20",9982.94,10074.95,9798.92,10074.95,4853400],["2023-06-21",10074.95,10120.95,9890.93,10074.95,5968200],["2023-06-22",10074.95,10350.97,9982.94,10350.97,7798900],["2023-06-23",10350.97,10396.98,10074.95,10258.96,4099200],["2023-06-26",10212.96,10350.97,9982.94,10120.95,4489200],["2023-06-27",10074.95,10212.96,9890.93,10120.95,13397100],["2023-06-28",10120.95,10166.96,9936.93,10120.95,4930100],["2023-06-29",10166.96,10166.96,9844.93,9844.93,4313600],["2023-06-30",9844.93,10028.94,9798.92,9936.93,4180800],["2023-07-03",10074.95,10120.95,9890.93,9982.94,2136200],["2023-07-04",10028.94,10028.94,9844.93,9982.94,3455800],["2023-07-05",10028.94,10396.98,9982.94,10304.97,12594800],["2023-07-06",10350.97,10580.99,10258.96,10488.99,13626600],["2023-07-07",10534.99,10580.99,10350.97,10442.98,7130700],["2023-07-10",10534.99,10765.01,10442.98,10580.99,11250200],["2023-07-11",10627.0,10811.02,10304.97,10442.98,11635900],["2023-07-12",10396.98,10580.99,10258.96,10350.97,8041000],["2023-07-13",10442.98,10857.02,10304.97,10811.02,14978600],["2023-07-14",10903.02,10949.03,10534.99,10673.0,8569600],["2023-07-17",10719.01,11041.04,10627.0,10903.02,12311200],["2023-07-18",10903.02,10949.03,10627.0,10765.01,5133100],["2023-07-19",10811.02,10857.02,10488.99,10488.99,8663800],["2023-07-20",10442.98,10580.99,10396.98,10534.99,7043800],["2023-07-21",10580.99,10719.01,10488.99,10580.99,5639700],["2023-07-24",10719.01,10857.02,10534.99,10857.02,10037100],["2023-07-25",10949.03,11547.08,10811.02,11455.08,26643600],["2023-07-26",11501.08,11639.09,11087.04,11271.06,11502200],["2023-07-27",11317.06,11363.07,10903.02,11133.05,12921700],["2023-07-28",11133.05,11363.07,10949.03,11363.07,10262700],["2023-07-31",11409.07,11409.07,10949.03,11179.05,9438500],["2023-08-01",11179.05,11225.05,10719.01,10719.01,9786400],["2023-08-02",10765.01,10949.03,10627.0,10903.02,9587700],["2023-08-03",10903.02,10995.03,10765.01,10811.02,7078100],["2023-08-04",10903.02,11179.05,10765.01,11041.04,11771500],["2023-08-07",11133.05,11179.05,10857.02,10995.03,9131200],["2023-08-08",10995.03,11179.05,10949.03,11133.05,10577600],["2023-08-09",11087.04,11455.08,10995.03,11179.05,11670400],["2023-08-10",11271.06,11317.06,10811.02,10949.03,8310500],["2023-08-11",10949.03,11041.04,10580.99,10811.02,8439100],["2023-08-14",10857.02,10949.03,10765.01,10857.02,6992500],["2023-08-15",10903.02,11179.05,10857.02,11041.04,14055900],["2023-08-16",11041.04,11041.04,10765.01,10857.02,8233100],["2023-08-17",10857.02,10949.03,10673.0,10811.02,8591200],["2023-08-18",10765.01,10857.02,10074.95,10074.95,16346400],["2023-08-21",9982.94,10074.95,9384.88,9522.89,20917700],["2023-08-22",9614.9,10074.95,9338.88,9844.93,11098000],["2023-08-23",9890.93,10028.94,9568.9,9706.91,5636011],["2023-08-24",9752.92,9798.92,9522.89,9752.92,6147609],["2023-08-25",9706.91,9798.92,9568.9,9706.91,6367705],["2023-08-28",9752.92,9844.93,9568.9,9752.92,7647601],["2023-08-29",9844.93,10166.96,9752.92,9982.94,9125400],["2023-08-30",10028.94,10120.95,9798.92,9844.93,5731300],["2023-08-31",9844.93,10028.94,9798.92,9936.93,9394000],["2023-09-05",10028.94,10166.96,9936.93,10074.95,8246402],["2023-09-06",10120.95,10350.97,9936.93,10212.96,12192104],["2023-09-07",10304.97,10396.98,10120.95,10166.96,7741801],["2023-09-08",10166.96,10212.96,10074.95,10074.95,7122804],["2023-09-11",10166.96,10212.96,9752.92,9752.92,8364300],["2023-09-12",9752.92,9936.93,9660.91,9844.93,4625105],["2023-09-13",9890.93,9982.94,9706.91,9706.91,6401300],["2023-09-14",9752.92,9752.92,9430.89,9430.89,6330200],["2023-09-15",9568.9,9568.9,9384.88,9476.89,3703300],["2023-09-18",9476.89,9614.9,9430.89,9522.89,2557500],["2023-09-19",9568.9,9614.9,9292.87,9338.88,3785900],["2023-09-20",9338.88,9568.9,9338.88,9522.89,3037900],["2023-09-21",9568.9,9890.93,9522.89,9660.91,7094200],["2023-09-22",9660.91,9844.93,9384.88,9476.89,5785700],["2023-09-25",9476.89,9614.9,8814.43,8814.43,6126200],["2023-09-26",8842.03,9007.65,8289.98,8372.79,5349900],["2023-09-27",8363.59,8483.2,8170.37,8464.8,4611400],["2023-09-28",8547.6,8566.0,8409.59,8547.6,2214800],["2023-09-29",8566.0,8694.82,8547.6,8593.61,1962700],["2023-10-02",8648.81,8777.62,8584.41,8731.62,2126400],["2023-10-03",8648.81,8648.81,8234.77,8280.78,3541600],["2023-10-04",8188.77,8510.8,8151.97,8372.79,2021000],["2023-10-05",8483.2,8510.8,8345.18,8354.38,1656300],["2023-10-06",8409.59,8455.59,8262.38,8372.79,1714000],["2023-10-09",8400.39,8538.4,8372.79,8483.2,1812500],["2023-10-10",8556.8,8612.01,8492.4,8510.8,2241700],["2023-10-11",8556.8,8722.42,8501.6,8694.82,2737800],["2023-10-12",8768.42,8814.43,8593.61,8602.81,2579200],["2023-10-13",8492.4,8566.0,8446.39,8529.2,2131000],["2023-10-16",8474.0,8556.8,8391.19,8391.19,2067500],["2023-10-17",8418.79,8529.2,8280.78,8280.78,1819200],["2023-10-18",8289.98,8372.79,7701.12,7774.73,3412000],["2023-10-19",7912.74,7912.74,7737.93,7765.53,1979300],["2023-10-20",7774.73,8050.76,7710.32,8041.56,1785600],["2023-10-23",8032.35,8059.96,7866.74,7921.94,1018300],["2023-10-24",7912.74,8004.75,7857.54,7995.55,1267000],["2023-10-25",8050.76,8197.97,8004.75,8050.76,1886900],["2023-10-26",7866.74,7912.74,7489.5,7489.5,4795100],["2023-10-27",7636.72,7756.33,7268.68,7682.72,3166600],["2023-10-30",7590.71,7682.72,7526.31,7581.51,1293500],["2023-10-31",7636.72,7673.52,7360.69,7360.69,2630700],["2023-11-01",7406.7,7498.7,7333.09,7452.7,1866600],["2023-11-02",7553.91,7940.35,7517.11,7912.74,3156400],["2023-11-03",7940.35,8151.97,7921.94,8004.75,3372700],["2023-11-06",8059.96,8243.97,7995.55,8188.77,2780900],["2023-11-07",8170.37,8225.57,8004.75,8023.15,1921700],["2023-11-08",8023.15,8556.8,8004.75,8547.6