{"sym":"ACB","index":false,"bars":[["2006-11-21",3332.89,4166.11,3305.11,3616.18,56500],["2006-11-22",3977.25,3977.25,3610.63,3741.17,62300],["2006-11-23",4027.24,4027.24,3610.63,3843.93,69900],["2006-11-24",3888.37,4221.66,3888.37,4077.23,63600],["2006-11-27",4077.23,4482.73,3749.5,4077.23,42400],["2006-11-28",4166.11,4166.11,3888.37,3977.25,19800],["2006-11-29",3888.37,3943.92,3693.95,3830.04,30900],["2006-11-30",3666.18,3749.5,3582.85,3652.29,66200],["2006-12-01",3693.95,3693.95,3610.63,3638.4,59300],["2006-12-04",3638.4,3638.4,3471.76,3524.53,89500],["2006-12-05",3499.53,3499.53,3332.89,3393.99,111400],["2006-12-06",3332.89,3499.53,3332.89,3396.77,81800],["2006-12-07",3471.76,3735.61,3471.76,3735.61,24200],["2006-12-08",4027.24,4027.24,3777.27,3916.14,48500],["2006-12-11",4277.21,4277.21,3916.14,4005.02,67600],["2006-12-12",3749.5,4388.3,3749.5,3857.82,29000],["2006-12-13",3888.37,3971.69,3777.27,3877.26,70500],["2006-12-14",3888.37,3968.91,3860.59,3907.81,45600],["2006-12-15",3943.92,4027.24,3902.26,3971.69,56800],["2006-12-18",3999.47,4055.01,3968.91,4016.13,70400],["2006-12-19",4027.24,4027.24,3971.69,3991.13,37400],["2006-12-20",3999.47,4027.24,3993.91,4013.35,57400],["2006-12-21",3999.47,4027.24,3916.14,3999.47,44600],["2006-12-22",3888.37,3888.37,3749.5,3838.38,41000],["2006-12-25",3838.38,3943.92,3749.5,3888.37,48400],["2006-12-26",3916.14,4027.24,3888.37,3932.81,34000],["2006-12-27",4027.24,4116.12,4027.24,4091.12,63900],["2006-12-28",4082.79,4304.98,4082.79,4232.77,106000],["2006-12-29",4249.43,4249.43,4138.34,4166.11,103200],["2007-01-02",4113.34,4166.11,4082.79,4110.56,80300],["2007-01-03",4124.45,4193.88,4124.45,4163.33,42700],["2007-01-04",4166.11,4304.98,4166.11,4304.98,79800],["2007-01-05",4304.98,4443.85,4304.98,4382.75,80600],["2007-01-08",4368.86,4443.85,4221.66,4368.86,53100],["2007-01-09",4329.98,4388.3,4277.21,4332.75,48900],["2007-01-10",4360.53,4443.85,4360.53,4416.08,67700],["2007-01-11",4413.3,4443.85,4332.75,4443.85,87800],["2007-01-12",4413.3,4582.72,4388.3,4499.4,65300],["2007-01-15",4443.85,4527.17,4443.85,4527.17,45100],["2007-01-16",4499.4,4582.72,4499.4,4568.83,100800],["2007-01-17",4546.61,4777.14,4471.62,4527.17,169500],["2007-01-18",4571.61,4693.82,4541.06,4693.82,90800],["2007-01-19",4666.04,4999.33,4666.04,4929.9,78000],["2007-01-22",4832.69,5138.2,4832.69,5110.43,117500],["2007-01-23",4999.33,5424.27,4999.33,5388.17,74400],["2007-01-24",5271.52,5796.45,4860.46,5610.36,100800],["2007-01-25",5518.71,5832.55,5099.32,5388.17,52400],["2007-01-26",5196.53,5388.17,4977.11,5304.85,56900],["2007-01-29",5196.53,5302.07,5027.11,5282.63,40300],["2007-01-30",5277.07,5540.93,5277.07,5443.72,38200],["2007-01-31",5443.72,5554.81,5443.72,5482.6,40300],["2007-02-01",5465.94,5749.23,5332.62,5415.94,64300],["2007-02-02",5410.39,5832.55,5360.39,5402.06,25500],["2007-02-05",5382.61,5499.26,5332.62,5346.51,38200],["2007-02-06",5371.5,5415.94,5277.07,5374.28,39500],["2007-02-07",5371.5,5832.55,5360.39,5471.49,75400],["2007-02-08",5465.94,5554.81,5388.17,5410.39,100800],["2007-02-09",5402.06,5527.04,5360.39,5413.17,76200],["2007-02-12",5402.06,5471.49,5402.06,5415.94,95300],["2007-02-13",5443.72,5527.04,5443.72,5527.04,91600],["2007-02-14",5527.04,5832.55,5527.04,5804.78,62200],["2007-02-15",5777.01,5971.42,5777.01,5957.54,83300],["2007-02-26",5971.42,6482.47,5971.42,6482.47,180500],["2007-02-27",6526.9,7082.39,6526.9,6999.06,70300],["2007-02-28",7007.4,7707.3,6582.45,6887.97,58000],["2007-03-01",6882.41,7082.39,6721.32,6860.19,79400],["2007-03-02",6874.08,7499.0,6196.39,6776.87,61700],["2007-03-05",6943.52,7499.0,6943.52,7221.26,202700],["2007-03-06",7360.13,7929.5,7360.13,7748.96,181400],["2007-03-07",7776.74,8193.35,7776.74,7929.5,128000],["2007-03-08",7951.71,8332.22,7887.83,7915.61,142400],["2007-03-09",8021.15,8332.22,7860.06,7887.83,65200],["2007-03-12",7740.63,8332.22,7221.26,7651.75,102900],["2007-03-13",7537.88,7776.74,7471.22,7471.22,121900],["2007-03-14",7257.36,7554.55,6943.52,7082.39,61800],["2007-03-15",7068.5,7443.45,6665.78,7360.13,150100],["2007-03-16",7068.5,7773.96,6363.04,7773.96,28400],["2007-03-19",7776.74,8443.32,7776.74,8110.03,231700],["2007-03-20",7676.75,8110.03,7499.0,7499.0,119900],["2007-03-21",7526.77,7637.87,7471.22,7499.0,87600],["2007-03-22",7454.56,7582.32,7224.03,7482.33,46600],["2007-03-23",7362.9,7499.0,7304.58,7304.58,85600],["2007-03-26",7018.51,7360.13,6665.78,6665.78,82600],["2007-03-27",6413.03,6943.52,6318.6,6318.6,72800],["2007-03-28",6413.03,7051.83,5832.55,7051.83,89000],["2007-03-29",7137.93,7137.93,7137.93,7137.93,61100],["2007-03-30",7137.93,7851.73,6526.9,6943.52,74300],["2007-04-02",6893.52,7360.13,6665.78,6804.65,37900],["2007-04-03",6704.66,6887.97,6388.03,6668.55,45600],["2007-04-04",6943.52,7082.39,6943.52,6999.06,26700],["2007-04-05",6976.84,7221.26,6810.2,6887.97,43400],["2007-04-06",7012.95,7221.26,6943.52,7082.39,88700],["2007-04-09",7032.39,7221.26,7032.39,7107.38,55800],["2007-04-10",7221.26,7471.22,7221.26,7415.67,106800],["2007-04-11",7415.67,7776.74,7415.67,7471.22,81600],["2007-04-12",7365.68,7762.85,7165.71,7196.26,57200],["2007-04-13",7343.46,7748.96,6943.52,7387.9,134400],["2007-04-16",7157.38,7776.74,6860.19,6860.19,74700],["2007-04-17",6824.09,6943.52,6671.33,6768.54,85100],["2007-04-18",6824.09,7221.26,6804.65,7218.48,117200],["2007-04-19",6974.07,7360.13,6851.86,6915.74,118400],["2007-04-20",6746.32,7193.48,6665.78,6721.32,135000],["2007-04-23",6128.75,6291.27,6074.58,6103.47,40300],["2007-04-24",5984.29,6146.81,5778.43,6034.85,136100],["2007-04-25",5984.29,6580.19,5959.01,6580.19,165200],["2007-05-02",6161.25,6385.17,6067.35,6265.99,144000],["2007-05-03",6074.58,6247.93,6031.24,6063.74,67700],["2007-05-04",5926.5,6139.58,5778.43,5940.95,85800],["2007-05-07",5926.5,6067.35,5922.89,6013.18,110500],["2007-05-08",6031.24,6244.32,6031.24,6103.47,143300],["2007-05-09",6103.47,6284.05,6020.4,6096.25,148300],["2007-05-10",6002.35,6139.58,5922.89,6002.35,59900],["2007-05-11",6002.35,6103.47,5922.89,6099.86,107000],["2007-05-14",6067.35,6211.82,6067.35,6067.35,95400],["2007-05-15",6125.14,6284.05,6078.19,6099.86,80600],["2007-05-16",6078.19,6139.58,6031.24,6031.24,65500],["2007-05-17",6067.35,6103.47,6034.85,6081.8,116600],["2007-05-18",6067.35,6103.47,6031.24,6063.74,99300],["2007-05-21",6067.35,6175.7,6031.24,6063.74,81000],["2007-05-22",6070.97,6139.58,6049.3,6067.35,151000],["2007-05-23",6081.8,6139.58,6081.8,6081.8,159700],["2007-05-24",6081.8,6139.58,6038.46,6081.8,55100],["2007-05-25",6045.69,6067.35,5959.01,6049.3,56300],["2007-05-28",6005.96,6060.13,5959.01,5998.74,74200],["2007-05-29",5977.07,6013.18,5930.12,5940.95,66400],["2007-05-30",5861.5,6049.3,5778.43,5778.43,73900],["2007-05-31",5810.94,5861.5,5778.43,5821.77,93300],["2007-06-01",5810.94,6031.24,5778.43,5886.78,141800],["2007-06-04",5836.22,5940.95,5778.43,5778.43,101700],["2007-06-05",5720.65,5850.66,5633.97,5648.42,70100],["2007-06-06",5633.97,5720.65,5525.63,5698.98,81400],["2007-06-07",5633.97,5778.43,5597.86,5619.53,77300],["2007-06-08",5529.24,5633.97,5417.28,5525.63,71500],["2007-06-11",5330.6,5561.74,5236.7,5272.82,64300],["2007-06-12",5077.8,5272.82,5027.24,5092.24,154400],["2007-06-13",4991.12,5128.36,4936.95,4969.45,201800],["2007-06-14",4991.12,5131.97,4947.78,5128.36,160500],["2007-06-15",5164.47,5417.28,5164.47,5352.27,111500],["2007-06-18",5345.05,5489.51,5345.05,5435.34,88700],["2007-06-19",5402.83,5417.28,5308.93,5395.61,116100],["2007-06-20",5326.99,5417.28,5236.7,5280.04,52400],["2007-06-21",5106.69,5308.93,5023.62,5056.13,125500],["2007-06-22",5020.01,5074.19,4875.55,5074.19,125700],["2007-06-25",4958.62,5056.13,4911.67,4947.78,113900],["2007-06-26",4911.67,4983.9,4839.44,4929.73,212200],["2007-06-27",4911.67,5056.13,4911.67,4922.5,53400],["2007-06-28",4850.27,4947.78,4803.32,4821.38,53600],["2007-06-29",4532.46,4839.44,4406.05,4557.74,131200],["2007-07-02",4182.14,4514.4,4081.02,4117.13,258200],["2007-07-03",3965.45,4153.25,3864.33,4037.68,304100],["2007-07-04",4044.9,4359.11,4044.9,4359.11,395700],["2007-07-05",4319.38,4586.63,4265.21,4315.77,258800],["2007-07-06",4294.1,4406.05,4117.13,4344.66,151600],["2007-07-09",4290.49,4406.05,4232.7,4333.82,135800],["2007-07-10",4297.71,4640.8,4297.71,4622.75,185700],["2007-07-11",4626.36,4731.09,4626.36,4648.03,226600],["2007-07-12",4499.95,4694.98,4369.94,4489.12,152900],["2007-07-13",4496.34,4586.63,4424.11,4586.63,127500],["2007-07-16",4409.67,4514.4,4369.94,4398.83,144800],["2007-07-17",4409.67,4496.34,4398.83,4485.51,95800],["2007-07-18",4460.23,4543.29,4460.23,4485.51,107400],["2007-07-19",4460.23,4514.4,4406.05,4453.0,91500],["2007-07-20",4438.56,4460.23,4424.11,4427.72,142800],["2007-07-23",4398.83,4478.29,4380.77,4406.05,82700],["2007-07-24",4380.77,4424.11,4351.88,4351.88,70000],["2007-07-25",4297.71,4406.05,4261.59,4304.93,123400],["2007-07-26",4254.37,4297.71,4243.54,4257.98,116800],["2007-07-27",4254.37,4279.65,4153.25,4261.59,140200],["2007-07-30",4171.31,4207.42,4135.19,4207.42,65400],["2007-07-31",4164.08,4189.36,4142.41,4164.08,87500],["2007-08-01",4153.25,4333.82,4149.64,4315.77,88200],["2007-08-02",4406.05,4406.05,4232.7,4261.59,143900],["2007-08-03",4254.37,4261.59,4192.98,4225.48,113100],["2007-08-06",4261.59,4261.59,4182.14,4182.14,93400],["2007-08-07",4189.36,4203.81,4156.86,4189.36,149800],["2007-08-08",4192.98,4239.92,4189.36,4225.48,72500],["2007-08-09",4333.82,4333.82,4225.48,4301.32,98400],["2007-08-10",4369.94,4406.05,4254.37,4272.43,121400],["2007-08-13",4333.82,4333.82,4225.48,4243.54,62400],["2007-08-14",4236.31,4254.37,4207.42,4236.31,80600],["2007-08-15",4229.09,4297.71,4229.09,4261.59,147300],["2007-08-16",4261.59,4261.59,4225.48,4254.37,145500],["2007-08-17",4261.59,4261.59,4225.48,4229.09,149100],["2007-08-20",4225.48,4243.54,4171.31,4207.42,70700],["2007-08-21",4225.48,4243.54,4189.36,4207.42,119400],["2007-08-22",4218.26,4225.48,4174.92,4218.26,149100],["2007-08-23",4225.48,4243.54,4189.36,4218.26,155300],["2007-08-24",4406.05,4406.05,4218.26,4279.65,119000],["2007-08-27",4272.43,4297.71,4229.09,4261.59,106600],["2007-08-28",4261.59,4261.59,4221.87,4247.15