,4512400],["2023-11-09",8556.8,8648.81,8464.8,8474.0,3983000],["2023-11-10",8391.19,8529.2,8345.18,8372.79,2979600],["2023-11-13",8474.0,8501.6,8308.38,8391.19,1848100],["2023-11-14",8464.8,8510.8,8372.79,8446.39,2024100],["2023-11-15",8584.41,8676.42,8520.0,8556.8,3567100],["2023-11-16",8556.8,8584.41,8520.0,8547.6,1462100],["2023-11-17",8566.0,8786.83,8520.0,8566.0,5366900],["2023-11-20",8418.79,8621.21,8381.99,8602.81,2236800],["2023-11-21",8694.82,8694.82,8538.4,8556.8,1794200],["2023-11-22",8556.8,8713.22,8556.8,8648.81,2172000],["2023-11-23",8694.82,8713.22,8326.78,8326.78,2701100],["2023-11-24",8381.99,8391.19,8004.75,8345.18,5016800],["2023-11-27",8510.8,8510.8,8299.18,8308.38,1208000],["2023-11-28",8308.38,8363.59,8142.77,8317.58,1887000],["2023-11-29",8335.98,8409.59,8326.78,8363.59,1302800],["2023-11-30",8381.99,8501.6,8345.18,8345.18,1947600],["2023-12-01",8418.79,8418.79,8308.38,8345.18,1388700],["2023-12-04",8437.19,8630.41,8418.79,8501.6,3368400],["2023-12-05",8621.21,8621.21,8520.0,8593.61,2545400],["2023-12-06",8612.01,9108.86,8612.01,9016.85,5637900],["2023-12-07",9090.45,9090.45,8768.42,8924.84,4177800],["2023-12-08",8934.04,9016.85,8740.82,8814.43,2541300],["2023-12-11",8851.23,8989.24,8851.23,8897.24,1423600],["2023-12-12",9007.65,9007.65,8851.23,8878.83,1315700],["2023-12-13",8924.84,8952.44,8648.81,8713.22,2381000],["2023-12-14",8814.43,8814.43,8547.6,8575.21,2903100],["2023-12-15",8584.41,8722.42,8510.8,8593.61,1761300],["2023-12-18",8510.8,8639.61,8289.98,8289.98,2270100],["2023-12-19",8335.98,8427.99,8326.78,8409.59,1578200],["2023-12-20",8464.8,8529.2,8409.59,8510.8,1029500],["2023-12-21",8455.59,8510.8,8409.59,8501.6,556100],["2023-12-22",8510.8,8602.81,8492.4,8501.6,1226100],["2023-12-25",8510.8,8602.81,8510.8,8584.41,1554200],["2023-12-26",8602.81,8639.61,8556.8,8566.0,1322600],["2023-12-27",8593.61,8731.62,8593.61,8648.81,1999000],["2023-12-28",8667.21,8777.62,8648.81,8667.21,1452800],["2023-12-29",8685.62,8786.83,8676.42,8694.82,1660900],["2024-01-02",8731.62,8777.62,8639.61,8676.42,1693400],["2024-01-03",8676.42,8970.84,8639.61,8851.23,2536300],["2024-01-04",8878.83,8952.44,8823.63,8832.83,2347000],["2024-01-05",8832.83,8897.24,8722.42,8768.42,2233000],["2024-01-08",8823.63,8952.44,8777.62,8924.84,4264900],["2024-01-09",8989.24,9035.25,8888.04,8897.24,3021100],["2024-01-10",8897.24,9016.85,8888.04,8906.44,3360200],["2024-01-11",8952.44,9090.45,8915.64,8961.64,2880100],["2024-01-12",8906.44,8952.44,8731.62,8740.82,4287800],["2024-01-15",8777.62,8860.43,8648.81,8648.81,2659500],["2024-01-16",8658.01,8740.82,8630.41,8740.82,1117000],["2024-01-17",8832.83,8842.03,8750.02,8750.02,1551500],["2024-01-18",8768.42,8805.23,8694.82,8740.82,1381500],["2024-01-19",8805.23,8805.23,8722.42,8722.42,1902700],["2024-01-22",8768.42,8851.23,8750.02,8842.03,2205400],["2024-01-23",8878.83,8888.04,8814.43,8842.03,1523500],["2024-01-24",8842.03,8878.83,8823.63,8851.23,1710100],["2024-01-25",8860.43,9430.89,8860.43,9292.87,10056800],["2024-01-26",9292.87,9384.88,9200.86,9292.87,3892800],["2024-01-29",9338.88,9614.9,9292.87,9568.9,8131400],["2024-01-30",9522.89,9660.91,9430.89,9522.89,4403700],["2024-01-31",9568.9,9614.9,9200.86,9292.87,14475200],["2024-02-01",9338.88,9936.93,9292.87,9936.93,8434900],["2024-02-02",9936.93,9982.94,9752.92,9752.92,3614600],["2024-02-05",9752.92,10074.95,9706.91,9798.92,4235500],["2024-02-06",9798.92,9982.94,9706.91,9798.92,2563200],["2024-02-07",9844.93,9936.93,9798.92,9844.93,2263000],["2024-02-15",9982.94,10212.96,9936.93,9982.94,5038100],["2024-02-16",10028.94,10120.95,9936.93,10028.94,4359800],["2024-02-19",10028.94,10074.95,9890.93,9982.94,5717300],["2024-02-20",9982.94,10074.95,9890.93,10028.94,3651800],["2024-02-21",10074.95,10488.99,9982.94,10396.98,16968900],["2024-02-22",10488.99,10488.99,10212.96,10212.96,3574700],["2024-02-23",10258.96,10350.97,9844.93,9936.93,6690300],["2024-02-26",9936.93,10396.98,9844.93,10350.97,6589300],["2024-02-27",10396.98,10396.98,10258.96,10350.97,3686600],["2024-02-28",10350.97,10488.99,10212.96,10304.97,4032300],["2024-02-29",10350.97,10396.98,10074.95,10396.98,9388700],["2024-03-01",10488.99,10488.99,10212.96,10350.97,3427700],["2024-03-04",10396.98,10442.98,10212.96,10258.96,3695800],["2024-03-05",10258.96,10580.99,10212.96,10350.97,5499900],["2024-03-06",10396.98,10396.98,10166.96,10212.96,2448600],["2024-03-07",10304.97,10304.97,10166.96,10258.96,3062700],["2024-03-08",10304.97,10304.97,10028.94,10028.94,4758300],["2024-03-11",9982.94,10120.95,9660.91,9660.91,3310800],["2024-03-12",9660.91,9936.93,9614.9,9844.93,3174200],["2024-03-13",9844.93,10028.94,9844.93,10028.94,2420900],["2024-03-14",10120.95,10120.95,9890.93,9890.93,3446800],["2024-03-15",9844.93,9982.94,9798.92,9844.93,2328300],["2024-03-18",9936.93,10028.94,9430.89,9614.9,5276800],["2024-03-19",9706.91,9890.93,9568.9,9752.92,2299700],["2024-03-20",9752.92,9844.93,9706.91,9798.92,1940000],["2024-03-21",9890.93,10258.96,9890.93,10166.96,6737200],["2024-03-22",10304.97,10304.97,9982.94,10028.94,2942400],["2024-03-25",10028.94,10166.96,9844.93,9890.93,2801000],["2024-03-26",9890.93,10166.96,9844.93,10120.95,2891800],["2024-03-27",10212.96,10258.96,10074.95,10120.95,2086700],["2024-03-28",10212.96,10212.96,10074.95,10166.96,2343400],["2024-03-29",10166.96,10534.99,10120.95,10304.97,5759900],["2024-04-01",10304.97,10396.98,10166.96,10258.96,2368700],["2024-04-02",10212.96,10304.97,10074.95,10304.97,2991100],["2024-04-03",10304.97,10673.0,10258.96,10396.98,8540900],["2024-04-04",10442.98,10488.99,10166.96,10212.96,3664400],["2024-04-05",10212.96,10580.99,10074.95,10350.97,6864600],["2024-04-08",10350.97,10396.98,10120.95,10120.95,3048300],["2024-04-09",10120.95,10166.96,10028.94,10120.95,2775600],["2024-04-10",10166.96,10304.97,10120.95,10120.95,2219700],["2024-04-11",10028.94,10074.95,9890.93,9890.93,4772500],["2024-04-12",9936.93,10028.94,9798.92,9936.93,3471800],["2024-04-15",9844.93,9890.93,9246.87,9246.87,5509000],["2024-04-16",9246.87,9384.88,8740.82,9108.86,4631200],["2024-04-17",9154.86,9384.88,9035.25,9108.86,2107900],["2024-04-19",8832.83,9007.65,8740.82,8740.82,2803000],["2024-04-22",8860.43,8943.24,8639.61,8888.04,1697400],["2024-04-23",8888.04,8897.24,8648.81,8722.42,1822100],["2024-04-24",8823.63,9044.45,8786.83,9007.65,2035800],["2024-04-25",8998.45,9016.85,8906.44,8943.24,1188500],["2024-04-26",8906.44,9072.05,8851.23,8998.45,2101800],["2024-05-02",9430.89,9430.89,9182.46,9292.87,1999600],["2024-05-03",9292.87,9430.89,9200.86,9246.87,1385100],["2024-05-06",9338.88,9660.91,9246.87,9660.91,2895200],["2024-05-07",9660.91,9982.94,9614.9,9798.92,4827100],["2024-05-08",9752.92,9890.93,9614.9,9844.93,1821900],["2024-05-09",9936.93,9982.94,9706.91,9798.92,1690500],["2024-05-10",9844.93,10212.96,9844.93,10028.94,5650900],["2024-05-13",10166.96,10488.99,10166.96,10258.96,5854700],["2024-05-14",10350.97,10350.97,10166.96,10212.96,2466900],["2024-05-15",10166.96,10396.98,10166.96,10212.96,2765500],["2024-05-16",10396.98,10396.98,10120.95,10212.96,4218100],["2024-05-17",10258.96,10673.0,10120.95,10580.99,10322000],["2024-05-20",10857.02,10857.02,10488.99,10534.99,4743600],["2024-05-21",10534.99,10811.02,10304.97,10627.0,7565800],["2024-05-22",10719.01,10765.01,10396.98,10396.98,4689800],["2024-05-23",10396.98,10580.99,10304.97,10534.99,3635000],["2024-05-24",10488.99,10811.02,9936.93,10120.95,13309100],["2024-05-27",10258.96,10350.97,10120.95,10304.97,2080400],["2024-05-28",10350.97,10857.02,10304.97,10719.01,10103100],["2024-05-29",10719.01,11455.08,10627.0,11271.06,20850500],["2024-05-30",11225.05,11363.07,10903.02,11179.05,6672600],["2024-05-31",11225.05,11363.07,10857.02,10903.02,6617100],["2024-06-03",11041.04,11133.05,10903.02,10949.03,5472300],["2024-06-04",10995.03,11363.07,10995.03,11041.04,5506400],["2024-06-05",11179.05,11179.05,10811.02,10811.02,7209300],["2024-06-06",10903.02,11179.05,10811.02,10995.03,6828000],["2024-06-07",11133.05,11133.05,10857.02,10903.02,3872700],["2024-06-10",10949.03,10995.03,10627.0,10719.01,8473100],["2024-06-11",10719.01,10765.01,10304.97,10350.97,10707700],["2024-06-12",10396.98,10627.0,10396.98,10580.99,4012500],["2024-06-13",10719.01,10719.01,10396.98,10488.99,3240300],["2024-06-14",10488.99,10534.99,10212.96,10212.96,7863700],["2024-06-17",10212.96,10304.97,10120.95,10166.96,5204500],["2024-06-18",10258.96,10442.98,10212.96,10258.96,2821100],["2024-06-19",10350.97,10350.97,10212.96,10350.97,2028400],["2024-06-20",10350.97,10442.98,10166.96,10350.97,3367200],["2024-06-21",10350.97,10719.01,10304.97,10580.99,6333300],["2024-06-24",10719.01,10719.01,10212.96,10304.97,4235500],["2024-06-25",10304.97,10627.0,10258.96,10580.99,3947100],["2024-06-26",10580.99,10995.03,10488.99,10580.99,16711200],["2024-06-27",10627.0,10811.02,10442.98,10488.99,3712600],["2024-06-28",10534.99,10580.99,9982.94,10166.96,7799000],["2024-07-01",10166.96,10350.97,10120.95,10304.97,2053100],["2024-07-02",10304.97,10580.99,10258.96,10396.98,3734100],["2024-07-03",10488.99,10627.0,10396.98,10580.99,3246700],["2024-07-04",10580.99,10673.0,10396.98,10488.99,2116600],["2024-07-05",10488.99,10949.03,10488.99,10719.01,11375600],["2024-07-08",10857.02,10903.02,10627.0,10811.02,4081400],["2024-07-09",10857.02,11133.05,10765.01,10857.02,8335000],["2024-07-10",10903.02,10949.03,10765.01,10765.01,3597000],["2024-07-11",10857.02,11133.05,10811.02,11087.04,11919900],["2024-07-12",11179.05,11363.07,10995.03,11133.05,6674600],["2024-07-15",11225.05,11593.09,10995.03,11409.07,9416100],["2024-07-16",11501.08,11593.09,11179.05,11225.05,6840800],["2024-07-17",11363.07,11363.07,10442.98,10765.01,9067900],["2024-07-18",10765.01,11087.04,10719.01,11087.04,6755000],["2024-07-19",11087.04,11087.04,10719.01,10765.01,4318100],["2024-07-22",10811.02,10857.02,10350.97,10765.01,6214100],["2024-07-23",10719.01,11041.04,10396.98,10488.99,4708100],["2024-07-24",10442.98,10765.01,10258.96,10719.01,4276000],["2024-07-25",10534.99,10673.0,10350.97,10534.99,4346200],["2024-07-26",10534.99,10765.01,10534.99,10765.01,2441900],["2024-07-29",10857.02,10903.02,10719.01,10765.01,2255700],["2024-07-30",11041.04,11317.06,10949.03,11041.04,16476600],["2024-07-31",11133.05,11133.05,10719.01,10719.01,8013700],["2024-08-01",10719.01,10811.02,10212.96,10304.97,9501500],["2024-08-02",10212.96,10488.99,10166.96,10396.98,4444500],["2024-08-05",10120.95,10258.96,9706.91,9706.91,9415600],["2024-08-06",9844.93,10028.94,9706.91,9982.94,4066400],["2024-08-07",9982.94,10028.94,9660.91,9936.93,8287700],["2024-08-08",9890.93,9890.93,9476.89,9476.89,11608500],["2024-08-09",9660.91,9752.92,9476.89,9522.89,6630600],["2024-08-12",9568.9,9660.91,9476.89,9614.9,4558000],["2024-08-13",9660.91,9752.92,9568.9,9660.91,3049900],["2024-08-14",9752.92,9752.92,9568.9,9568.9,3149400],["2024-08-15",9568.9,9614.9,9246.87,9338.88,4295100],["2024-08-16",9430.89,9798.92,9430.89,9752.92,4917000],["2024-08-19",9798.92,9936.93,9752.92,9798.92,3677600],["2024-08-20",9798.92,9982.94,9752.92,9936.93,5622200],["2024-08-21",9844.93,9936.93,9752.92,9890.93,3864500],["2024-08-22",9890.93,9936.93,9706.91,9798.92,3877100],["2024-08-23",9706.91,9752.92,9338.88,9522.89,14593600],["2024-08-26",9476.89,9522.89,9200.86,9200.86,12219400],["2024-08-27",9384.88,9476.89,9292.87,9384.88,3403400],["2024