,91200],["2007-08-29",4243.54,4268.82,4243.54,4261.59,97400],["2007-08-30",4254.37,4272.43,4254.37,4268.82,114400],["2007-08-31",4369.94,4369.94,4265.21,4297.71,92900],["2007-09-04",4326.6,4406.05,4304.93,4406.05,98600],["2007-09-05",4478.29,4478.29,4326.6,4337.44,201500],["2007-09-06",4333.82,4377.16,4315.77,4326.6,102300],["2007-09-07",4333.82,4369.94,4322.99,4322.99,119700],["2007-09-10",4330.21,4369.94,4297.71,4319.38,105800],["2007-09-11",4333.82,4333.82,4297.71,4319.38,89800],["2007-09-12",4301.32,4319.38,4301.32,4312.16,86300],["2007-09-13",4315.77,4333.82,4315.77,4326.6,86300],["2007-09-14",4369.94,4377.16,4319.38,4377.16,88100],["2007-09-17",4380.77,4568.57,4380.77,4528.85,227200],["2007-09-18",4550.52,4893.61,4550.52,4871.94,351800],["2007-09-19",5056.13,5164.47,4929.73,5124.75,413600],["2007-09-20",5182.53,5493.12,4694.98,4947.78,335300],["2007-09-21",4875.55,4947.78,4803.32,4864.72,250300],["2007-09-24",4911.67,5236.7,4911.67,5218.65,286900],["2007-09-25",5233.09,5489.51,5233.09,5359.5,376800],["2007-09-26",5377.55,5417.28,5236.7,5287.27,283100],["2007-09-27",5287.27,5294.49,5218.65,5290.88,258700],["2007-09-28",5272.82,5579.8,5272.82,5561.74,371800],["2007-10-01",5670.09,6013.18,5471.45,6013.18,510700],["2007-10-02",6139.58,6320.16,5706.2,5922.89,436500],["2007-10-03",5850.66,6067.35,5850.66,5940.95,255500],["2007-10-04",5984.29,6067.35,5818.16,5850.66,214500],["2007-10-05",5937.34,5959.01,5670.09,5778.43,212100],["2007-10-08",5915.67,5995.12,5778.43,5977.07,406500],["2007-10-09",6139.58,6500.74,6031.24,6233.48,518300],["2007-10-10",6428.51,6428.51,6193.76,6247.93,177700],["2007-10-11",6320.16,6320.16,6103.47,6219.04,176300],["2007-10-12",6240.71,6247.93,6067.35,6200.98,275800],["2007-10-15",6211.82,6312.94,6172.09,6211.82,264900],["2007-10-16",6215.43,6269.6,6139.58,6175.7,252700],["2007-10-17",6211.82,6211.82,6013.18,6067.35,344000],["2007-10-18",6031.24,6067.35,5959.01,5995.12,199400],["2007-10-19",6013.18,6175.7,5922.89,6103.47,267400],["2007-10-22",6139.58,6157.64,6031.24,6067.35,222100],["2007-10-23",6049.3,6103.47,5774.82,5886.78,216800],["2007-10-24",5959.01,5959.01,5782.04,5937.34,200700],["2007-10-25",5991.51,5995.12,5922.89,5940.95,193300],["2007-10-26",5959.01,6067.35,5959.01,6031.24,261800],["2007-10-29",6067.35,6103.47,6031.24,6067.35,302500],["2007-10-30",6121.53,6139.58,6034.85,6103.47,503800],["2007-10-31",6143.2,6681.31,6143.2,6681.31,807400],["2007-11-01",6861.89,6952.18,6717.43,6861.89,778000],["2007-11-02",7038.85,7219.43,6500.74,6609.08,346600],["2007-11-05",6572.97,6572.97,6302.1,6388.78,239300],["2007-11-06",6247.93,6320.16,6211.82,6273.21,259900],["2007-11-07",6247.93,6500.74,6179.31,6305.71,267300],["2007-11-08",6428.51,6428.51,6269.6,6269.6,206800],["2007-11-09",6247.93,6284.05,6013.18,6175.7,340300],["2007-11-12",6103.47,6103.47,5915.67,5922.89,304500],["2007-11-13",5886.78,5904.84,5399.22,5453.4,426000],["2007-11-14",6067.35,6143.2,5959.01,6143.2,405900],["2007-11-15",6500.74,6500.74,5966.23,6103.47,202200],["2007-11-16",6049.3,6139.58,5940.95,6103.47,230000],["2007-11-19",6139.58,6139.58,6067.35,6117.92,163700],["2007-11-20",6103.47,6121.53,6031.24,6089.02,288700],["2007-11-21",6085.41,6121.53,5821.77,6121.53,253000],["2007-11-22",6099.86,6619.92,6099.86,6247.93,460900],["2007-11-23",6392.39,6392.39,6211.82,6302.1,287600],["2007-11-26",6432.12,6493.51,6356.28,6428.51,395400],["2007-11-27",6464.62,6500.74,6269.6,6341.83,306500],["2007-11-28",6359.89,6428.51,6302.1,6305.71,262700],["2007-11-29",6356.28,6392.39,6320.16,6356.28,250700],["2007-11-30",6392.39,6392.39,6291.27,6320.16,169900],["2007-12-03",6338.22,6374.33,6320.16,6374.33,230500],["2007-12-04",6392.39,6497.13,6356.28,6399.61,354900],["2007-12-05",6428.51,6428.51,6327.38,6367.11,181100],["2007-12-06",6374.33,6374.33,6320.16,6327.38,154700],["2007-12-07",6320.16,6327.38,6247.93,6298.49,217200],["2007-12-10",6291.27,6291.27,6103.47,6139.58,268000],["2007-12-11",6139.58,6139.58,5995.12,6049.3,189200],["2007-12-12",6031.24,6175.7,5933.73,6020.4,413500],["2007-12-13",6031.24,6031.24,5922.89,5951.79,204600],["2007-12-14",5995.12,6327.38,5922.89,5944.56,164000],["2007-12-17",5977.07,5977.07,5904.84,5922.89,234600],["2007-12-18",5922.89,5930.12,5814.55,5922.89,266400],["2007-12-19",5886.78,6103.47,5886.78,6103.47,265800],["2007-12-20",6103.47,6103.47,5959.01,5969.84,150700],["2007-12-21",5995.12,6067.35,5940.95,6038.46,175400],["2007-12-24",6067.35,6211.82,6031.24,6135.97,213200],["2007-12-25",6139.58,6139.58,6049.3,6052.91,230800],["2007-12-26",6060.13,6089.02,5998.74,6067.35,161600],["2007-12-27",6070.97,6070.97,5778.43,5959.01,527700],["2007-12-28",5886.78,5959.01,5814.55,5922.89,539100],["2008-01-02",5056.13,5381.17,4871.94,5236.7,551100],["2008-01-03",5056.13,5128.36,5001.96,5056.13,208200],["2008-01-04",5038.07,5056.13,4983.9,5020.01,159800],["2008-01-07",5027.24,5027.24,4767.21,4839.44,242800],["2008-01-08",4875.55,4994.73,4875.55,4893.61,179800],["2008-01-09",4944.17,4983.9,4803.32,4821.38,172400],["2008-01-10",4846.66,4846.66,4640.8,4821.38,250800],["2008-01-11",4839.44,4875.55,4694.98,4785.26,171900],["2008-01-14",4767.21,4832.21,4622.75,4629.97,260400],["2008-01-15",4550.52,4550.52,4341.05,4442.17,343500],["2008-01-16",4478.29,4821.38,4442.17,4821.38,533100],["2008-01-17",4929.73,5020.01,4514.4,4694.98,338800],["2008-01-18",4694.98,4828.6,4622.75,4803.32,193100],["2008-01-21",4803.32,4839.44,4658.86,4727.48,144000],["2008-01-22",4694.98,4694.98,4561.35,4666.08,163700],["2008-01-23",4622.75,4622.75,4514.4,4586.63,337500],["2008-01-24",4561.35,4691.36,4532.46,4550.52,239000],["2008-01-25",4694.98,4694.98,4518.01,4586.63,261900],["2008-01-28",4622.75,4640.8,4550.52,4640.8,220800],["2008-01-29",4586.63,4745.54,4586.63,4716.65,314700],["2008-01-30",4875.55,5056.13,4770.82,4980.29,390200],["2008-01-31",5009.18,5020.01,4731.09,4918.89,244700],["2008-02-01",4882.78,4983.9,4882.78,4955.01,315300],["2008-02-12",4983.9,4983.9,4803.32,4828.6,137200],["2008-02-13",4828.6,4839.44,4767.21,4767.21,103400],["2008-02-14",4803.32,4875.55,4767.21,4821.38,131900],["2008-02-15",4871.94,4871.94,4756.37,4759.98,89700],["2008-02-18",4731.09,4731.09,4514.4,4550.52,350400],["2008-02-19",4521.62,4575.8,4388.0,4492.73,366100],["2008-02-20",4406.05,4514.4,4225.48,4297.71,377200],["2008-02-21",4243.54,4243.54,3918.5,3918.5,312700],["2008-02-22",3622.35,4257.98,3539.29,3936.56,974400],["2008-02-25",3936.56,4084.63,3828.21,4084.63,349400],["2008-02-26",4333.82,4406.05,3792.1,3857.1,431800],["2008-02-27",3864.33,4044.9,3719.87,3839.05,449600],["2008-02-28",3900.44,4062.96,3792.1,3864.33,371700],["2008-02-29",3972.67,3972.67,3792.1,3828.21,274600],["2008-03-03",3900.44,4008.79,3593.46,3683.75,406300],["2008-03-04",3611.52,3611.52,3347.88,3358.71,736700],["2008-03-05",3250.37,3430.94,3051.73,3250.37,852300],["2008-03-06",3394.83,3568.18,3394.83,3568.18,106700],["2008-03-07",3914.89,3914.89,3914.89,3914.89,92200],["2008-03-10",4304.93,4304.93,3900.44,4044.9,1112100],["2008-03-11",3976.28,4001.56,3759.59,3759.59,463700],["2008-03-12",3737.92,4037.68,3647.64,3864.33,537000],["2008-03-13",3972.67,4044.9,3828.21,3940.17,215200],["2008-03-14",3972.67,3972.67,3792.1,3932.95,324200],["2008-03-17",3900.44,3900.44,3683.75,3701.81,492400],["2008-03-18",3683.75,3683.75,3358.71,3409.28,649800],["2008-03-19",3214.25,3727.09,3214.25,3539.29,442500],["2008-03-20",3521.23,3611.52,3394.83,3474.28,434800],["2008-03-21",3503.17,3503.17,3376.77,3503.17,692600],["2008-03-24",3467.06,3467.06,3123.97,3181.75,1038700],["2008-03-25",3069.79,3142.02,2896.44,2925.33,948200],["2008-03-26",2961.45,3225.09,2961.45,3225.09,879500],["2008-03-27",3196.2,3207.03,3196.2,3207.03,17800],["2008-03-28",3268.43,3268.43,3268.43,3268.43,4200],["2008-03-31",3333.43,3333.43,3333.43,3333.43,14100],["2008-04-01",3398.44,3398.44,3398.44,3398.44,7900],["2008-04-02",3463.45,3463.45,3463.45,3463.45,6400],["2008-04-03",3532.07,3532.07,3532.07,3532.07,16500],["2008-04-04",3600.69,3600.69,3600.69,3600.69,6200],["2008-04-07",3705.42,3705.42,3705.42,3705.42,98600],["2008-04-08",3813.77,3813.77,3597.07,3676.53,983700],["2008-04-09",3680.14,3683.75,3582.63,3582.63,337900],["2008-04-10",3488.73,3521.23,3485.12,3485.12,61800],["2008-04-11",3383.99,3383.99,3383.99,3383.99,37600],["2008-04-16",3282.87,3282.87,3282.87,3282.87,74000],["2008-04-17",3185.36,3380.38,3185.36,3358.71,610700],["2008-04-18",3362.33,3362.33,3178.14,3239.53,216700],["2008-04-21",3178.14,3188.97,3152.86,3152.86,309400],["2008-04-22",3142.02,3149.25,3062.57,3062.57,286100],["2008-04-23",2997.56,2997.56,2975.89,2975.89,216600],["2008-04-24",2889.22,3048.12,2889.22,2918.11,542700],["2008-04-25",2918.11,2983.12,2896.44,2979.5,210900],["2008-04-28",2979.5,3037.29,2925.33,3037.29,341200],["2008-04-29",3105.91,3105.91,2961.45,2993.95,158700],["2008-05-05",3015.62,3015.62,2936.17,2936.17,232500],["2008-05-06",2889.22,2889.22,2856.71,2856.71,157800],["2008-05-07",2777.26,2777.26,2777.26,2777.26,89700],["2008-05-08",2694.19,2694.19,2694.19,2694.19,28200],["2008-05-09",2614.74,2614.74,2614.74,2614.74,222900],["2008-05-12",2538.9,2538.9,2538.9,2538.9,32800],["2008-05-13",2463.06,2463.06,2463.06,2463.06,9700],["2008-05-14",2390.83,2390.83,2390.83,2390.83,6200],["2008-05-15",2322.21,2322.21,2322.21,2322.21,119400],["2008-05-16",2253.59,2390.83,2253.59,2253.59,534900],["2008-05-19",2203.03,2203.03,2203.03,2203.03,64500],["2008-05-20",2138.02,2138.02,2138.02,2138.02,13800],["2008-05-21",2076.62,2076.62,2076.62,2076.62,196800],["2008-05-22",2015.23,2015.23,2015.23,2015.23,3800],["2008-05-23",1957.44,1957.44,1957.44,1957.44,10100],["2008-05-26",1899.66,1899.66,1899.66,1899.66,1400],["2008-05-27",1845.49,1845.49,1845.49,1845.49,71100],["2008-05-28",1791.31,1841.88,1791.31,1798.54,1041000],["2008-05-29",1744.36,1845.49,1744.36,1805.76,401500],["2008-05-30",1805.76,1805.76,1751.59,1769.64,573100],["2008-06-02",1708.25,1733.53,1708.25,1708.25,512300],["2008-06-03",1657.69,1657.69,1657.69,1657.69,350500],["2008-06-04",1610.74,1610.74,1610.74,1610.74,140500],["2008-06-05",1563.79,1563.79,1563.79,1563.79,11300],["2008-06-06",1520.45,1520.45,1520.45