-08-28",9430.89,9430.89,9292.87,9338.88,2466600],["2024-08-29",9384.88,9384.88,9246.87,9246.87,2373600],["2024-08-30",9338.88,9384.88,9246.87,9292.87,1967900],["2024-09-04",9246.87,9338.88,9173.26,9292.87,3333000],["2024-09-05",9292.87,9522.89,9292.87,9292.87,3042500],["2024-09-06",9292.87,9338.88,9062.85,9108.86,7338600],["2024-09-09",8924.84,9099.66,8924.84,9016.85,3423700],["2024-09-10",9016.85,9062.85,8934.04,8943.24,2438300],["2024-09-11",8943.24,8943.24,8814.43,8832.83,3108400],["2024-09-12",9016.85,9016.85,8888.04,8906.44,1681700],["2024-09-13",8943.24,9016.85,8906.44,8989.24,1435600],["2024-09-16",8998.45,9164.06,8998.45,9062.85,2028300],["2024-09-17",8989.24,9062.85,8980.04,9062.85,1122000],["2024-09-18",9053.65,9099.66,9016.85,9016.85,2070000],["2024-09-19",9053.65,9090.45,9016.85,9026.05,1243800],["2024-09-20",9081.25,9246.87,9062.85,9136.46,3113000],["2024-09-23",9145.66,9182.46,9053.65,9072.05,1115500],["2024-09-24",9072.05,9292.87,9016.85,9200.86,3705200],["2024-09-25",9246.87,9384.88,9200.86,9246.87,1948300],["2024-09-26",9246.87,9292.87,9072.05,9081.25,4507000],["2024-09-27",9081.25,9099.66,8952.44,8970.84,4645900],["2024-09-30",8934.04,9007.65,8915.64,8915.64,3104600],["2024-10-01",8943.24,9044.45,8943.24,8970.84,2241600],["2024-10-02",8943.24,8952.44,8888.04,8888.04,2325900],["2024-10-03",8915.64,8915.64,8667.21,8694.82,4357900],["2024-10-04",8759.22,8777.62,8676.42,8676.42,1088800],["2024-10-07",8740.82,8759.22,8639.61,8648.81,1321600],["2024-10-08",8648.81,8694.82,8621.21,8676.42,955700],["2024-10-09",8685.62,8814.43,8676.42,8814.43,1802200],["2024-10-10",8814.43,8869.63,8777.62,8786.83,1639500],["2024-10-11",8832.83,8832.83,8740.82,8777.62,1036600],["2024-10-14",8805.23,8823.63,8676.42,8685.62,1512300],["2024-10-15",8740.82,8750.02,8621.21,8621.21,1598500],["2024-10-16",8602.81,8648.81,8501.6,8501.6,1798300],["2024-10-17",8492.4,8621.21,8492.4,8556.8,1200400],["2024-10-18",8566.0,8676.42,8566.0,8575.21,1094900],["2024-10-21",8575.21,8593.61,8464.8,8464.8,1475100],["2024-10-22",8474.0,8501.6,8400.39,8437.19,1345000],["2024-10-23",8446.39,8474.0,8381.99,8391.19,1022000],["2024-10-24",8391.19,8418.79,8308.38,8308.38,1263200],["2024-10-25",8308.38,8335.98,8188.77,8197.97,1681100],["2024-10-28",8207.17,8271.58,8197.97,8216.37,690400],["2024-10-29",8142.77,8455.59,8096.76,8363.59,3149800],["2024-10-30",8372.79,8372.79,8151.97,8188.77,1441700],["2024-10-31",8188.77,8188.77,8087.56,8096.76,2196000],["2024-11-01",8096.76,8115.16,7701.12,7728.73,4638900],["2024-11-04",7728.73,7728.73,7599.91,7609.11,1948700],["2024-11-05",7590.71,7691.92,7590.71,7636.72,1161400],["2024-11-06",7645.92,7986.35,7645.92,7912.74,2993400],["2024-11-07",7995.55,8023.15,7912.74,7940.35,1176000],["2024-11-08",7940.35,7958.75,7802.33,7829.94,1118800],["2024-11-11",7839.14,7848.34,7710.32,7820.73,1273700],["2024-11-12",7857.54,7912.74,7802.33,7802.33,1252400],["2024-11-13",7756.33,7811.53,7664.32,7811.53,1550800],["2024-11-14",7774.73,7811.53,7636.72,7636.72,1090600],["2024-11-15",7627.52,7627.52,7434.3,7507.91,2222700],["2024-11-18",7507.91,7627.52,7498.7,7609.11,1388300],["2024-11-19",7636.72,7691.92,7590.71,7590.71,595500],["2024-11-20",7581.51,7737.93,7553.91,7728.73,1615700],["2024-11-21",7765.53,7765.53,7682.72,7728.73,505900],["2024-11-22",7728.73,7747.13,7682.72,7691.92,874300],["2024-11-25",7682.72,7903.54,7682.72,7885.14,1852300],["2024-11-26",7912.74,7958.75,7875.94,7885.14,1120400],["2024-11-27",7885.14,7903.54,7793.13,7820.73,908500],["2024-11-28",7820.73,7912.74,7802.33,7829.94,707300],["2024-11-29",7839.14,7866.74,7802.33,7802.33,1175000],["2024-12-02",7820.73,7894.34,7793.13,7820.73,755300],["2024-12-03",7820.73,7894.34,7793.13,7866.74,1244500],["2024-12-04",7866.74,8280.78,7820.73,8041.56,4840900],["2024-12-05",8096.76,8115.16,7967.95,8105.96,1448300],["2024-12-06",8115.16,8262.38,8041.56,8041.56,1798100],["2024-12-09",8041.56,8105.96,8041.56,8050.76,1255200],["2024-12-10",8050.76,8151.97,8050.76,8050.76,1075700],["2024-12-11",8059.96,8124.36,8013.95,8050.76,834300],["2024-12-12",8078.36,8234.77,8059.96,8124.36,1972800],["2024-12-13",8105.96,8124.36,8013.95,8023.15,717400],["2024-12-16",8023.15,8087.56,7912.74,7921.94,1206100],["2024-12-17",7940.35,7940.35,7829.94,7857.54,779200],["2024-12-18",7857.54,7912.74,7802.33,7894.34,1272600],["2024-12-19",7820.73,7958.75,7783.93,7885.14,1052300],["2024-12-20",7875.94,8004.75,7875.94,7977.15,1583500],["2024-12-23",7977.15,8179.57,7977.15,8161.17,2454400],["2024-12-24",8151.97,8262.38,8124.36,8142.77,1425600],["2024-12-25",8142.77,8179.57,8124.36,8142.77,1402500],["2024-12-26",8170.37,8455.59,8151.97,8299.18,4070200],["2024-12-27",8372.79,8372.79,8188.77,8188.77,1562500],["2024-12-30",8188.77,8188.77,8004.75,8023.15,1785100],["2024-12-31",8023.15,8124.36,8004.75,8023.15,973900],["2025-01-02",8032.35,8087.56,7995.55,8041.56,983400],["2025-01-03",8041.56,8142.77,8032.35,8032.35,1139400],["2025-01-06",8013.95,8041.56,7912.74,7912.74,1038800],["2025-01-07",7903.54,7977.15,7765.53,7783.93,1621500],["2025-01-08",7783.93,7783.93,7636.72,7774.73,1135300],["2025-01-09",7774.73,7820.73,7691.92,7737.93,789700],["2025-01-10",7765.53,7765.53,7618.32,7627.52,896300],["2025-01-13",7553.91,7627.52,7544.71,7599.91,1124100],["2025-01-14",7581.51,7645.92,7572.31,7572.31,801600],["2025-01-15",7563.11,7719.53,7563.11,7636.72,654700],["2025-01-16",7655.12,7811.53,7655.12,7728.73,1015000],["2025-01-17",7728.73,7802.33,7710.32,7783.93,845300],["2025-01-20",7793.13,7875.94,7756.33,7774.73,1032500],["2025-01-21",7783.93,7802.33,7701.12,7719.53,833100],["2025-01-22",7728.73,7774.73,7627.52,7655.12,1021500],["2025-01