,1520.45,25700],["2008-06-09",1477.11,1477.11,1477.11,1477.11,18200],["2008-06-10",1433.77,1520.45,1433.77,1444.61,640200],["2008-06-11",1394.05,1473.5,1394.05,1473.5,757500],["2008-06-12",1498.78,1498.78,1495.17,1498.78,311600],["2008-06-13",1542.12,1542.12,1542.12,1542.12,110900],["2008-06-16",1585.46,1585.46,1585.46,1585.46,159600],["2008-06-17",1632.41,1632.41,1632.41,1632.41,95800],["2008-06-18",1679.36,1679.36,1585.46,1585.46,1113200],["2008-06-19",1589.07,1589.07,1589.07,1589.07,33200],["2008-06-20",1527.67,1527.67,1527.67,1527.67,46300],["2008-06-23",1469.89,1585.46,1469.89,1585.46,947400],["2008-06-24",1581.85,1581.85,1552.95,1581.85,314100],["2008-06-25",1639.63,1639.63,1625.18,1639.63,479000],["2008-06-26",1704.64,1704.64,1585.46,1693.8,779200],["2008-06-27",1690.19,1733.53,1614.35,1711.86,488700],["2008-06-30",1733.53,1733.53,1654.08,1729.92,398800],["2008-07-01",1751.59,1773.26,1733.53,1773.26,270400],["2008-07-02",1834.65,1834.65,1787.7,1834.65,785900],["2008-07-03",1896.05,1899.66,1877.99,1899.66,332400],["2008-07-04",1971.89,1971.89,1964.67,1971.89,823900],["2008-07-07",2047.73,2047.73,1896.05,1921.33,1222300],["2008-07-08",1950.22,2036.9,1888.83,1964.67,1161100],["2008-07-09",2004.39,2004.39,1928.55,2004.39,1210600],["2008-07-10",2058.57,2065.79,2051.34,2065.79,756700],["2008-07-11",2145.24,2145.24,2145.24,2145.24,457600],["2008-07-14",2228.31,2228.31,2228.31,2228.31,219400],["2008-07-15",2314.98,2314.98,2314.98,2314.98,75700],["2008-07-16",2405.27,2405.27,2224.7,2405.27,2611000],["2008-07-17",2477.5,2477.5,2477.5,2477.5,119500],["2008-07-18",2575.01,2575.01,2387.21,2419.72,2576300],["2008-07-21",2491.95,2603.91,2408.88,2408.88,794600],["2008-07-22",2361.93,2361.93,2361.93,2361.93,3100],["2008-07-23",2268.03,2268.03,2268.03,2268.03,95400],["2008-07-24",2177.75,2311.37,2177.75,2177.75,1934600],["2008-07-25",2138.02,2221.09,2138.02,2138.02,753200],["2008-07-28",2065.79,2228.31,2065.79,2221.09,1921400],["2008-07-29",2217.47,2217.47,2206.64,2217.47,282900],["2008-07-30",2304.15,2304.15,2148.85,2282.48,1899200],["2008-07-31",2311.37,2347.49,2221.09,2271.65,989900],["2008-08-01",2221.09,2264.42,2188.58,2210.25,900100],["2008-08-04",2141.63,2203.03,2138.02,2138.02,460100],["2008-08-05",2058.57,2058.57,2058.57,2058.57,143400],["2008-08-06",1979.11,2138.02,1979.11,2138.02,1339800],["2008-08-07",2170.52,2170.52,2091.07,2130.8,882300],["2008-08-08",2203.03,2239.14,2152.47,2239.14,1088500],["2008-08-11",2307.76,2307.76,2307.76,2307.76,124400],["2008-08-12",2398.05,2398.05,2311.37,2398.05,1880100],["2008-08-13",2488.34,2488.34,2325.82,2488.34,1593600],["2008-08-14",2556.96,2556.96,2488.34,2556.96,758700],["2008-08-15",2650.86,2650.86,2650.86,2650.86,132500],["2008-08-18",2835.04,2835.04,2744.76,2835.04,1428200],["2008-08-19",3015.62,3015.62,2726.7,2961.45,2768800],["2008-08-20",2726.7,2961.45,2719.47,2809.76,2048600],["2008-08-21",2798.93,3066.18,2780.87,3066.18,1935200],["2008-08-22",3033.68,3174.53,2845.88,3105.91,1142200],["2008-08-25",3142.02,3290.1,3142.02,3290.1,646700],["2008-08-26",3495.95,3495.95,3495.95,3495.95,268800],["2008-08-27",3737.92,3737.92,3253.98,3503.17,3215400],["2008-08-28",3539.29,3539.29,3398.44,3398.44,1086900],["2008-08-29",3181.75,3560.96,3178.14,3452.61,2203200],["2008-09-03",3553.74,3553.74,3553.74,3553.74,62200],["2008-09-04",3799.32,3799.32,3503.17,3611.52,2168700],["2008-09-05",3568.18,3607.91,3420.11,3420.11,2027500],["2008-09-08",3387.61,3387.61,3210.64,3253.98,1421000],["2008-09-09",3142.02,3322.6,3033.68,3188.97,946300],["2008-09-10",3178.14,3286.48,3087.85,3156.47,998700],["2008-09-11",3385.55,3385.55,2999.43,3189.69,2408200],["2008-09-12",3217.67,3217.67,2999.43,2999.43,1226900],["2008-09-15",2809.16,3223.26,2809.16,3217.67,1389100],["2008-09-16",3363.16,3363.16,2926.68,3066.58,1372000],["2008-09-17",2965.85,3077.77,2803.57,2803.57,1447100],["2008-09-18",2658.07,2714.03,2646.88,2646.88,468900],["2008-09-19",2518.17,2831.55,2518.17,2831.55,637700],["2008-09-22",2949.06,2949.06,2949.06,2949.06,269600],["2008-09-23",3133.73,3150.52,2747.61,2993.83,2415100],["2008-09-24",2993.83,2993.83,2865.12,2949.06,621500],["2008-09-25",2909.89,3077.77,2842.74,3055.38,891400],["2008-09-26",3161.71,3217.67,3021.81,3144.92,1221900],["2008-09-29",3161.71,3217.67,3005.02,3021.81,804000],["2008-09-30",2853.93,2853.93,2853.93,2853.93,83400],["2008-10-01",2859.53,3021.81,2797.97,2893.1,984700],["2008-10-02",2909.89,3049.79,2881.91,2971.45,800300],["2008-10-03",2965.85,2965.85,2881.91,2943.47,509300],["2008-10-06",2797.97,2915.49,2725.22,2736.42,990300],["2008-10-07",2568.54,2652.48,2568.54,2568.54,775500],["2008-10-08",2389.47,2518.17,2389.47,2406.26,1382300],["2008-10-09",2350.3,2562.94,2249.57,2484.6,923400],["2008-10-10",2294.34,2434.23,2271.95,2277.55,1091500],["2008-10-13",2249.57,2378.28,2210.4,2311.12,454400],["2008-10-14",2467.81,2467.81,2467.81,2467.81,42000],["2008-10-15",2635.69,2635.69,2462.21,2602.11,1400300],["2008-10-16",2462.21,2546.15,2411.85,2451.02,862400],["2008-10-17",2451.02,2574.13,2451.02,2479.0,485900],["2008-10-20",2484.6,2518.17,2383.87,2434.23,381500],["2008-10-21",2602.11,2602.11,2501.39,2568.54,1253300],["2008-10-22",2518.17,2518.17,2434.23,2467.81,392600],["2008-10-23",2383.87,2383.87,2311.12,2316.72,741300],["2008-10-24",2238.38,2350.3,2238.38,2271.95,605500],["2008-10-27",2238.38,2238.38,2115.27,2126.46,1284400],["2008-10-28",2059.31,2210.4,1997.75,2188.01,1094900],["2008-10-29",2243.97,2243.97,2154.44,2243.97,1298300],["2008-10-30",2372.68,2383.87,2238.38,2383.87,1258000],["2008-10-31",2406.26,2490.19,2395.06,2484.6,1007900],["2008-11-03",2490.19,2546.15,2327.91,2423.04,813400],["2008-11-04",2445.43,2574.13,2350.3,2518.17,1052300],["2008-11-05",2652.48,2652.48,2479.0,2652.48,1871700],["2008-11-06",2518.17,2708.44,2484.6,2546.15,1931000],["2008-11-07",2439.83,2479.0,2383.87,2395.06,1268700],["2008-11-10",2551.75,2551.75,2367.08,2462.21,1299900],["2008-11-11",2389.47,2451.02,2322.32,2350.3,1295000],["2008-11-12",2271.95,2462.21,2238.38,2434.23,1656800],["2008-11-13",2395.06,2531.75,2377.23,2472.32,1161200],["2008-11-14",2555.53,2585.24,2525.81,2543.64,1010900],["2008-11-17",2525.81,2549.58,2478.27,2502.04,661000],["2008-11-18",2644.67,2686.27,2525.81,2650.62,2618400],["2008-11-19",2674.39,2727.88,2620.9,2656.56,1418300],["2008-11-20",2585.24,2585.24,2513.93,2549.58,1205800],["2008-11-21",2496.1,2555.53,2472.32,2549.58,1028400],["2008-11-24",2614.96,2632.79,2519.87,2543.64,774100],["2008-11-25",2614.96,2644.67,2537.7,2555.53,882500],["2008-11-26",2567.41,2567.41,2406.95,2406.95,1410200],["2008-11-27",2466.38,2478.27,2353.46,2383.18,988300],["2008-11-28",2383.18,2549.58,2347.52,2549.58,1910900],["2008-12-01",2609.01,2614.96,2436.66,2484.21,889700],["2008-12-02",2424.78,2448.55,2395.06,2430.72,868200],["2008-12-03",2466.38,2484.21,2401.01,2424.78,1193700],["2008-12-04",2554.53,2554.53,2432.89,2513.98,1804900],["2008-12-05",2505.88,2554.53,2408.56,2424.78,1164600],["2008-12-08",2441.0,2441.0,2270.7,2295.02,1424700],["2008-12-09",2311.24,2400.45,2278.81,2368.01,1101200],["2008-12-10",2311.24,2343.68,2262.59,2278.81,827400],["2008-12-11",2254.48,2311.24,2254.48,2295.02,1019000],["2008-12-12",2270.7,2408.56,2270.7,2384.23,1606600],["2008-12-15",2432.89,2513.98,2416.67,2505.88,2001700],["2008-12-16",2513.98,2513.98,2327.46,2351.79,1050400],["2008-12-17",2351.79,2392.34,2311.24,2384.23,1234200],["2008-12-18",2384.23,2400.45,2351.79,2392.34,981200],["2008-12-19",2400.45,2400.45,2343.68,2376.12,1051800],["2008-12-22",2384.23,2432.89,2351.79,2368.01,705900],["2008-12-23",2376.12,2376.12,2311.24,2319.35,870700],["2008-12-24",2270.7,2311.24,2246.37,2286.92,777100],["2008-12-25",2278.81,2286.92,2254.48,2262.59,845900],["2008-12-26",2270.7,2278.81,2238.26,2262.59,831000],["2008-12-29",2270.7,2270.7,2230.15,2246.37,526600],["2008-12-30",2246.37,2303.13,2230.15,2270.7,585200],["2008-12-31",2270.7,2295.02,2254.48,2262.59,733100],["2009-01-02",2270.7,2286.92,2254.48,2254.48,302200],["2009-01-05",2270.7,2270.7,2254.48,2262.59,585200],["2009-01-06",2270.7,2343.68,2270.7,2319.35,778600],["2009-01-07",2351.79,2384.23,2327.46,2351.79,1179700],["2009-01-08",2351.79,2351.79,2295.02,2319.35,612500],["2009-01-09",2303.13,2327.46,2303.13,2319.35,433800],["2009-01-12",2319.35,2319.35,2295.02,2311.24,453300],["2009-01-13",2311.24,2311.24,2278.81,2295.02,626800],["2009-01-14",2286.92,2303.13,2278.81,2286.92,583400],["2009-01-15",2286.92,2286.92,2262.59,2270.7,375300],["2009-01-16",2286.92,2286.92,2270.7,2278.81,351400],["2009-01-19",2295.02,2295.02,2270.7,2270.7,408000],["2009-01-20",2270.7,2286.92,2262.59,2262.59,405400],["2009-01-21",2262.59,2278.81,2254.48,2270.7,359800],["2009-01-22",2278.81,2286.92,2270.7,2286.92,140900],["2009-01-23",2278.81,2303.13,2270.7,2295.02,270900],["2009-02-02",2295.02,2295.02,2254.48,2254.48,509700],["2009-02-03",2254.48,2270.7,2173.38,2197.71,907700],["2009-02-04",2197.71,2222.04,2157.16,2189.6,521600],["2009-02-05",2181.49,2189.6,2076.06,2092.28,679700],["2009-02-06",2108.5,2149.05,2067.96,2132.83,741800],["2009-02-09",2254.48,2254.48,2149.05,2205.82,559000],["2009-02-10",2213.93,2213.93,2140.94,2149.05,437200],["2009-02-11",2132.83,2149.05,2084.17,2116.61,397100],["2009-02-12",2116.61,2140.94,2108.5,2124.72,333600],["2009-02-13",2124.72,2132.83,2092.28,2108.5,478800],["2009-02-16",2100.39,2124.72,2076.06,2084.17,402600],["2009-02-17",2092.28,2092.28,2027.41,2043.63,987400],["2009-02-18",2011.19,2027.41,1946.31,1962.53,1039200],["2009-02-19",1946.31,2019.3,1946.31,1994.97,1107200],["2009-02-20",1986.86,2027.41,1954.42,1986.86,610300],["2009-02-23",1962.53,1962.53,1873.32,1881.43,1100300],["2009-02-24",1897.65,1897.65,1824.67,1857.1,1233300],["2009-02-25",1857.1,1962.53,1840.89,1962.53,1429200],["2009-02-26",1986.86,2067.96,1897.65,2003.08,1941600],["2009-02-27",2027.41,2067.96,1946.31,2043.63,1174800],["2009-03-02",2027.41,2059.85,1962.53,2027.41,648600],["2009-03-03",1986.86,1994.97,1938.2,1946.31,1208700],["2009-03-04",1930.09,1978.75,1930.09,1970.64,574100],["2009-03-05",2027.41,2067.96,2011.19,2043.63,1348500],["2009-03-06",2027.41,2059.85,1986.86,2059.85,1234200],["2009-03-09",2051.74,2108.5,2035.52,2100.39,1254500],["2009-03-10",2108.5,2181.49,2084.17,2157.16,1507700],["2009-03-11",2270.7,2278.81,2189.6,2246.37,2273200],["2009-03-12",2246.37,2262.59,2165.27,2173.38,1652700],["2009-03-13",2173.38,2270.7,2173.38,2205.82,858800],["2009-03-16",2213.93,2246.37,2197.71,2238.26,1175500],["2009-03-17",2263.96,2372.97,2263.96,2364.58,2962100],["2009-03-18",2389.74,2490.36,2389.74,2490.36,2519600],["2009-03-19",2649.68,2649.68,2314.27,2414.89,3838900],["2009-03-20",2347.81,2481.97,2339.43,2398.12,1905000],["2009-03-23",2398.12,2406.51,2314.27,2339.43,1661100],["2009-03-24",2473.59,2507.13,2456.82,2507.13,3437700],["2009-03-25",2431.66,2557.44,2431.66,2498.74,2844000],["2009-03-26",2532.28,2590.98,2523.9,2540.67,2033700],["2009-03-27",2549.05,2582.6,2473.59,2498.74,3245700],["2009-03-30",2473.59,2490.36,2381.35,2431.66,2001800],["2009-03-31",2389.74,2448.43,2356.2,2448.43,1627000],["2009-04-01",2515.51,2532.28,2423.28,2515.51,1854800],["2009-04-02",2557.44,2599.37,2523.9,2557.44,2515500],["2009-04-03",2641.29,2733.53,2574.21,2733.53,5193700],["2009-04-07",2850.92,2884.46,2725.14,2884.46,3772200],["2009-04-08",2834.15,2976.69,2767.07,2783.84,6205600],["2009-04-09",2884.46,2951.54,2817.38,2892.84,3867700],["2009-04-10",3077.31,3077.31,3018.62,3077.31,2064100],["2009-04-13",3286.94,3286.94,3286.94,3286.94,782400],["2009-04-14",3513.34,3513.34,3362.4,3513.34,7761900],["2009-04-15",3496.57,3613.96,3404.33,3446.26,8410800],["2009-04-16",3563.65,3697.81,3488.18,3538.49,5768300],["2009-04-17",3605.57,3689.42,3312.09,3328.86,5233200],["2009-04-20",3169.55,3270.17,3152.78,3152.78,1307900],["2009-04-21",2934.77,3354.02,2934.77,2934.77,4074100],["2009-04-22",2976.69,3136.01,2951.54,3136.01,5480200],["2009-04-23",3270.17,3270.17,3018.62,3060.54,2412100],["2009-04-24",3001.85,3102.47,2901.23,2959.92,2839900],["2009-04-27",2934.77,3052.16,2934.77,2951.54,1979700],["2009-04-28",2934.77,3060.54,2934.77,3035.39,2317200],["2009-04-29",3035.39,3144.39,3001.85,3102.47,2938600],["2009-05-04",3286.94,3286.94,3286.94,3286.94,330000],["2009-05-05",3513.34,3513.34,3513.34,3513.34,2264900],["2009-05-06",3605.57,3689.42,3387.56,3437.87,8416000],["2009-05-07",3748.12,3748.12,3580.42,3731.35,9313600],["2009-05-08",3773.27,3773.27,3454.64,3672.65,4621700],["2009-05-11",3689.42,3840.35,3588.8,3613.96,4787100],["2009-05-12",3647.5,3655.88,3488.18,3613.96,4329800],["2009-05-13",3605.57,3647.5,3488.18,3521.72,5081800],["2009-05-14",3320.48,3521.72,3303.71,3488.18,4010300],["2009-05-15",3563.65,3655.88,3546.88,3655.88,4264500],["2009-05-18",3773.27,3873.89,3655.88,3706.19,4686400],["2009-05-19",3899.05,3940.97,3773.27,3831.97,5117300],["2009-05-20",3815.2,3848.74,3722.96,3756.5,4898200],["2009-05-21",3622.34,3756.5,3613.96,3672.65,4940300],["2009-05-22",3572.03,3647.5,3521.72,3605.57,3997500],["2009-05-25",3572.03,3806.81,3572.03,3781.66,4977600],["2009-05-26",3899.05,3899.05,3689.42,3714.58,3110000],["2009-05-27",3773.27,3806.81,3630.73,3655.88,3247100],["2009-05-28",3563.65,3605.57,3513.34,3538.49,3044100],["2009-05-29",3538.49,3630.73,3504.95,3597.19,2993000],["2009-06-01",3731.35,3731.35,3622.34,3722.96,3282500],["2009-06-02",3857.12,3915.82,3781.66,3790.04,5429000],["2009-06-03",3697.81,3790.04,3655.88,3731.35,2484400],["2009-06-04",3731.35,3932.59,3689.42,3823.58,5967900],["2009-06-05",4075.13,4083.52,3982.9,4083.52,8030000],["2009-06-08",4368.61,4368.61,4368.61,4368.61,3123200],["2009-06-09",4670.47,4670.47,4452.46,4670.47,12351400],["2009-06-10",4963.95,4963.95,4326.69,4569.85,10494800],["2009-06-11",4519.68,4826.68,4511.16,4826.68,6930200],["2009-06-12",4946.07,5031.35,4749.93,4843.74,8193300],["2009-06-15",4843.74,4903.43,4562.32,4562.32,8127800],["2009-06-16",4511.16,4519.68,4280.91,4280.91,4448900],["2009-06-17",4008.02,4434.41,4008.02,4306.49,7191400],["2009-06-18",4349.13,4434.41,4255.33,4391.77,4329900],["2009-06-19",4477.05,4562.32,4272.38,4323.55,4104400],["2009-06-22",4349.13,4391.77,4059.19,4059.19,5156500],["2009-06-23",3811.88,3922.74,3811.88,3811.88,5630300],["2009-06-24",3709.55,4093.3,3709.55,4093.3,2366500],["2009-06-25",4340.6,4340.6,4101.83,4161.52,4221800],["2009-06-26",4263.85,4477.05,4161.52,4221.21,3007800],["2009-06-29",4349.13,4349.13,4178.58,4229.74,2113200],["2009-06-30",4434.41,4477.05,4093.3,4178.58,4349500],["2009-07-01",4093.3,4161.52,3965.38,3973.91,4469900],["2009-07-02",4008.02,4127.41,3956.86,4101.83,3607800],["2009-07-03",4008.02,4084.77,3880.11,4059.19,2290700],["2009-07-06",4084.77,4229.74,4008.02,4212.69,2613700],["2009-07-07",4263.85,4263.85,4110.35,4144.47,2109000],["2009-07-08",4161.52,4161.52,4059.19,4118.88,1763800],["2009-07-09",4135.94,4144.47,4042.13,4059.19,1653000],["2009-07-10",4084.77,4093.3,3922.74,3999.49,2282400],["2009-07-13",3990.97,3990.97,3846.0,3854.52,2406300],["2009-07-14",3922.74,3982.44,3777.77,3837.47,2628300],["2009-07-15",3880.11,3922.74,3837.47,3871.58,1728400],["2009-07-16",4008.02,4050.66,3880.11,3897.16,1567800],["2009-07-17",3939.8,3965.38,3837.47,3846.0,1610100],["2009-07-20",3837.47,3837.47,3641.33,3666.91,2430800],["2009-07-21",3692.5,3786.3,3666.91,3718.08,1692600],["2009-07-22",3777.77,3777.77,3683.97,3692.5,1629900],["2009-07-23",3752.19,3965.38,3649.86,3880.11,3157900],["2009-07-24",3965.38,4084.77,3965.38,4084.77,1859100],["2009-07-27",4340.6,4349.13,4101.83,4255.33,6261600],["2009-07-28",4238.27,4263.85,4033.6,4042.13,2543400],["2009-07-29",3973.91,4135.94,3922.74,3948.33,2765200],["2009-07-30",3948.33,3948.33,3846.0,3880.11,2421200],["2009-07-31",4008.02,4042.13,3922.74,4016.55,2474100],["2009-08-03",4084.77,4093.3,3939.8,3973.91,1510700],["2009-08-04",4033.6,4093.3,3999.49,4025.08,2035800],["2009-08-05",4033.6,4050.66,3965.38,4008.02,2195700],["2009-08-06",3939.8,4050.66,3854.52,3990.97,2392600],["2009-08-07",3999.49,3999.49,3965.38,3982.44,1214800],["2009-08-10",3982.44,4042.13,3982.44,4008.02,1963600],["2009-08-11",4008.02,4025.08,3982.44,3999.49,1789400],["2009-08-12",3990.97,4076.24,3965.38,4008.02,2113200],["2009-08-13",4093.3,4178.58,4050.66,4067.72,2683300],["2009-08-14",4144.47,4144.47,4050.66,4067.72,1785300],["2009-08-17",4067.72,4076.24,4008.02,4016.55,1443100],["2009-08-18",3973.91,4025.08,3931.27,3990.97,1495800],["2009-08-19",4033.6,4042.13,3999.49,4016.55,1359200],["2009-08-20",4050.66,4093.3,3999.49,4016.55,2052500],["2009-08-21",4050.66,4178.58,4025.08,4050.66,3324500],["2009-08-24",4101.83,4170.05,4076.24,4093.3,2408000],["2009-08-25",4084.77,4110.35,4033.6,4059.19,2123100],["2009-08-26",4050.66,4067.72,4025.08,4033.6,1480300],["2009-08-27",4008.02,4033.6,3922.74,3982.44,2648400],["2009-08-28",3956.86,4042.13,3956.86,4033.6,3390200],["2009-08-31",4067.72,4135.94,4033.6,4101.83,2932200],["2009-09-01",4093.3,4110.35,4042.13,4067.72,2091500],["2009-09-03",4050.66,4050.66,4008.02,4016.55,1398600],["2009-09-04",4025.08,4033.6,3948.33,3973.91,2106300],["2009-09-07",4008.02,4008.02,3880.11,3931.27,1575500],["2009-09-08",3931.27,4008.02,3922.74,3965.38,1051600],["2009-09-09",3999.49,3999.49,3922.74,3922.74,932900],["2009-09-10",3948.33,3948.33,3880.11,3922.74,1515600],["2009-09-11",3922.74,3965.38,3905.69,3914.22,1130100],["2009-09-14",3965.38,3965.38,3905.69,3922.74,1462900],["2009-09-15",3939.8,3965.38,3914.22,3956.86,1635800],["2009-09-16",3965.38,4195.63,3965.38,4144.47,4926700],["2009-09-17",4195.63,4229.74,4025.08,4067.72,2378200],["2009-09-18",4084.77,4084.77,3999.49,4025.08,1761200],["2009-09-21",4025.08,4025.08,3956.86,3965.38,1682300],["2009-09-22",3990.97,3990.97,3914.22,3939.8,1955800],["2009-09-23",3990.97,4093.3,3939.8,3956.86,1840200],["2009-09-24",3965.38,3990.97,3931.27,3939.8,1094900],["2009-09-25",3905.69,4050.66,3905.69,3990.97,2273600],["2009-09-28",4093.3,4178.58,4008.02,4033.6,1843500],["2009-09-29",4076.24,4093.3,3982.44,3990.97,1488300],["2009-09-30",4008.02,4008.02,3948.33,3956.86,1169400],["2009-10-01",3956.86,3965.38,3888.63,3905.69,1800300],["2009-10-02",3863.05,3863.05,3641.33,3820.41,2491700],["2009-10-05",3752.19,3837.47,3718.08,3769.25,1291200],["2009-10-06",3794.83,3803.36,3752.19,3760.72,1050500],["2009-10-07",3803.36,3820.41,3760.72,3794.83,930300],["2009-10-08",3811.88,3837.47,3760.72,3794.83,737200],["2009-10-09",3837.47,3905.69,3794.83,3837.47,1612600],["2009-10-12",3897.16,3965.38,3846.0,3897.16,1465100],["2009-10-13",3922.74,3922.74,3820.41,3828.94,1141300],["2009-10-14",3811.88,4093.3,3786.3,3990.97,2647000],["2009-10-15",4084.77,4204.16,4042.13,4093.3,5108100],["2009-10-16",4118.88,4118.88,3931.27,3965.38,1904900],["2009-10-19",3965.38,4008.02,3922.74,3956.86,1639000],["2009-10-20",3999.49,4008.02,3922.74,3965.38,1626400],["2009-10-21",3939.8,4178.58,3897.16,4135.94,3712500],["2009-10-22",4178.58,4246.8,4050.66,4118.88,6196500],["2009-10-23",4170.05,4349.13,4118.88,4161.52,8973000],["2009-10-26",4178.58,4195.63,4016.55,4016.55,4118100],["2009-10-27",3965.38,4025.08,3837.47,3973.91,3364500],["2009-10-28",3939.8,3999.49,3880.11,3931.27,1955300],["2009-10-29",3905.69,3905.69,3752.19,3820.41,3719500],["2009-10-30",3922.74,3965.38,3811.88,3854.52,2160600],["2009-11-02",3880.11,3880.11,3624.28,3666.91,3502100],["2009-11-03",3666.91,3709.55,3539.0,3615.75,2951800],["2009-11-04",3581.64,3709.55,3581.64,3649.86,2311700],["2009-11-05",3666.91,3709.55,3632.8,3683.97,1823600],["2009-11-06",3760.72,3828.94,3632.8,3649.86,1450900],["2009-11-09",3539.0,3692.5,3513.41,3539.0,1750900],["2009-11-10",3581.64,3624.28,3453.72,3487.83,1857000],["2009-11-11",3521.94,3581.64,3504.89,3556.05,1735600],["2009-11-12",3556.05,3615.75,3539.0,3556.05,1414400],["2009-11-13",3573.11,3573.11,3504.89,3521.94,1350300],["2009-11-16",3573.11,3573.11,3479.3,3496.36,1245200],["2009-11-17",3565.47,3565.47,3461.62,3478.93,822300],["2009-11-18",3504.89,3504.89,3427.0,3478.93,1168700],["2009-11-19",3461.62,3496.23,3461.62,3478.93,1104700],["2009-11-20",3504.89,3504.89,3444.31,3452.96,728000],["2009-11-23",3461.62,3461.62,3357.77,3366.42,831400],["2009-11-24",3392.38,3461.62,3297.19,3297.19,795400],["2009-11-25",3305.84,3331.81,3106.8,3115.46,2560500],["2009-11-26",3037.57,3115.46,2916.41,2916