-23",7701.12,7747.13,7590.71,7682.72,458300],["2025-01-24",7691.92,7710.32,7645.92,7691.92,764800],["2025-02-03",7701.12,7701.12,7627.52,7664.32,1030000],["2025-02-04",7710.32,8096.76,7701.12,8096.76,2683300],["2025-02-05",8151.97,8151.97,7995.55,8013.95,936100],["2025-02-06",8013.95,8078.36,7940.35,7967.95,849600],["2025-02-07",7967.95,8050.76,7958.75,7977.15,1117500],["2025-02-10",7977.15,7977.15,7820.73,7820.73,1476700],["2025-02-11",7820.73,8004.75,7802.33,7967.95,1286100],["2025-02-12",7839.14,8096.76,7839.14,7903.54,796400],["2025-02-13",7903.54,7995.55,7875.94,7912.74,698600],["2025-02-14",8004.75,8087.56,7986.35,7986.35,1803000],["2025-02-17",8032.35,8078.36,7995.55,8041.56,1607000],["2025-02-18",8041.56,8225.57,8041.56,8151.97,2690900],["2025-02-19",8170.37,8262.38,8170.37,8207.17,2431700],["2025-02-20",8207.17,8308.38,8197.97,8207.17,2805600],["2025-02-21",8197.97,8299.18,8151.97,8161.17,2398100],["2025-02-24",8161.17,8234.77,8142.77,8216.37,1554100],["2025-02-25",8234.77,8437.19,8225.57,8280.78,3056600],["2025-02-26",8299.18,8345.18,8188.77,8207.17,1550400],["2025-02-27",8216.37,8234.77,8096.76,8133.56,2787500],["2025-02-28",8133.56,8216.37,8133.56,8151.97,1720600],["2025-03-03",8197.97,8234.77,8151.97,8151.97,1392200],["2025-03-04",8151.97,8151.97,7949.55,8041.56,2767600],["2025-03-05",8013.95,8087.56,7958.75,7967.95,1346800],["2025-03-06",7977.15,8023.15,7912.74,7995.55,2201200],["2025-03-07",8032.35,8096.76,8032.35,8059.96,2134900],["2025-03-10",8087.56,8142.77,7995.55,8013.95,1763200],["2025-03-11",7958.75,8170.37,7940.35,8170.37,3010700],["2025-03-12",8179.57,8197.97,8050.76,8069.16,1963100],["2025-03-13",8004.75,8096.76,7940.35,7940.35,2897500],["2025-03-14",7958.75,7986.35,7866.74,7894.34,2143500],["2025-03-17",7921.94,7986.35,7903.54,7977.15,1294200],["2025-03-18",8041.56,8041.56,7912.74,7912.74,1696800],["2025-03-19",7931.15,7967.95,7829.94,7848.34,1672300],["2025-03-20",7866.74,7912.74,7783.93,7820.73,1700900],["2025-03-21",7875.94,7875.94,7765.53,7774.73,1283200],["2025-03-24",7728.73,7811.53,7719.53,7783.93,1145300],["2025-03-25",7811.53,7857.54,7765.53,7811.53,982500],["2025-03-26",7857.54,7857.54,7774.73,7783.93,800800],["2025-03-27",7793.13,7839.14,7747.13,7747.13,912400],["2025-03-28",7765.53,7829.94,7747.13,7756.33,1494000],["2025-03-31",7765.53,7903.54,7747.13,7802.33,2016500],["2025-04-01",7820.73,7903.54,7820.73,7848.34,1333000],["2025-04-02",7903.54,7940.35,7848.34,7857.54,1392600],["2025-04-03",7581.51,7645.92,7314.69,7314.69,4050100],["2025-04-04",6808.64,6900.65,6808.64,6808.64,4828500],["2025-04-08",6413.0,6440.61,6339.4,6339.4,4041200],["2025-04-09",5897.75,6164.58,5897.75,5897.75,6805400],["2025-04-10",6302.59,6302.59,6302.59,6302.59,555000],["2025-04-11",6670.63,6670.63,6330.19,6486.61,5121400],["2025-04-14",6477.41,6523.41,6394.6,6459.01,1948600],["2025-04-15",6449.81,6505.01,6357.8,6357.8,2427900],["2025-04-16",6357.8,6431.4,6265.79,6265.79,1314600],["2025-04-17",6201.38,6265.79,5888.55,6136.98,2890100],["2025-04-18",6173.78,6477.41,6173.78,6440.61,2574000],["2025-04-21",6468.21,6615.42,6348.6,6348.6,1550931],["2025-04-22",6274.99,6385.4,5906.96,6044.97,3673479],["2025-04-23",6155.38,6302.59,6155.38,6284.19,1150668],["2025-04-24",6348.6,6477.41,6302.59,6376.2,1492842],["2025-04-25",6403.8,6486.61,6367.0,6431.4,1918231],["2025-04-28",6459.01,6597.02,6422.2,6422.2,1649970],["2025-04-29",6449.81,6459.01,6348.6,6413.0,1117627],["2025-05-05",6440.61,6449.81,6367.0,6422.2,1319200],["2025-05-06",6477.41,6615.42,6440.61,6514.21,2680401],["2025-05-07",6523.41,6532.61,6459.01,6486.61,1063900],["2025-05-08",6597.02,6597.02,6468.21,6514.21,1857019],["2025-05-09",6560.22,6679.83,6523.41,6532.61,2360703],["2025-05-12",6551.02,6597.02,6523.41,6560.22,1267316],["2025-05-13",6624.62,6698.23,6597.02,6652.23,2445410],["2025-05-14",6698.23,6873.05,6698.23,6808.64,3317252],["2025-05-15",6891.45,6891.45,6725.83,6762.64,1811463],["2025-05-16",6781.04,6827.04,6716.63,6735.03,2012060],["2025-05-19",6707.43,6836.24,6689.03,6735.03,2580283],["2025-05-20",6790.24,6808.64,6735.03,6744.23,1060150],["2025-05-21",6753.43,6781.04,6578.62,6643.02,2418250],["2025-05-22",6716.63,6716.63,6560.22,6587.82,2089640],["2025-05-23",6606.22,6707.43,6606.22,6624.62,1205943],["2025-05-26",6624.62,6771.84,6578.62,6762.64,2060500],["2025-05-27",6790.24,7038.66,6790.24,6974.26,4274545],["2025-05-28",7038.66,7130.67,6946.65,6974.26,3091705],["2025-05-29",7020.26,7020.26,6882.25,6946.65,2235248],["2025-05-30",7042.47,7042.47,6898.74,6908.33,1771246],["2025-06-02",6898.74,6994.56,6850.84,6994.56,1392741],["2025-06-03",7157.45,7157.45,7004.14,7004.14,1696229],["2025-06-04",7013.72,7138.28,7004.14,7032.89,2800326],["2025-06-05",7032.89,7157.45,7032.89,7080.79,2521967],["2025-06-06",7109.54,7214.94,7042.47,7042.47,2693732],["2025-06-09",7042.47,7052.05,6898.74,6898.74,2091861],["2025-06-10",6908.33,6975.4,6870.0,6870.0,1182940],["2025-06-11",6898.74,6927.49,6860.42,6879.58,692936],["2025-06-12",6898.74,6994.56,6898.74,6927.49,1121442],["2025-06-13",6898.74,6898.74,6707.11,6755.02,3290229],["2025-06-16",6755.02,6860.42,6745.44,6841.26,1051274],["2025-06-17",6860.42,7004.14,6850.84,6937.07,1777640],["2025-06-18",6937.07,6965.82,6879.58,6898.74,993031],["2025-06-19",6889.16,6898.74,6831.67,6860.42,691640],["2025-06-20",6860.42,6879.58,6822.09,6850.84,1246344],["2025-06-23",6841.26,6841.26,6764.6,6783.77,1759754],["2025-06-24",6822.09,6889.16,6802.93,6841.26,1312557],["2025-06-25",6879.58,6927.49,6822.09,6870.0,1348936],["2025-06-26",6898.74,6898.74,6831.67,6860.42,897927],["2025-06-27",6860.42,6908.33,6850.84,6870.0,1683342],["2025-06-30",6879.