.41,2090300],["2009-11-27",2769.29,3150.07,2751.99,3072.19,3345800],["2009-11-30",3046.22,3184.69,3037.57,3184.69,1421000],["2009-12-01",3357.77,3366.42,3288.54,3366.42,970200],["2009-12-02",3582.77,3591.43,3167.38,3219.3,2892600],["2009-12-03",3158.73,3271.23,3158.73,3202.0,2732200],["2009-12-04",3236.61,3245.27,3167.38,3202.0,970000],["2009-12-07",3236.61,3236.61,3184.69,3202.0,1066200],["2009-12-08",3202.0,3219.3,3106.8,3115.46,1067400],["2009-12-09",3028.91,3037.57,2968.34,3011.61,1353700],["2009-12-10",2994.3,3115.46,2985.64,3028.91,1932800],["2009-12-11",3028.91,3072.19,2994.3,3046.22,1571800],["2009-12-14",3028.91,3227.96,3028.91,3227.96,1605700],["2009-12-15",3331.81,3331.81,3193.34,3202.0,1193700],["2009-12-16",3193.34,3219.3,3089.49,3098.15,1084600],["2009-12-17",3115.46,3210.65,3028.91,3193.34,1093600],["2009-12-18",3184.69,3305.84,3158.73,3262.57,1649900],["2009-12-21",3288.54,3357.77,3236.61,3331.81,1251700],["2009-12-22",3366.42,3366.42,3236.61,3236.61,1075800],["2009-12-23",3219.3,3245.27,3202.0,3227.96,784500],["2009-12-24",3245.27,3245.27,3158.73,3227.96,1004800],["2009-12-25",3227.96,3288.54,3202.0,3279.88,998400],["2009-12-28",3271.23,3288.54,3167.38,3176.03,1589100],["2009-12-29",3202.0,3202.0,3141.42,3150.07,596700],["2009-12-30",3150.07,3202.0,3150.07,3202.0,642900],["2009-12-31",3193.34,3253.92,3150.07,3219.3,1549400],["2010-01-04",3202.0,3427.0,3184.69,3427.0,2765900],["2010-01-05",3504.89,3574.12,3401.04,3427.0,1929200],["2010-01-06",3418.35,3461.62,3331.81,3331.81,1303300],["2010-01-07",3409.69,3427.0,3314.5,3331.81,1342000],["2010-01-08",3340.46,3461.62,3279.88,3305.84,1461300],["2010-01-11",3340.46,3340.46,3271.23,3288.54,786800],["2010-01-12",3288.54,3288.54,3184.69,3202.0,1111200],["2010-01-13",3202.0,3340.46,3141.42,3253.92,1390700],["2010-01-14",3297.19,3305.84,3202.0,3253.92,679500],["2010-01-15",3245.27,3262.57,3184.69,3202.0,383800],["2010-01-18",3245.27,3245.27,3080.84,3106.8,872900],["2010-01-19",3115.46,3158.73,3089.49,3132.76,570500],["2010-01-20",3158.73,3158.73,3072.19,3089.49,386300],["2010-01-21",3072.19,3132.76,3011.61,3020.26,1456200],["2010-01-22",3020.26,3054.88,3002.95,3054.88,738100],["2010-01-25",3037.57,3037.57,3002.95,3037.57,1375400],["2010-01-26",3046.22,3158.73,3046.22,3158.73,908700],["2010-01-27",3193.34,3193.34,3054.88,3063.53,409900],["2010-01-28",3028.91,3089.49,3020.26,3037.57,812000],["2010-01-29",2985.64,3054.88,2985.64,3037.57,1264800],["2010-02-01",3011.61,3054.88,3002.95,3046.22,644100],["2010-02-02",3063.53,3063.53,3020.26,3037.57,750200],["2010-02-03",3037.57,3054.88,3028.91,3046.22,662000],["2010-02-04",3037.57,3080.84,3037.57,3080.84,711400],["2010-02-05",3037.57,3054.88,3020.26,3028.91,548700],["2010-02-08",3028.91,3098.15,3002.95,3080.84,686500],["2010-02-09",3063.53,3072.19,3020.26,3028.91,393300],["2010-02-10",3046.22,3046.22,3028.91,3037.57,359100],["2010-02-11",3054.88,3141.42,3028.91,3106.8,658300],["2010-02-12",3115.46,3132.76,3089.49,3106.8,430500],["2010-02-22",3158.73,3184.69,3115.46,3158.73,392200],["2010-02-23",3124.11,3132.76,3072.19,3089.49,218700],["2010-02-24",2942.37,3098.15,2942.37,3089.49,447900],["2010-02-25",3098.15,3106.8,3046.22,3063.53,453700],["2010-02-26",3063.53,3158.73,3063.53,3158.73,1240500],["2010-03-01",3202.0,3227.96,3158.73,3219.3,872400],["2010-03-02",3288.54,3288.54,3167.38,3184.69,913700],["2010-03-03",3176.03,3245.27,3176.03,3227.96,857900],["2010-03-04",3318.87,3327.89,3201.63,3210.65,831700],["2010-03-05",3219.67,3219.67,3192.61,3210.65,589400],["2010-03-08",3228.69,3246.72,3201.63,3210.65,680200],["2010-03-09",3219.67,3219.67,3165.56,3192.61,720800],["2010-03-10",3210.65,3210.65,3165.56,3174.58,919900],["2010-03-11",3201.63,3201.63,3156.54,3156.54,633600],["2010-03-12",3174.58,3183.59,3156.54,3183.59,743100],["2010-03-15",3201.63,3264.76,3156.54,3156.54,988300],["2010-03-16",3228.69,3228.69,3147.52,3156.54,815800],["2010-03-17",3156.54,3165.56,3138.5,3156.54,982200],["2010-03-18",3174.58,3174.58,3147.52,3165.56,824500],["2010-03-19",3174.58,3174.58,3147.52,3156.54,885400],["2010-03-22",3147.52,3165.56,3111.44,3156.54,973800],["2010-03-23",3156.54,3156.54,3120.46,3147.52,904400],["2010-03-24",3147.52,3165.56,3111.44,3156.54,888300],["2010-03-25",3156.54,3156.54,3129.48,3156.54,1398600],["2010-03-26",3138.5,3147.52,3129.48,3138.5,1165900],["2010-03-29",3147.52,3147.52,3129.48,3129.48,690200],["2010-03-30",3129.48,3156.54,3075.37,3147.52,1187300],["2010-03-31",3129.48,3129.48,3093.41,3093.41,597600],["2010-04-01",3111.44,3156.54,3075.37,3147.52,696900],["2010-04-02",3156.54,3156.54,3111.44,3129.48,522800],["2010-04-05",3156.54,3156.54,3129.48,3138.5,362300],["2010-04-06",3138.5,3147.52,3120.46,3138.5,513600],["2010-04-07",3129.48,3138.5,3120.46,3120.46,366200],["2010-04-08",3138.5,3147.52,3111.44,3129.48,453500],["2010-04-09",3129.48,3129.48,3111.44,3120.46,797700],["2010-04-12",3120.46,3129.48,3093.41,3102.43,729900],["2010-04-13",3111.44,3111.44,3066.35,3075.37,652500],["2010-04-14",3066.35,3084.39,3003.22,3030.28,917800],["2010-04-15",3030.28,3066.35,3030.28,3066.35,775900],["2010-04-16",3066.35,3093.41,3039.29,3057.33,654400],["2010-04-19",3057.33,3057.33,3003.22,3030.28,724300],["2010-04-20",3021.26,3030.28,2967.15,2994.2,775800],["2010-04-21",3012.24,3039.29,2976.16,3030.28,721700],["2010-04-22",3030.28,3183.59,3012.24,3111.44,982200],["2010-04-26",3156.54,3156.54,3057.33,3066.35,518100],["2010-04-27",3066.35,3066.35,3039.29,3057.33,324600],["2010-04-28",3057.33,3066.35,3012.24,3021.26,706800],["2010-04-29",3030.28,3048.31,2985.18,3048.31,1688600],["2010-05-04",3057.33,3210.65,3021.26,3183.59,1551000],["2010-05-05",3201.63,3219.67,3111.44,3129.48,503500],["2010-05-06",3129.48,3147.52,3066.35,3102.43,497900],["2010-05-07",3066.35,3066.35,3030.28,3057.33,761100],["2010-05-10",3003.22,3030.28,2922.05,3012.24,1246200],["2010-05-11",3048.31,3102.43,2985.18,3012.24,1309500],["2010-05-12",3021.26,3021.26,2967.15,2976.16,1415500],["2010-05-13",2976.16,3021.26,2967.15,2976.16,746000],["2010-05-14",2976.16,2994.2,2967.15,2976.16,729900],["2010-05-17",2967.15,2976.16,2949.11,2958.13,1088800],["2010-05-18",2976.16,3021.26,2931.07,2967.15,944100],["2010-05-19",2949.11,2967.15,2940.09,2949.11,1287200],["2010-05-20",2940.09,2967.15,2876.96,2949.11,701000],["2010-05-21",2885.98,2885.98,2777.75,2849.9,1369600],["2010-05-24",2804.81,2876.96,2795.79,2840.88,961500],["2010-05-25",2840.88,2840.88,2795.79,2813.83,857400],["2010-05-26",2822.85,2849.9,2804.81,2840.88,548700],["2010-05-27",2840.88,2840.88,2813.83,2822.85,518000],["2010-05-28",2840.88,2922.05,2822.85,2849.9,476600],["2010-05-31",2885.98,2885.98,2822.85,2840.88,210800],["2010-06-01",2822.85,2867.94,2813.83,2840.88,227700],["2010-06-02",2840.88,2849.9,2813.83,2840.88,500800],["2010-06-03",2849.9,2849.9,2822.85,2840.88,458600],["2010-06-04",2795.79,2849.9,2795.79,2822.85,405000],["2010-06-07",2795.79,2813.83,2705.6,2741.68,246800],["2010-06-08",2750.7,2777.75,2750.7,2768.73,358400],["2010-06-09",2768.73,2768.73,2741.68,2759.72,199600],["2010-06-10",2768.73,2795.79,2741.68,2750.7,247600],["2010-06-11",2786.77,2795.79,2759.72,2768.73,288000],["2010-06-14",2768.73,2768.73,2750.7,2750.7,176600],["2010-06-15",2759.72,2768.73,2741.68,2759.72,455200],["2010-06-16",2768.73,2795.79,2750.7,2759.72,417400],["2010-06-17",2759.72,2759.72,2741.68,2750.7,218800],["2010-06-18",2741.68,2759.72,2741.68,2759.72,378500],["2010-06-21",2750.7,2759.72,2741.68,2750.7,235000],["2010-06-22",2750.7,2759.72,2741.68,2750.7,399700],["2010-06-23",2750.7,2750.7,2741.68,2750.7,339900],["2010-06-24",2750.7,2759.72,2714.62,2750.7,338500],["2010-06-25",2750.7,2750.7,2705.6,2732.66,296700],["2010-06-28",2732.66,2750.7,2732.66,2750.7,399900],["2010-06-29",2741.68,2786.77,2732.66,2768.73,428000],["2010-06-30",2750.7,2759.72,2714.62,2750.7,588000],["2010-07-01",2732.66,2759.72,2723.64,2750.7,365100],["2010-07-02",2750.7,2750.7,2732.66,2750.7,588500],["2010-07-05",2732.66,2768.73,2723.64,2750.7,637600],["2010-07-06",2750.7,2795.79,2741.68,2759.72,452300],["2010-07-07",2759.72,2777.75,2741.68,2741.68,148000],["2010-07-08",2786.77,2786.77,2732.66,2750.7,246200],["2010-07-09",2759.72,2759.72,2732.66,2750.7,167300],["2010-07-12",2741.68,2750.7,2732.66,2750.7,245000],["2010-07-13",2795.79,2840.88,2741.68,2795.79,405300],["2010-07-14",2795.79,2876.96,2768.73,2849.9,808000],["2010-07-15",2831.87,2849.9,2813.83,2831.87,485500],["2010-07-16",2840.88,2840.88,2822.85,2831.87,381100],["2010-07-19",2795.79,2831.87,2795.79,2822.85,278500],["2010-07-20",2813.83,2822.85,2759.72,2768.73,535100],["2010-07-21",2777.75,2795.79,2759.72,2786.77,388500],["2010-07-22",2750.7,2768.73,2732.66,2768.73,293000],["2010-07-23",2759.72,2768.73,2741.68,2741.68,269600],["2010-07-26",2741.68,2750.7,2732.66,2741.68,327000],["2010-07-27",2741.68,2750.7,2732.66,2741.68,572300],["2010-07-28",2741.68,2741.68,2723.64,2723.64,211800],["2010-07-29",2723.64,2732.66,2705.6,2723.64,327200],["2010-07-30",2723.64,2732.66,2705.6,2705.6,535600],["2010-08-02",2732.66,2732.66,2696.59,2705.6,292500],["2010-08-03",2705.6,2714.62,2696.59,2705.6,515300],["2010-08-04",2705.6,2705.6,2669.53,2678.55,330100],["2010-08-05",2705.6,2705.6,2660.51,2669.53,156600],["2010-08-06",2678.55,2687.57,2633.45,2633.45,241300],["2010-08-09",2642.47,2651.49,2606.4,2651.49,683300],["2010-08-10",2633.45,2642.47,2579.34,2588.36,444600],["2010-08-11",2588.36,2606.4,2570.32,2579.34,471100],["2010-08-12",2570.32,2588.36,2480.14,2507.19,566300],["2010-08-13",2480.14,2570.32,2462.1,2552.29,310800],["2010-08-16",2696.59,2696.59,2525.23,2606.4,280600],["2010-08-17",2597.38,2678.55,2543.27,2588.36,153000],["2010-08-18",2597.38,2615.42,2543.27,2543.27,247500],["2010-08-19",2534.25,2570.32,2534.25,2552.29,137600],["2010-08-20",2435.04,2570.32,2435.04,2543.27,165200],["2010-08-23",2561.3,2561.3,2516.21,2525.23,131600],["2010-08-24",2525.23,2561.3,2507.19,2507.19,812300],["2010-08-25",2507.19,2516.21,2426.02,2435.04,360200],["2010-08-26",2435.04,2471.12,2435.04,2453.08,137500],["2010-08-27",2435.04,2462.1,2426.02,2453.08,163300],["2010-08-30",2462.1,2543.27,2462.1,2543.27,264200],["2010-08-31",2534.25,2543.27,2480.14,2543.27,171600],["2010-09-01",2552.29,2570.32,2516.21,2552.29,164600],["2010-09-06",2561.3,2615.42,2543.27,2597.38,209300],["2010-09-07",2615.42,2615.42,2534.25,2543.27,237700],["2010-09-08",2453.08,2543.27,2453.08,2507.19,125900],["2010-09-09",2570.32,2570.32,2480.14,2570.32,305900],["2010-09-10",2570.32,2570.32,2507.19,2516.21,114200],["2010-09-13",2525.23,2543.27,2480.14,2507.19,287300],["2010-09-14",2507.19,2588.36,2507.19,2525.23,165700],["2010-09-15",2516.21,2561.3,2498.17,2525.23,420000],["2010-09-16",2489.16,2552.29,2489.16,2534.25,281400],["2010-09-17",2534.25,2561.3,2525.23,2552.29,363900],["2010-09-20",2570.32,2570.32,2543.27,2552.29,228900],["2010-09-21",2552.29,2570.32,2543.27,2543.27,269300],["2010-09-22",2552.29,2597.38,2552.29,2561.3,383700],["2010-09-23",2552.29,2597.38,2552.29,2570.32,333800],["2010-09-24",2561.3,2597.38,2561.3,2570.32,539300],["2010-09-27",2570.32,2579.34,2543.27,2570.32,397500],["2010-09-28",2570.32,2579.34,2561.3,2570.32,182700],["2010-09-29",2570.32,2570.32,2552.29,2561.3,163600],["2010-09-30",2579.34,2597.38,2561.3,2570.32,379200],["2010-10-01",2570.32,2588.36,2561.3,2570.32,263900],["2010-10-04",2561.3,2561.3,2498.17,2498.17,104300],["2010-10-05",2534.25,2570.32,2516.21,2534.25,166100],["2010-10-06",2552.29,2579.34,2525.23,2552.29,136400],["2010-10-07",2552.29,2552.29,2516.21,2534.25,109200],["2010-10-08",2543.27,2543.27,2525.23,2525.23,125600],["2010-10-11",2507.19,2552.29,2507.19,2516.21,114300],["2010-10-12",2525.23,2534.25,2507.19,2507.19,107600],["2010-10-13",2507.19,2516.21,2498.17,2498.17,104900],["2010-10-14",2507.19,2525.23,2507.19,2516.21,65700],["2010-10-15",2516.21,2516.21,2498.17,2498.17,82600],["2010-10-18",2480.14,2507.19,2480.14,2480.14,36400],["2010-10-19",2498.17,2498.17,2462.1,2462.1,79800],["2010-10-20",2462.1,2462.1,2371.91,2371.91,97900],["2010-10-21",2398.97,2453.08,2389.95,2426.02,73400],["2010-10-22",2426.02,2426.02,2380.93,2389.95,21900],["2010-10-25",2426.02,2426.02,2371.91,2371.91,86100],["2010-10-26",2389.95,2426.02,2389.95,2389.95,158300],["2010-10-27",2398.97,2398.97,2344.86,2362.89,74100],["2010-10-28",2362.89,2362.89,2326.82,2335.84,60200],["2010-10-29",2344.86,2498.17,2344.86,2426.02,322600],["2010-11-01",2435.04,2453.08,2407.99,2407.99,249800],["2010-11-02",2417.01,2435.04,2380.93,2407.99,358000],["2010-11-03",2417.01,2426.02,2398.97,2407.99,473600],["2010-11-04",2407.99,2426.02,2398.97,2407.99,365600],["2010-11-05",2417.01,2480.14,2417.01,2453.08,442100],["2010-11-08",2549.28,2549.28,2424.22,2424.22,308800],["2010-11-09",2424.22,2443.46,2385.74,2395.36,697800],["2010-11-10",2404.98,2404.98,2376.12,2395.36,156600],["2010-11-11",2395.36,2395.36,2308.78,2328.02,72800],["2010-11-12",2318.4,2328.02,2241.44,2260.68,625500],["2010-11-15",2260.68,2289.54,2193.34,2202.96,265000],["2010-11-16",2212.58,2222.2,2164.48,2212.58,545400],["2010-11-17",2164.48,2222.2,2164.48,2174.1,364400],["2010-11-18",2193.34,2222.2,2193.34,2202.96,494600],["2010-11-19",2212.58,2222.2,2183.72,2193.34,489100],["2010-11-22",2202.96,2251.06,2183.72,2183.72,1003000],["2010-11-23",2193.34,2251.06,2183.72,2222.2,1011300],["2010-11-24",2222.2,2260.68,2222.2,2241.44,747400],["2010-11-25",2241.44,2251.06,2222.2,2251.06,611200],["2010-11-26",2273.31,2294.56,2230.82,2252.07,267200],["2010-11-29",2252.07,2305.18,2230.82,2273.31,394100],["2010-11-30",2273.31,2411.41,2262.69,2379.54,1306800],["2010-12-01",2379.54,2422.03,2337.05,2368.92,632100],["2010-12-02",2368.92,2443.28,2337.05,2432.66,608300],["2010-12-03",2432.66,2560.13,2432.66,2560.13,1323800],["2010-12-06",2698.23,2698.23,2549.51,2560.13,1469500],["2010-12-07",2549.51,2623.87,2517.64,2549.51,1317100],["2010-12-08",2549.51,2549.51,2485.77,2485.77,1015700],["2010-12-09",2485.77,2538.88,2464.52,2528.26,543800],["2010-12-10",2528.26,2645.11,2528.26,2623.87,1013900],["2010-12-13",2560.13,2761.97,2560.13,2761.97,636700],["2010-12-14",2761.97,2910.69,2761.97,2889.44,3073500],["2010-12-15",3101.9,3101.9,2900.07,3101.9,2001600],["2010-12-16",3027.54,3027.54,2878.82,2878.82,1072700],["2010-12-17",2878.82,2974.43,2761.97,2921.31,1035800],["2010-12-20",2974.43,2974.43,2772.59,2793.84,1004200],["2010-12-21",2793.84,2815.08,2666.36,2719.48,839600],["2010-12-22",2761.97,2868.2,2708.85,2719.48,550700],["2010-12-23",2655.74,2751.34,2592.0,2645.11,625100],["2010-12-24",2549.51,2676.98,2528.26,2645.11,393000],["2010-12-27",2634.49,2645.11,2602.62,2645.11,315700],["2010-12-28",2645.11,2708.85,2645.11,2708.85,339300],["2010-12-29",2708.85,2730.1,2645.11,2676.98,352300],["2010-12-30",2676.98,2676.98,2634.49,2666.36,268300],["2010-12-31",2655.74,2846.95,2634.49,2772.59,675000],["2011-01-04",2761.97,2761.97,2676.98,2676.98,172900],["2011-01-05",2687.61,2687.61,2623.87,2623.87,343000],["2011-01-06",2634.49,2687.61,2634.49,2655.74,173500],["2011-01-07",2645.11,2655.74,2613.25,2613.25,205300],["2011-01-10",2613.25,2613.25,2570.75,2570.75,266600],["2011-01-11",2570.75,2570.75,2496.39,2507.02,386200],["2011-01-12",2549.51,2602.62,2528.26,2528.26,157100],["2011-01-13",2560.13,2570.75,2538.88,2549.51,219600],["2011-01-14",2549.51,2570.75,2528.26,2549.51,168200],["2011-01-17",2560.13,2592.0,2549.51,2560.13,213100],["2011-01-18",2507.02,2560.13,2507.02,2528.26,146200],["2011-01-19",2528.26,2538.88,2485.77,2517.64,154900],["2011-01-20",2538.88,2549.51,2517.64,2538.88,124100],["2011-01-21",2517.64,2698.23,2517.64,2645.11,717300],["2011-01-24",2645.11,2687.61,2613.25,2613.25,410900],["2011-01-25",2613.25,2613.25,2560.13,2570.75,214100],["2011-01-26",2570.75,2602.62,2570.75,2602.62,159800],["2011-01-27",2602.62,2613.25,2570.75,2602.62,252000],["2011-01-28",2602.62,2602.62,2570.75,2581.38,328200],["2011-02-08",2655.74,2655.74,2602.62,2613.25,71900],["2011-02-09",2676.98,2698.23,2613.25,2623.87,317000],["2011-02-10",2655.74,2655.74,2592.0,2602.62,291700],["2011-02-11",2602.62,2623.87,2592.0,2613.25,221800],["2011-02-14",2602.62,2613.25,2581.38,2592.0,273500],["2011-02-15",2602.62,2602.62,2549.51,2570.75,218800],["2011-02-16",2549.51,2570.75,2528.26,2538.88,229900],["2011-02-17",2549.51,2549.51,2517.64,2517.64,179600],["2011-02-18",2517.64,2517.64,2485.77,2507.02,543300],["2011-02-21",2496.39,2496.39,2326.43,2337.05,983000],["2011-02-22",2230.82,2390.16,2220.2,2368.92,408200],["2011-02-23",2368.92,2400.79,2347.67,2379.54,483100],["2011-02-24",2379.54,2411.41,2326.43,2368.92,640800],["2011-02-25",2358.29,2390.16,2358.29,2390.16,272300],["2011-02-28",2390.16,2422.03,2368.92,2379.54,261900],["2011-03-01",2390.16,2400.79,2379.54,2379.54,229500],["2011-03-02",2368.92,2390.16,2294.56,2305.18,654400],["2011-03-03",2283.93,2358.29,2273.31,2337.05,451200],["2011-03-04",2337.05,2400.79,2337.05,2400.79,517600],["2011-03-07",2390.16,2390.16,2358.29,2368.92,108400],["2011-03-08",2368.92,2400.79,2368.92,2390.16,251800],["2011-03-09",2390.16,2400.79,2347.67,2390.16,514100],["2011-03-10",2368.92,2443.28,2368.92,2432.66,445100],["2011-03-11",2432.66,2464.52,2411.41,2443.28,529200],["2011-03-14",2443.28,2443.28,2390.16,2400.79,645500],["2011-03-15",2283.93,2400.79,2283.93,2390.16,528400],["2011-03-16",2390.16,2390.16,2368.92,2390.16,465700],["2011-03-17",2390.16,2390.16,2347.67,2379.54,579900],["2011-03-18",2379.54,2443.28,2368.92,2432.66,600600],["2011-03-21",2422.03,2453.9,2422.03,2432.66,571800],["2011-03-22",2400.79,2432.66,2400.79,2422.03,387800],["2011-03-23",2422.03,2432.66,2411.41,2432.66,332000],["2011-03-24",2422.03,2432.66,2411.41,2422.03,235600],["2011-03-25",2411.41,2432.66,2411.41,2432.66,396300],["2011-03-28",2422.03,2453.9,2422.03,2432.66,333600],["2011-03-29",2432.66,2443.28,2422.03,2432.66,590400],["2011-03-30",2422.03,2443.28,2411.41,2432.66,319400],["2011-03-31",2422.03,2432.66,2422.03,2432.66,224700],["2011-04-01",2432.66,2443.28,2422.03,2443.28,456600],["2011-04-04",2432.66,2453.9,2432.66,2432.66,808300],["2011-04-05",2422.03,2443.28,2422.03,2432.66,517100],["2011-04-06",2443.28,2453.9,2432.66,2453.9,218900],["2011-04-07",2443.28,2453.9,2432.66,2443.28,455600],["2011-04-08",2432.66,2443.28,2432.66,2443.28,349000],["2011-04-13",2432.66,2453.9,2432.66,2432.66,258800],["2011-04-14",2432.66,2453.9,2432.66,2443.28,476000],["2011-04-15",2453.9,2528.26,2443.28,2443.28,158900],["2011-04-18",2453.9,2453.9,2432.66,2443.28,885400],["2011-04-19",2443.28,2453.9,2443.28,2453.9,156500],["2011-04-20",2443.28,2496.39,2443.28,2453.9,364000],["2011-04-21",2519.63,2519.63,2431.99,2442.95,241400],["2011-04-22",2410.08,2453.9,2410.08,2431.99,342309],["2011-04-25",2431.99,2431.99,2388.17,2388.17,496700],["2011-04-26",2410.08,2410.08,2377.22,2388.17,368605],["2011-04-27",2399.13,2399.13,2388.17,2388.17,661500],["2011-04-28",2388.17,2388.17,2355.31,2377.22,266779],["2011-04-29",2366.26,2388.17,2366.26,2377.22,538700],["2011-05-04",2399.13,2399.13,2366.26,2377.22,130700],["2011-05-05",2377.22,2388.17,2377.22,2388.17,148702],["2011-05-06",2377.22,2399.13,2377.22,2399.13,166879],["2011-05-09",2399.13,2399.13,2388.17,2399.13,379100],["2011-05-10",2399.13,2399.13,2388.17,2388.17,85000],["2011-05-11",2399.13,2410.08,2388.17,2410.08,225900],["2011-05-12",2399.13,2410.08,2399.13,2399.13,101700],["2011-05-13",2399.13,2410.08,2399.13,2410.08,445600],["2011-05-16",2399.13,2453.9,2399.13,2410.08,214100],["2011-05-17",2410.08,2464.86,2399.13,2399.13,84800],["2011-05-18",2399.13,2410.08,2399.13,2399.13,301500],["2011-05-19",2399.13,2410.08,2377.22,2399.13,502000],["2011-05-20",2388.17,2388.17,2366.26,2366.26,645100],["2011-05-23",2377.22,2388.17,2333.4,2355.31,521800],["2011-05-24",2355.31,2355.31,2300.53,2322.44,812300],["2011-05-25",2311.49,2311.49,2190.98,2234.8,662700],["2011-05-26",2234.8,2300.53,2103.34,2300.53,414000],["2011-05-27",2300.53,2300.53,2201.94,2245.76,344400],["2011-05-30",2234.8,2278.62,2234.8,2234.8,432600],["2011-05-31",2256.71,2289.58,2234.8,2256.71,351100],["2011-06-01",2223.85,2289.58,2223.85,2289.58,462700],["2011-06-02",2300.53,2333.4,2267.67,2333.4,340500],["2011-06-03",2366.26,2410.08,2267.67,2278.62,380400],["2011-06-06",2300.53,2300.53,2245.76,2256.71,193600],["2011-06-07",2278.62,2311.49,2267.67,2300.53,493200],["2011-