58,7032.89,6879.58,6946.65,1439030],["2025-07-01",6917.91,6956.23,6850.84,6850.84,1511328],["2025-07-02",6870.0,6946.65,6870.0,6927.49,2582307],["2025-07-03",6975.4,6975.4,6879.58,6898.74,1855842],["2025-07-04",6927.49,6965.82,6889.16,6908.33,1315148],["2025-07-07",6937.07,7023.31,6917.91,6975.4,3164660],["2025-07-08",7042.47,7167.03,7032.89,7080.79,4598534],["2025-07-09",7128.7,7224.52,7090.38,7157.45,3756632],["2025-07-10",7243.68,7416.15,7205.36,7377.82,5850432],["2025-07-11",7416.15,7444.9,7243.68,7253.26,3808230],["2025-07-14",7272.43,7301.17,7090.38,7243.68,2572585],["2025-07-15",7282.01,7416.15,7272.43,7301.17,3400266],["2025-07-16",7301.17,7396.99,7234.1,7310.75,1456039],["2025-07-17",7329.92,7511.97,7329.92,7444.9,4709449],["2025-07-18",7540.71,7569.46,7416.15,7435.31,3295446],["2025-07-21",7435.31,7511.97,7358.66,7358.66,3726515],["2025-07-22",7358.66,7406.57,7301.17,7358.66,2312701],["2025-07-23",7444.9,7559.87,7416.15,7559.87,5108600],["2025-07-24",7665.27,8048.54,7665.27,7895.23,6240400],["2025-07-25",7904.81,7952.72,7780.25,7799.41,4322400],["2025-07-28",7828.16,7952.72,7818.58,7866.49,4830200],["2025-07-29",7933.56,8000.63,7473.64,7473.64,7724700],["2025-07-30",7473.64,7991.05,7464.06,7991.05,8540800],["2025-07-31",8335.98,8546.78,8278.49,8431.8,12026000],["2025-08-01",8527.62,8527.62,8096.44,8153.93,5356600],["2025-08-04",8192.26,8326.4,8048.54,8240.17,3821600],["2025-08-05",8240.17,8297.66,7809.0,8029.37,8710500],["2025-08-06",8077.28,8182.68,8048.54,8096.44,2830500],["2025-08-07",8192.26,8288.08,8125.19,8182.68,3575600],["2025-08-08",8192.26,8450.96,8173.1,8249.75,5349700],["2025-08-11",8431.8,8431.8,8249.75,8316.82,3718200],["2025-08-12",8345.56,8364.73,8144.35,8182.68,5024200],["2025-08-13",8240.17,8383.89,8144.35,8383.89,5596200],["2025-08-14",8479.71,8556.36,8364.73,8393.47,5809800],["2025-08-15",8431.8,8460.54,8048.54,8067.7,7460841],["2025-08-18",8096.44,8163.51,8010.21,8096.44,3928132],["2025-08-19",8115.61,8278.49,8058.12,8144.35,3300545],["2025-08-20",8163.51,8163.51,7665.27,7856.9,5328139],["2025-08-21",7943.14,7943.14,7665.27,7713.18,4266350],["2025-08-22",7684.44,7684.44,7473.64,7540.71,4426843],["2025-08-25",7665.27,7665.27,7521.55,7579.04,2071245],["2025-08-26",7569.46,7674.85,7559.87,7674.85,1555726],["2025-08-27",7751.51,7847.32,7722.76,7741.92,2474137],["2025-08-28",7770.67,7837.74,7761.09,7828.16,1178534],["2025-08-29",7818.58,7856.9,7770.67,7780.25,1981133],["2025-09-03",7818.58,7914.39,7799.41,7876.07,2178635],["2025-09-04",7914.39,8038.95,7904.81,7952.72,2729930],["2025-09-05",8000.63,8134.77,7818.58,7818.58,4177724],["2025-09-08",7818.58,7904.81,7655.69,7665.27,3740843],["2025-09-09",7665.27,7780.25,7598.2,7674.85,2604321],["2025-09-10",7741.92,7780.25,7665.27,7722.76,1059426],["2025-09-11",7722.76,7761.09,7569.46,7646.11,2394533],["2025-09-12",7703.6,7799.41,7674.85,7780.25,1958642],["2025-09-15",7837.74,8000.63,7809.0,8000.63,3097128],["2025-09-16",8029.37,8048.54,7876.07,7876.07,2591452],["2025-09-17",7923.97,8077.28,7885.65,7923.97,2763640],["2025-09-18",7952.72,7962.3,7828.16,7837.74,2010727],["2025-09-19",7837.74,7866.49,7780.25,7789.83,1267037],["2025-09-22",7789.83,7837.74,7665.27,7694.02,2163367],["2025-09-23",7703.6,7761.09,7703.6,7751.51,575970],["2025-09-24",7761.09,7789.83,7703.6,7770.67,1161246],["2025-09-25",7809.0,7923.97,7770.67,7866.49,1661131],["2025-09-26",7856.9,8326.4,7770.67,8230.59,10328440],["2025-09-29",8259.33,8259.33,8000.63,8048.54,2455325],["2025-09-30",8096.44,8096.44,7799.41,7856.9,3446731],["2025-10-01",7904.81,8029.37,7847.32,8029.37,1208200],["2025-10-02",8029.37,8086.86,7789.83,7828.16,1838500],["2025-10-03",7828.16,7866.49,7741.92,7809.0,1722900],["2025-10-06",7856.9,7971.88,7818.58,7962.3,2154200],["2025-10-07",8019.79,8019.79,7837.74,7837.74,1468400],["2025-10-08",7904.81,7923.97,7799.41,7856.9,1265900],["2025-10-09",7856.9,7952.72,7847.32,7876.07,979100],["2025-10-10",7885.65,7933.56,7809.0,7876.07,1530500],["2025-10-13",7780.25,7856.9,7761.09,7780.25,2528900],["2025-10-14",7799.41,7837.74,7655.69,7655.69,2694200],["2025-10-15",7655.69,7732.34,7607.78,7617.36,2200000],["2025-10-16",7665.27,7703.6,7607.78,7646.11,1556600],["2025-10-17",7665.27,7703.6,7607.78,7607.78,1350800],["2025-10-20",7588.62,7684.44,7080.79,7080.79,3842100],["2025-10-21",7128.7,7349.08,7080.79,7234.1,3762915],["2025-10-22",7329.92,7329.92,7205.36,7310.75,1010164],["2025-10-23",7349.08,7464.06,7349.08,7368.24,1010246],["2025-10-24",7377.82,7377.82,7234.1,7320.33,879638],["2025-10-27",7329.92,7425.73,7272.43,7272.43,794443],["2025-10-28",7272.43,7329.92,7195.77,7291.59,1169056],["2025-10-29",7425.73,7741.92,7425.73,7703.6,2962049],["2025-10-30",7780.25,7952.72,7741.92,7885.65,3368333],["2025-10-31",7885.65,7962.3,7809.0,7809.0,1616940],["2025-11-03",7809.0,7847.32,7665.27,7665.27,2105032],["2025-11-04",7665.27,7952.72,7464.06,7780.25,3018744],["2025-11-05",7751.51,7809.0,7694.02,7732.34,943736],["2025-11-06",7741.92,7809.0,7703.6,7780.25,1203900],["2025-11-07",7780.25,7799.41,7598.2,7617.36,1041500],["2025-11-10",7617.36,7722.76,7473.64,7473.64,1472103],["2025-11-11",7521.55,7579.04,7464.06,7579.04,957300],["2025-11-12",7579.04,7684.44,7569.46,7684.44,1017308],["2025-11-13",7684.44,7694.02,7626.95,7626.95,935408],["2025-11-14",7636.53,7636.53,7550.29,7569.46,1460014],["2025-11-17",7617.36,7780.25,7588.62,7713.18,1575192],["2025-11-18",7722.76,8038.95,7713.18,7837.74,3943481],["2025-11-19",7847.32,7885.65,7780.25,7847.32,1391294],["2025-11-20",7856.9,8393.47,7856.9,8316.82,11712961],["2025-11-21",8230.59,8355.15,8086.86,8240.17,2344472],["2025-11-24",8240.17,8316.82,8000.63,8000.63,4