06-08",2289.58,2311.49,2267.67,2267.67,216600],["2011-06-09",2278.62,2289.58,2256.71,2267.67,259581],["2011-06-10",2245.76,2311.49,2245.76,2278.62,271500],["2011-06-13",2289.58,2300.53,2267.67,2278.62,421400],["2011-06-14",2278.62,2322.44,2267.67,2278.62,622300],["2011-06-15",2289.58,2289.58,2267.67,2267.67,538300],["2011-06-16",2278.62,2300.53,2278.62,2289.58,445200],["2011-06-17",2289.58,2289.58,2267.67,2289.58,503800],["2011-06-20",2278.62,2289.58,2267.67,2289.58,624600],["2011-06-21",2289.58,2300.53,2278.62,2300.53,350800],["2011-06-22",2289.58,2300.53,2278.62,2289.58,333500],["2011-06-23",2278.62,2289.58,2267.67,2278.62,966500],["2011-06-24",2278.62,2278.62,2267.67,2278.62,394600],["2011-06-27",2278.62,2278.62,2267.67,2278.62,561000],["2011-06-28",2278.62,2278.62,2267.67,2278.62,248100],["2011-06-29",2278.62,2289.58,2278.62,2278.62,199700],["2011-06-30",2267.67,2289.58,2267.67,2289.58,319900],["2011-07-01",2278.62,2300.53,2267.67,2278.62,2416100],["2011-07-04",2278.62,2300.53,2278.62,2289.58,185700],["2011-07-05",2300.53,2300.53,2289.58,2289.58,1123500],["2011-07-06",2289.58,2300.53,2289.58,2300.53,97900],["2011-07-07",2289.58,2300.53,2289.58,2289.58,141800],["2011-07-08",2289.58,2300.53,2289.58,2300.53,1427100],["2011-07-11",2289.58,2300.53,2289.58,2289.58,209700],["2011-07-12",2300.53,2300.53,2289.58,2300.53,157900],["2011-07-13",2278.62,2300.53,2278.62,2289.58,266600],["2011-07-14",2300.53,2300.53,2289.58,2289.58,408200],["2011-07-15",2289.58,2300.53,2278.62,2300.53,460800],["2011-07-18",2300.53,2300.53,2289.58,2289.58,169200],["2011-07-19",2289.58,2300.53,2289.58,2300.53,470200],["2011-07-20",2289.58,2300.53,2278.62,2289.58,383300],["2011-07-21",2300.53,2377.22,2289.58,2300.53,449800],["2011-07-22",2311.49,2311.49,2300.53,2300.53,121800],["2011-07-25",2300.53,2322.44,2289.58,2289.58,847600],["2011-07-26",2289.58,2300.53,2278.62,2300.53,411500],["2011-07-27",2278.62,2300.53,2278.62,2300.53,348700],["2011-07-28",2289.58,2289.58,2278.62,2289.58,360300],["2011-07-29",2267.67,2300.53,2245.76,2300.53,598200],["2011-08-01",2278.62,2278.62,2267.67,2278.62,225800],["2011-08-02",2267.67,2278.62,2256.71,2278.62,790400],["2011-08-03",2267.67,2289.58,2267.67,2278.62,140300],["2011-08-04",2300.53,2300.53,2267.67,2300.53,212500],["2011-08-05",2278.62,2300.53,2278.62,2289.58,341600],["2011-08-08",2278.62,2289.58,2267.67,2278.62,282700],["2011-08-09",2278.62,2278.62,2267.67,2267.67,513200],["2011-08-10",2267.67,2278.62,2267.67,2278.62,296700],["2011-08-11",2267.67,2278.62,2256.71,2267.67,461100],["2011-08-12",2256.71,2278.62,2256.71,2278.62,250676],["2011-08-15",2278.62,2278.62,2267.67,2278.62,236700],["2011-08-16",2278.62,2278.62,2267.67,2278.62,384800],["2011-08-17",2278.62,2289.58,2267.67,2278.62,266500],["2011-08-18",2278.62,2300.53,2278.62,2300.53,263800],["2011-08-19",2289.58,2289.58,2278.62,2278.62,240900],["2011-08-22",2278.62,2300.53,2278.62,2300.53,385200],["2011-08-23",2300.53,2300.53,2289.58,2300.53,398200],["2011-08-24",2147.16,2300.53,2147.16,2300.53,111200],["2011-08-25",2278.62,2300.53,2278.62,2300.53,197500],["2011-08-26",2289.58,2289.58,2278.62,2289.58,109800],["2011-08-29",2278.62,2300.53,2278.62,2300.53,167700],["2011-08-30",2300.53,2388.17,2300.53,2322.44,264500],["2011-08-31",2355.31,2366.26,2311.49,2333.4,271600],["2011-09-01",2333.4,2475.81,2333.4,2475.81,692700],["2011-09-05",2607.27,2607.27,2541.54,2563.45,1164100],["2011-09-06",2519.63,2530.59,2442.95,2475.81,307400],["2011-09-07",2519.63,2629.18,2475.81,2596.32,336400],["2011-09-08",2629.18,2640.13,2519.63,2552.5,654100],["2011-09-09",2519.63,2519.63,2475.81,2486.77,386200],["2011-09-12",2475.81,2497.72,2453.9,2486.77,235400],["2011-09-13",2486.77,2519.63,2475.81,2486.77,306500],["2011-09-14",2475.81,2508.68,2410.08,2442.95,213500],["2011-09-15",2410.08,2431.99,2377.22,2399.13,296500],["2011-09-16",2410.08,2464.86,2355.31,2355.31,178300],["2011-09-19",2366.26,2388.17,2344.35,2377.22,154300],["2011-09-20",2388.17,2388.17,2344.35,2355.31,143500],["2011-09-21",2355.31,2377.22,2344.35,2366.26,138500],["2011-09-22",2366.26,2377.22,2355.31,2377.22,310730],["2011-09-23",2366.26,2377.22,2355.31,2355.31,173400],["2011-09-26",2355.31,2366.26,2333.4,2333.4,192000],["2011-09-27",2355.31,2388.17,2333.4,2355.31,210000],["2011-09-28",2355.31,2399.13,2355.31,2366.26,437000],["2011-09-29",2355.31,2366.26,2333.4,2355.31,494800],["2011-09-30",2366.26,2366.26,2344.35,2366.26,559100],["2011-10-03",2355.31,2377.22,2355.31,2377.22,219700],["2011-10-04",2366.26,2377.22,2366.26,2377.22,381900],["2011-10-05",2377.22,2377.22,2366.26,2366.26,104600],["2011-10-06",2366.26,2388.17,2366.26,2388.17,55200],["2011-10-07",2377.22,2486.77,2377.22,2431.99,277700],["2011-10-10",2431.99,2431.99,2388.17,2388.17,58100],["2011-10-11",2399.13,2431.99,2399.13,2421.04,102400],["2011-10-12",2410.08,2410.08,2388.17,2399.13,1170900],["2011-10-13",2399.13,2399.13,2355.31,2355.31,874500],["2011-10-14",2366.26,2399.13,2344.35,2355.31,1333600],["2011-10-17",2355.31,2355.31,2333.4,2344.35,157700],["2011-10-18",2333.4,2344.35,2333.4,2333.4,205800],["2011-10-19",2322.44,2333.4,2322.44,2333.4,167600],["2011-10-20",2344.35,2344.35,2322.44,2333.4,245300],["2011-10-21",2322.44,2355.31,2322.44,2355.31,683800],["2011-10-24",2344.35,2344.35,2333.4,2333.4,612100],["2011-10-25",2333.4,2355.31,2333.4,2333.4,478200],["2011-10-26",2344.35,2344.35,2333.4,2344.35,315100],["2011-10-27",2344.35,2344.35,2333.4,2344.35,89700],["2011-10-28",2344.35,2377.22,2344.35,2366.26,173300],["2011-10-31",2366.26,2388.17,2344.35,2366.26,128200],["2011-11-01",2355.31,2355.31,2333.4,2333.4,250900],["2011-11-02",2333.4,2333.4,2311.49,2322.44,706500],["2011-11-03",2311.49,2355.31,2234.8,2245.76,951800],["2011-11-04",2256.71,2267.67,2212.89,2223.85,292800],["2011-11-07",2245.76,2245.76,2190.98,2190.98,1104700],["2011-11-08",2201.94,2223.85,2169.07,2180.03,1819000],["2011-11-09",2201.94,2212.89,2169.07,2201.94,1222300],["2011-11-10",2190.98,2201.94,2180.03,2201.94,355900],["2011-11-11",2201.94,2212.89,2190.98,2201.94,679100],["2011-11-14",2190.98,2190.98,2180.03,2180.03,259500],["2011-11-15",2190.98,2212.89,2190.98,2212.89,725400],["2011-11-16",2190.98,2223.85,2190.98,2223.85,2002000],["2011-11-17",2212.89,2223.85,2201.94,2212.89,2397800],["2011-11-18",2212.89,2245.76,2201.94,2212.89,290200],["2011-11-21",2212.89,2212.89,2201.94,2212.89,254700],["2011-11-22",2201.94,2223.85,2201.94,2212.89,1496218],["2011-11-23",2212.89,2212.89,2190.98,2201.94,266500],["2011-11-24",2201.94,2201.94,2190.98,2190.98,226400],["2011-11-25",2190.98,2190.98,2180.03,2190.98,144300],["2011-11-28",2190.98,2201.94,2180.03,2190.98,171600],["2011-11-29",2190.98,2190.98,2169.07,2180.03,130200],["2011-11-30",2169.07,2180.03,2147.16,2158.12,133200],["2011-12-01",2147.16,2180.03,2147.16,2158.12,182600],["2011-12-02",2169.07,2169.07,2147.16,2158.12,94300],["2011-12-05",2180.03,2190.98,2169.07,2190.98,148200],["2011-12-06",2190.98,2201.94,2180.03,2190.98,473300],["2011-12-07",2180.03,2223.85,2180.03,2223.85,201400],["2011-12-08",2212.89,2256.71,2212.89,2256.71,208300],["2011-12-09",2245.76,2256.71,2234.8,2256.71,355000],["2011-12-12",2245.76,2256.71,2245.76,2245.76,178149],["2011-12-13",2245.76,2256.71,2245.76,2245.76,205100],["2011-12-14",2245.76,2256.71,2223.85,2234.8,420200],["2011-12-15",2223.85,2223.85,2180.03,2212.89,262800],["2011-12-16",2212.89,2234.8,2212.89,2234.8,110300],["2011-12-19",2300.53,2333.4,2234.8,2322.44,529200],["2011-12-20",2355.31,2355.31,2322.44,2355.31,282800],["2011-12-21",2355.31,2355.31,2322.44,2344.35,715892],["2011-12-22",2344.35,2344.35,2311.49,2311.49,549400],["2011-12-23",2322.44,2355.31,2311.49,2322.44,247100],["2011-12-26",2322.44,2344.35,2322.44,2344.35,463700],["2011-12-27",2190.98,2355.31,2190.98,2344.35,599900],["2011-12-28",2344.35,2388.17,2344.35,2366.26,1059600],["2011-12-29",2366.26,2377.22,2355.31,2355.31,714600],["2011-12-30",2355.31,2377.22,2344.35,2377.22,1521600],["2012-01-03",2414.55,2414.55,2293.83,2293.83,70200],["2012-01-04",2293.83,2330.04,2293.83,2330.04,224200],["2012-01-05",2354.19,2486.99,2342.12,2378.33,722478],["2012-01-06",2402.48,2402.48,2342.12,2366.26,363100],["2012-01-09",2354.19,2354.19,2330.04,2354.19,166000],["2012-01-10",2342.12,2378.33,2342.12,2366.26,1647300],["2012-01-11",2354.19,2378.33,2342.12,2354.19,158900],["2012-01-12",2354.19,2366.26,2342.12,2354.19,106400],["2012-01-13",2354.19,2378.33,2342.12,2366.26,83200],["2012-01-16",2354.19,2402.48,2354.19,2390.41,155000],["2012-01-17",2354.19,2414.55,2354.19,2414.55,215300],["2012-01-18",2402.48,2426.63,2402.48,2426.63,86600],["2012-01-19",2438.7,2474.92,2438.7,2462.84,192000],["2012-01-20",2474.92,2511.14,2462.84,2474.92,129500],["2012-01-30",2583.57,2583.57,2486.99,2511.14,91900],["2012-01-31",2523.21,2571.5,2511.14,2559.43,2474830],["2012-02-01",2571.5,2571.5,2511.14,2547.35,154400],["2012-02-02",2535.28,2656.01,2535.28,2631.86,272600],["2012-02-03",2656.01,2656.01,2474.92,2583.57,216300],["2012-02-06",2595.64,2595.64,2571.5,2583.57,137900],["2012-02-07",2595.64,2716.37,2595.64,2704.3,607800],["2012-02-08",2656.01,2776.74,2656.01,2764.66,510700],["2012-02-09",2728.44,2921.61,2716.37,2825.03,1153700],["2012-02-10",2849.17,2885.39,2776.74,2800.88,393700],["2012-02-13",2812.95,2812.95,2680.15,2680.15,446900],["2012-02-14",2680.15,2704.3,2607.72,2631.86,498500],["2012-02-15",2631.86,2656.01,2523.21,2535.28,443300],["2012-02-16",2559.43,2583.57,2535.28,2571.5,507500],["2012-02-17",2571.5,2607.72,2571.5,2607.72,564000],["2012-02-20",2607.72,2764.66,2607.72,2764.66,989013],["2012-02-21",2837.1,2885.39,2704.3,2728.44,468700],["2012-02-22",2740.52,2812.95,2692.23,2800.88,645440],["2012-02-23",2788.81,2812.95,2728.44,2812.95,769300],["2012-02-24",2776.74,2825.03,2764.66,2764.66,995200],["2012-02-27",2776.74,2849.17,2764.66,2849.17,667700],["2012-02-28",2873.32,2873.32,2764.66,2776.74,747100],["2012-02-29",2776.74,2849.17,2776.74,2837.1,759468],["2012-03-01",2837.1,2994.05,2837.1,2994.05,1927000],["2012-03-02",3018.19,3150.99,3018.19,3150.99,2687600],["2012-03-05",3187.21,3356.23,3187.21,3356.23,2230300],["2012-03-06",3380.37,3585.61,3247.57,3259.