654852],["2025-11-25",8019.79,8134.77,7952.72,7962.3,3078248],["2025-11-26",8000.63,8077.28,7971.88,8038.95,1541650],["2025-11-27",8096.44,8192.26,7962.3,8038.95,2209135],["2025-11-28",8038.95,8163.51,7952.72,8000.63,2203944],["2025-12-01",8000.63,8278.49,8000.63,8048.54,3008516],["2025-12-02",8086.86,8096.44,7971.88,8048.54,1561925],["2025-12-03",8048.54,8288.08,8048.54,8106.03,3739018],["2025-12-04",8163.51,8489.29,8134.77,8259.33,5511013],["2025-12-05",8335.98,8412.64,8259.33,8259.33,4126807],["2025-12-08",8297.66,8297.66,8106.03,8125.19,2385903],["2025-12-09",8134.77,8594.69,8106.03,8479.71,8552410],["2025-12-10",8527.62,8565.94,8278.49,8278.49,2547208],["2025-12-11",8335.98,8345.56,8058.12,8077.28,3735007],["2025-12-12",8096.44,8144.35,7617.36,7617.36,6507117],["2025-12-15",7703.6,7751.51,7617.36,7646.11,2206836],["2025-12-16",7655.69,7876.07,7607.78,7799.41,1500345],["2025-12-17",7761.09,7847.32,7674.85,7722.76,1222435],["2025-12-18",7761.09,7780.25,7713.18,7751.51,746231],["2025-12-19",7809.0,7809.0,7684.44,7684.44,1250921],["2025-12-22",7694.02,7751.51,7674.85,7713.18,1414727],["2025-12-23",7751.51,7770.67,7626.95,7636.53,2496127],["2025-12-24",7655.69,7684.44,7617.36,7617.36,1444923],["2025-12-25",7617.36,7674.85,7579.04,7579.04,1288616],["2025-12-26",7579.04,7598.2,7339.5,7473.64,2792423],["2025-12-29",7483.22,7550.29,7473.64,7502.38,931728],["2025-12-30",7521.55,7617.36,7521.55,7521.55,863530],["2025-12-31",7569.46,7617.36,7521.55,7550.29,1060232],["2026-01-05",7559.87,7607.78,7377.82,7377.82,1704200],["2026-01-06",7387.41,7502.38,7349.08,7349.08,1191000],["2026-01-07",7425.73,7540.71,7368.24,7502.38,1449940],["2026-01-08",7550.29,7588.62,7492.8,7502.38,1134028],["2026-01-09",7559.87,7569.46,7416.15,7435.31,1333748],["2026-01-12",7444.9,7732.34,7416.15,7722.76,1943953],["2026-01-13",7751.51,7751.51,7636.53,7655.69,1509271],["2026-01-14",7665.27,7789.83,7617.36,7780.25,3437580],["2026-01-15",7809.0,7866.49,7665.27,7751.51,1614668],["2026-01-16",7761.09,7799.41,7703.6,7703.6,1192166],["2026-01-19",7713.18,7761.09,7665.27,7703.6,1230751],["2026-01-20",7713.18,7789.83,7684.44,7684.44,1548668],["2026-01-21",7684.44,7722.76,7559.87,7636.53,1749571],["2026-01-22",7665.27,7904.81,7655.69,7770.67,1734986],["2026-01-23",7770.67,7828.16,7655.69,7665.27,984462],["2026-01-26",7665.27,7674.85,7435.31,7483.22,2093976],["2026-01-27",7483.22,7511.97,7425.73,7473.64,1002347],["2026-01-28",7492.8,7559.87,7425.73,7492.8,1236303],["2026-01-29",7569.46,7703.6,7531.13,7617.36,1199300],["2026-01-30",7617.36,7684.44,7569.46,7617.36,1510300],["2026-02-02",7636.53,7646.11,7464.06,7502.38,1348700],["2026-02-03",7540.71,7598.2,7531.13,7540.71,1348500],["2026-02-04",7550.29,7741.92,7550.29,7703.6,2640100],["2026-02-05",7713.18,7818.58,7655.69,7655.69,1914300],["2026-02-06",7636.53,7646.11,7444.9,7444.9,1576500],["2026-02-09",7483.22,7521.55,7416.15,7425.73,919500],["2026-02-10",7425.73,7540.71,7416.15,7511.97,1375700],["2026-02-11",7540.71,7540.71,7483.22,7521.55,699000],["2026-02-12",7531.13,7598.2,7483.22,7521.55,470700],["2026-02-13",7502.38,7531.13,7473.64,7483.22,639500],["2026-02-23",7636.53,7655.69,7540.71,7607.78,727100],["2026-02-24",7579.04,7818.58,7579.04,7703.6,1815100],["2026-02-25",7713.18,7770.67,7665.27,7722.76,1917300],["2026-02-26",7732.34,7799.41,7684.44,7722.76,905700],["2026-02-27",7703.6,7751.51,7569.46,7569.46,1323100],["2026-03-02",7454.48,7559.87,7358.66,7377.82,3299516],["2026-03-03",7444.9,7444.9,7349.08,7358.66,1533141],["2026-03-04",7358.66,7406.57,7128.7,7234.1,2728434],["2026-03-05",7282.01,7349.08,7234.1,7262.85,1116824],["2026-03-06",7234.1,7234.1,7128.7,7128.7,1192829],["2026-03-09",6630.46,6697.53,6630.46,6630.46,4710814],["2026-03-10",6707.11,6793.35,6572.97,6620.88,2138943],["2026-03-11",6601.72,6841.26,6601.72,6831.67,1033127],["2026-03-12",6802.93,6879.58,6707.11,6793.35,770223],["2026-03-13",6774.18,6956.23,6707.11,6793.35,2164024],["2026-03-16",6927.49,7042.47,6831.67,6946.65,1268820],["2026-03-17",6946.65,7013.72,6841.26,6889.16,1031815],["2026-03-18",6898.74,6908.33,6802.93,6812.51,828422],["2026-03-19",6802.93,6802.93,6678.37,6707.11,2082718],["2026-03-20",6707.11,6726.28,6659.21,6659.21,617424],["2026-03-23",6659.21,6659.21,6371.76,6410.08,1528318],["2026-03-24",6611.3,6611.3,6457.99,6457.99,1058224],["2026-03-25",6525.06,6649.62,6525.06,6649.62,628913],["2026-03-26",6592.13,6802.93,6592.13,6687.95,899659],["2026-03-27",6697.53,6783.77,6668.79,6735.86,905236],["2026-03-30",6707.11,6745.44,6630.46,6726.28,647247],["2026-03-31",6726.28,6802.93,6707.11,6726.28,763329],["2026-04-01",6812.51,6850.84,6745.44,6783.77,993537],["2026-04-02",6726.28,6774.18,6678.37,6707.11,855828],["2026-04-03",6707.11,6745.44,6649.62,6649.62,448520],["2026-04-06",6649.62,6687.95,6592.13,6592.13,401646],["2026-04-07",6611.3,6640.04,6553.81,6553.81,494426],["2026-04-08",6716.69,6841.26,6668.79,6793.35,1360074],["2026-04-09",6793.35,6850.84,6745.44,6812.51,1961042],["2026-04-10",6812.51,6870.0,6774.18,6793.35,879541],["2026-04-13",6764.6,6764.6,6707.11,6716.69,987224],["2026-04-14",6783.77,6850.84,6745.44,6802.93,912737],["2026-04-15",6812.51,6937.07,6802.93,6822.09,1423330],["2026-04-16",6822.09,6831.67,6726.28,6745.44,663731],["2026-04-17",6802.93,6812.51,6707.11,6735.86,630337],["2026-04-20",6793.35,6793.35,6745.44,6745.44,458531],["2026-04-21",6802.93,6812.51,6745.44,6755.02,510332],["2026-04-22",6783.77,6783.77,6726.28,6735.86,859141],["2026-04-23",6774.18,6774.18,6707.11,6726.28,850140],["2026-04-24",6726.28,6726.28,6668.79,6707.11,770630],["2026-04-28",6707.11,6755.02,6668.79,6697.53,521500],["2026-04-29",6745.44,7099.96,6630.46,7004.14,2647000],["2026-05-04",7061.63,7282.01,7061.63,7167.03,3180437],["2026-05-05",7176.61,7186.19,6994.56,7061.63,700517],["2026-05-06",7109.54,7205.36,7023.31,7138.28,1389633],["2026-05-07",7138.28,7205.36,6994.56,6994.56,1337031],["2026-05-08",6994.56,7052.05,6860.42,6889.16,855130],["2026-05-11",6994.56,6994.56,6841.26,6841.26,910018],["2026-05-12",6889.16,6956.23,6822.09,6841.26,799415],["2026-05-13",6850.84,6946.65,6841.26,6860.42,1119517],["2026-05-14",6879.58,6927.49,6822.09,6822.09,674525],["2026-05-15",6879.58,6889.16,6812.51,6822.09,734336],["2026-05-18",6841.26,6870.0,6802.93,6850.84,550829],["2026-05-19",6879.58,6917.91,6802.93,6802.93,1038218],["2026-05-20",6850.84,6860.42,6630.46,6735.86,1168917],["2026-05-21",6745.44,6783.77,6687.95,6707.11,442615],["2026-05-22",6707.11,6764.6,6687.95,6745.44,531040],["2026-05-25",6774.18,6831.67,6716.69,6716.69,654942],["2026-05-26",6755.02,6783.77,6707.11,6755.02,535519],["2026-05-27",6755.02,6793.35,6745.44,6755.02,401121],["2026-05-28",6755.02,6822.09,6755.02,6764.6,600712],["2026-05-29",6774.18,6802.93,6726.28,6726.28,394916],["2026-06-01",6802.93,6802.93,6716.69,6735.86,497421],["2026-06-02",6735.86,6783.77,6668.79,6687.95,675630],["2026-06-03",6659.21,6735.86,6659.21,6707.11,406524],["2026-06-04",6707.11,6716.69,6668.79,6678.37,373020],["2026-06-05",6659.21,6726.28,6620.88,6640.04,416624],["2026-06-08",6640.04,6649.62,6534.64,6544.23,1001928],["2026-06-09",6707.11,6716.69,6601.72,6630.46,462827],["2026-06-10",6640.04,6764.6,6611.3,6745.44,850216],["2026-06-11",6745.44,6822.09,6707.11,6802.93,827725],["2026-06-12",6812.51,7128.7,6812.51,6956.23,2401231],["2026-06-15",6975.4,7052.05,6975.4,6994.56,1237020],["2026-06-16",6946.65,7052.05,6850.84,7004.14,1206722],["2026-06-17",6994.56,7128.7,6975.4,7090.38,2172123],["2026-06-18",7090.38,7147.87,7023.31,7071.21,933021],["2026-06-19",7090.38,7186.19,7090.38,7119.12,1422818],["2026-06-22",7138.28,7157.45,7023.31,7099.96,768630],["2026-06-23",7109.54,7128.7,6994.56,7099.96,962432],["2026-06-24",7080.79,7128.7,7013.72,7090.38,907240],["2026-06-25",7090.38,7186.19,7080.79,7119.12,1695728],["2026-06-26",7119.12,7138.28,7032.89,7061.63,627922],["2026-06-29",7023.31,7138.28,6984.98,7023.31,861659],["2026-06-30",7023.31,7061.63,7004.14,7004.14,322424],["2026-07-01",6994.56,7052.05,6984.98,7052.05,493317],["2026-07-02",7052.05,7090.38,6994.56,7052.05,360422],["2026-07-03",7052.05,7138.28,6984.98,7090.38,714012],["2026-07-06",7090.38,7128.7,6994.56,7004.14,914243],["2026-07-07",7004.14,7262.85,6975.4,7186.19,2077131],["2026-07-08",7214.94,7377.82,7157.45,7157.45,1140417],["2026-07-09",7147.87,7157.45,7004.14,7004.14,861424],["2026-07-10",7013.72,7052.05,6946.65,6946.65,612515],["2026-07-13",6946.65,6984.98,6802.93,6927.49,1275032],["2026-07-14",6917.91,6956.23,6850.84,6946.65,595024],["2026-07-15",6946.65,6975.4,6822.09,6822.09,417533],["2026-07-16",6822.09,6908.33,6755.02,6898.74,617330],["2026-07-17",6898.74,6937.07,6850.84,6917.91,521324],["2026-07-20",6898.74,6917.91,6707.11,6870.0,1465657],["2026-07-21",6910.0,6910.0,6700.0,6870.0,715931],["2026-07-22",6710.0,6900.0,6680.0,6680.0,645138],["2026-07-23",6700.0,6800.0,6600.0,6710.0,570826],["2026-07-24",6690.0,6890.0,6690.0,6780.0,714821],["2026-07-27",6780.0,6830.0,6680.0,6750.0,641618],["2026-07-28",6740.0,6870.0,6650.0,6820.0,453101],["2026-07-29",6820.0,6850.0,6790.0,6840.0,782800],["2026-07-30",7000.0,7120.0,7000.0,7090.0,1506500],["2026-07-31",7140.0,7260.0,7110.0,7110.0,1157100],["2026-08-03",7130.0,7210.0,7080.0,7200.0,1166555],["2026-08-04",7260.0,7340.0,7100.0,7210.0,1362293],["2026-08-05",7220.0,7310.0,7150.0,7160.0,1325237],["2026-08-06",7230.0,7230.0,7070.0,7100.0,837849],["2026-08-07",7150.0,7240.0,7100.0,7150.0,1587527],["2026-08-10",7170.0,7290.0,7160.0,7290.0,1244060],["2026-08-11",7320.0,7520.0,7300.0,7460.0,3561861],["2026-08-12",7450.0,7530.0,7310.0,7340.0,1382649],["2026-08-13",7340.0,7370.0,7190.0,7220.0,1318864],["2026-08-14",7200.0,7210.0,7070.0,7100.0,1572835],["2026-08-17",7100.0,7130.0,7050.0,7060.0,461088],["2026-08-18",7070.0,7160.0,7020.0,7030.0,599841],["2026-08-19",7030.0,7050.0,6880.0,6900.0,1425044],["2026-08-20",6950.0,7020.0,6890.0,6900.0,656462],["2026-08-21",6930.0,7150.0,6900.0,7120.0,1129740],["2026-08-24",7200.0,7200.0,7110.0,7130.0,1238559],["2026-08-25",7140.0,7170.0,7040.0,7050.0,997579],["2026-08-26",7000.0,7110.0,7000.0,7080.0,593760],["2026-08-27",7080.0,7120.0,7040.0,7080.0,1122534],["2026-08-28",7080.0,7130.0,7020.0,7030.0,863328],["2026-09-03",7080.0,7160.0,7030.0,7090.0,659538],["2026-09-04",7090.0,7190.0,7080.0,7130.0,1072680],["2026-09-07",7150.0,7230.0,7050.0,7050.0,1018839],["2026-09-08",7070.0,7180.0,7040.0,7180.0,1036327],["2026-09-09",7160.0,7450.0,7140.0,7350.0,4275844],["2026-09-10",7350.0,7350.0,7210.0,7300.0,1136958],["2026-09-11",7220.0,7440.0,7160.0,7170.0,2197535],["2026-09-14",7150.0,7490.0,7150.0,7390.0,4053284],["2026-09-15",7500.0,7600.0,7380.0,7440.0,2316357],["2026-09-16",7440.0,7490.0,7250.0,7300.0,2161382],["2026-09-17",7250.0,7370.0,7250.0,7300.0,1949960],["2026-09-18",7360.0,7410.0,7260.0,7260.0,1322537],["2026-09-21",7320.0,7760.0,7300.0,7710.0,6395381],["2026-09-22",7750.0,7900.0,7570.0,7650.0,3171762],["2026-09-23",7650.0,7690.0,7450.0,7510.0,2730847],["2026-09-24",7510.0,7640.0,7470.0,7530.0,2345049],["2026-09-25",7550.0,7660.0,7470.0,7470.0,1803954],["2026-09-28",7470.0,7470.0,7150.0,7170.0,3663073],["2026-09-29",7160.0,7270.0,7160.0,7260.0,1199438],["2026-09-30",7270.0,7290.0,7160.0,7160.0,1021945],["2026-10-01",7200.0,7220.0,7130.0,7160.0,1089437],["2026-10-02",7160.0,7170.0,7050.0,7050.0,1540631]]}