65,1920800],["2012-03-07",3259.65,3259.65,3150.99,3150.99,1538600],["2012-03-08",2969.9,3126.85,2957.83,2981.97,1550100],["2012-03-09",2957.83,3054.41,2873.32,2969.9,1298200],["2012-03-12",2969.9,2969.9,2873.32,2873.32,845400],["2012-03-13",2897.46,3006.12,2897.46,2969.9,591508],["2012-03-14",3018.19,3030.26,2921.61,2957.83,550037],["2012-03-15",2969.9,3066.48,2921.61,3030.26,791100],["2012-03-16",3187.21,3187.21,3042.34,3054.41,817700],["2012-03-19",3078.56,3102.7,2994.05,3030.26,610200],["2012-03-20",3078.56,3138.92,3042.34,3102.7,987200],["2012-03-21",3090.63,3150.99,3054.41,3114.77,1642600],["2012-03-22",3138.92,3138.92,3066.48,3114.77,578600],["2012-03-23",3090.63,3126.85,3066.48,3090.63,1402600],["2012-03-26",3150.99,3163.06,3102.7,3114.77,1229782],["2012-03-27",3114.77,3114.77,3018.19,3018.19,1352934],["2012-03-28",3006.12,3042.34,2969.9,3030.26,1161691],["2012-03-29",3042.34,3042.34,2909.54,2969.9,1104374],["2012-03-30",2969.9,2994.05,2957.83,2969.9,953036],["2012-04-03",2981.97,3030.26,2969.9,3018.19,358107],["2012-04-04",3054.41,3054.41,2981.97,2994.05,310073],["2012-04-05",3006.12,3054.41,2981.97,3042.34,428422],["2012-04-06",3066.48,3078.56,3042.34,3054.41,949796],["2012-04-09",3066.48,3078.56,3054.41,3066.48,694433],["2012-04-10",3078.56,3078.56,3018.19,3042.34,514005],["2012-04-11",3042.34,3114.77,3042.34,3090.63,745169],["2012-04-12",3102.7,3223.43,3090.63,3175.14,2169219],["2012-04-13",3199.28,3199.28,3114.77,3175.14,731161],["2012-04-16",3138.92,3211.36,3114.77,3175.14,784786],["2012-04-17",3163.06,3211.36,3138.92,3163.06,761058],["2012-04-18",3150.99,3187.21,3102.7,3114.77,1109054],["2012-04-19",3114.77,3114.77,3054.41,3066.48,863187],["2012-04-20",3066.48,3078.56,3042.34,3078.56,871324],["2012-04-23",3271.72,3271.72,3042.34,3114.77,355689],["2012-04-24",3102.7,3114.77,3078.56,3114.77,168693],["2012-04-25",3126.85,3163.06,3102.7,3114.77,182796],["2012-04-26",3138.92,3138.92,3042.34,3090.63,308126],["2012-04-27",3078.56,3114.77,3066.48,3102.7,270534],["2012-05-02",3078.56,3102.7,3054.41,3066.48,317371],["2012-05-03",3042.34,3090.63,3042.34,3066.48,468892],["2012-05-04",3054.41,3090.63,3054.41,3078.56,316211],["2012-05-07",3090.63,3114.77,3078.56,3114.77,494076],["2012-05-08",3102.7,3211.36,3102.7,3126.85,2311622],["2012-05-09",3114.77,3163.06,3078.56,3126.85,324623],["2012-05-10",3126.85,3175.14,3102.7,3126.85,653588],["2012-05-11",3114.77,3138.92,3078.56,3090.63,377727],["2012-05-14",3114.77,3175.14,3078.56,3090.63,1131501],["2012-05-15",3090.63,3114.77,3066.48,3090.63,878143],["2012-05-16",3090.63,3114.77,3078.56,3090.63,917260],["2012-05-17",3090.63,3114.77,3090.63,3090.63,540806],["2012-05-18",3090.63,3090.63,3018.19,3054.41,1113612],["2012-05-21",3042.34,3126.85,3042.34,3126.85,245614],["2012-05-22",3090.63,3138.92,2909.54,3090.63,318741],["2012-05-23",3090.63,3102.7,3078.56,3090.63,784522],["2012-05-24",3090.63,3102.7,3078.56,3090.63,639461],["2012-05-25",3078.56,3126.85,3078.56,3126.85,1157505],["2012-05-28",3126.85,3138.92,3102.7,3114.77,226123],["2012-05-29",3090.63,3126.85,3090.63,3114.77,288462],["2012-05-30",3114.77,3126.85,3102.7,3126.85,116472],["2012-05-31",3102.7,3114.77,3090.63,3102.7,467678],["2012-06-01",3102.7,3114.77,3102.7,3114.77,107304],["2012-06-04",3102.7,3114.77,3078.56,3090.63,460331],["2012-06-05",3090.63,3114.77,3090.63,3102.7,320593],["2012-06-06",3102.7,3126.85,3102.7,3114.77,100533],["2012-06-07",3090.63,3126.85,3090.63,3126.85,120474],["2012-06-08",3126.85,3138.92,3090.63,3090.63,178209],["2012-06-11",3018.19,3114.77,3018.19,3114.77,216921],["2012-06-12",3114.77,3114.77,3090.63,3102.7,233645],["2012-06-13",3090.63,3114.77,3090.63,3114.77,312870],["2012-06-14",3102.7,3114.77,3090.63,3090.63,360268],["2012-06-15",3090.63,3102.7,3090.63,3090.63,213952],["2012-06-18",3090.63,3126.85,3090.63,3114.77,148028],["2012-06-19",3114.77,3126.85,3102.7,3114.77,407688],["2012-06-20",3126.85,3126.85,3102.7,3114.77,398506],["2012-06-21",3102.7,3126.85,3102.7,3114.77,711687],["2012-06-22",3114.77,3114.77,3102.7,3102.7,568400],["2012-06-25",3114.77,3114.77,3090.63,3090.63,483981],["2012-06-26",3114.77,3114.77,3078.56,3102.7,725794],["2012-06-27",3102.7,3114.77,3090.63,3102.7,560506],["2012-06-28",3090.63,3114.77,3090.63,3102.7,772558],["2012-06-29",3114.77,3114.77,3090.63,3102.7,1254570],["2012-07-02",3114.77,3114.77,3090.63,3090.63,141284],["2012-07-03",3090.63,3102.7,3090.63,3090.63,765714],["2012-07-04",3090.63,3102.7,3090.63,3090.63,305728],["2012-07-05",3090.63,3102.7,3090.63,3102.7,295805],["2012-07-06",3090.63,3114.77,3090.63,3102.7,173143],["2012-07-09",3114.77,3114.77,3078.56,3090.63,1172817],["2012-07-10",3090.63,3102.7,3078.56,3078.56,872638],["2012-07-11",3078.56,3102.7,3078.56,3090.63,399749],["2012-07-12",3090.63,3090.63,3078.56,3078.56,472835],["2012-07-13",3078.56,3090.63,3078.56,3078.56,429745],["2012-07-16",3078.56,3090.63,3078.56,3090.63,126148],["2012-07-17",3090.63,3114.77,3078.56,3114.77,246460],["2012-07-18",3102.7,3114.77,3090.63,3114.77,72881],["2012-07-19",3114.77,3114.77,3090.63,3114.77,75064],["2012-07-20",3090.63,3114.77,3090.63,3102.7,116335],["2012-07-23",3102.7,3114.77,3090.63,3102.7,220019],["2012-07-24",3090.63,3102.7,3090.63,3090.63,116595],["2012-07-25",3090.63,3102.7,3090.63,3102.7,95908],["2012-07-26",3090.63,3102.7,3090.63,3102.7,804713],["2012-07-27",3102.7,3114.77,3090.63,3102.7,291323],["2012-07-30",3102.7,3114.77,3090.63,3114.77,126023],["2012-07-31",3102.7,3114.77,3090.63,3102.7,116059],["2012-08-01",3090.63,3114.77,3090.63,3102.7,273810],["2012-08-02",3102.7,3114.77,3090.63,3102.7,295281],["2012-08-03",3102.7,3102.7,3090.63,3102.7,67892],["2012-08-06",3090.63,3114.77,3090.63,3114.77,252861],["2012-08-07",3114.77,3114.77,3090.63,3090.63,126800],["2012-08-08",3090.63,3102.7,3090.63,3102.7,159159],["2012-08-09",3102.7,3114.77,3090.63,3114.77,73120],["2012-08-10",3102.7,3102.7,3090.63,3102.7,120639],["2012-08-13",3090.63,3114.77,3090.63,3102.7,1520952],["2012-08-14",3102.7,3114.77,3090.63,3114.77,162888],["2012-08-15",3090.63,3114.77,3090.63,3114.77,147935],["2012-08-16",3102.7,3114.77,3102.7,3102.7,71000],["2012-08-17",3102.7,3114.77,3102.7,3114.77,194756],["2012-08-20",3114.77,3126.85,3102.7,3126.85,87100],["2012-08-21",3102.7,3102.7,2909.54,2909.54,904766],["2012-08-22",2716.37,2716.37,2716.37,2716.37,689013],["2012-08-23",2535.28,2547.35,2535.28,2535.28,260600],["2012-08-24",2366.26,2704.3,2366.26,2631.86,1633900],["2012-08-27",2631.86,2656.01,2438.7,2438.7,924471],["2012-08-28",2354.19,2414.55,2269.68,2293.83,757900],["2012-08-29",2233.46,2426.63,2233.46,2414.55,785205],["2012-08-30",2474.92,2474.92,2390.41,2414.55,433300],["2012-08-31",2414.55,2414.55,2378.33,2390.41,635425],["2012-09-04",2390.41,2414.55,2378.33,2390.41,523263],["2012-09-05",2462.84,2535.28,2366.26,2378.33,809353],["2012-09-06",2390.41,2390.41,2342.12,2354.19,570913],["2012-09-07",2354.19,2366.26,2317.97,2330.04,716656],["2012-09-10",2330.04,2330.04,2173.1,2185.17,902333],["2012-09-11",2293.83,2293.83,2161.03,2161.03,456346],["2012-09-12",2173.1,2233.46,2148.95,2148.95,332781],["2012-09-13",2148.95,2161.03,2124.81,2136.88,631548],["2012-09-14",2161.03,2233.46,2161.03,2185.17,728300],["2012-09-17",2185.17,2233.46,2161.03,2197.24,740557],["2012-09-18",2197.24,2197.24,2052.37,2052.37,742847],["2012-09-19",1931.64,2040.3,1919.57,1919.57,38153216],["2012-09-20",1871.28,1919.57,1786.77,1859.21,1998473],["2012-09-21",1859.21,1979.93,1859.21,1979.93,2289629],["2012-09-24",2028.22,2112.73,1967.86,2076.52,1791109],["2012-09-25",2040.3,2088.59,1992.01,2040.3,2192100],["2012-09-26",2004.08,2028.22,1979.93,2004.08,1165594],["2012-09-27",1992.01,2028.22,1967.86,1979.93,455700],["2012-09-28",1943.72,2016.15,1883.35,1979.93,883214],["2012-10-01",1992.01,1992.01,1919.57,1919.57,1719678],["2012-10-02",1907.5,1943.72,1895.42,1907.5,677356],["2012-10-03",1895.42,1919.57,1895.42,1907.5,709779],["2012-10-04",1907.5,1919.57,1895.42,1895.42,1109746],["2012-10-05",1907.5,1907.5,1883.35,1907.5,699948],["2012-10-08",1895.42,1931.64,1883.35,1919.57,1692900],["2012-10-09",1931.64,1943.72,1919.57,1931.64,2432648],["2012-10-10",1931.64,1943.72,1919.57,1931.64,1987606],["2012-10-11",1931.64,2004.08,1919.57,1955.79,2544307],["2012-10-12",1955.79,1967.86,1943.72,1943.72,522274],["2012-10-15",1943.72,1955.79,1919.57,1931.64,1528800],["2012-10-16",1931.64,1955.79,1919.57,1955.79,1351982],["2012-10-17",1955.79,1955.79,1931.64,1943.72,665711],["2012-10-18",1943.72,1943.72,1919.57,1931.64,1191732],["2012-10-19",1931.64,1943.72,1883.35,1895.42,1564693],["2012-10-22",1883.35,1895.42,1786.77,1883.35,967700],["2012-10-23",1883.35,1895.42,1871.28,1895.42,696846],["2012-10-24",1895.42,1919.57,1871.28,1907.5,659900],["2012-10-25",1895.42,1931.64,1895.42,1919.57,844000],["2012-10-26",1871.28,1907.5,1847.13,1907.5,550300],["2012-10-29",1907.5,1931.64,1895.42,1907.5,537800],["2012-10-30",1895.42,1907.5,1871.28,1871.28,1121030],["2012-10-31",1847.13,1859.21,1810.91,1847.13,480059],["2012-11-01",1859.21,1859.21,1822.99,1835.06,467431],["2012-11-02",1835.06,1835.06,1726.41,1750.55,795708],["2012-11-05",1738.48,1762.62,1714.33,1762.62,203953],["2012-11-06",1762.62,1774.7,1750.55,1762.62,89781],["2012-11-07",1774.7,1847.13,1762.62,1810.91,121525],["2012-11-08",1750.55,1822.99,1750.55,1786.77,85000],["2012-11-09",1798.84,1810.91,1786.77,1798.84,241100],["2012-11-12",1810.91,1835.06,1798.84,1835.06,149001],["2012-11-13",1835.06,1847.13,1810.91,1822.99,228731],["2012-11-14",1822.99,1835.06,1810.91,1822.99,150167],["2012-11-15",1847.13,1847.13,1786.77,1810.91,155985],["2012-11-16",1810.91,1810.91,1786.77,1798.84,105300],["2012-11-19",1786.77,1786.77,1750.55,1774.7,88682],["2012-11-20",1774.7,1786.77,1762.62,1786.77,55743],["2012-11-21",1774.7,1786.77,1762.62,1774.7,68016],["2012-11-22",1786.77,1786.77,1762.62,1774.7,79900],["2012-11-23",1762.62,1774.7,1750.55,1750.55,92574],["2012-11-26",1774.7,1786.77,1762.62,1774.7,93300],["2012-11-27",1774.7,1786.77,1762.62,1774.7,57600],["2012-11-28",1762.62,1774.7,1750.55,1774.7,75852],["2012-11-29",1774.7,1786.77,1762.62,1774.7,37855],["2012-11-30",1762.62,1774.7,1750.55,1750.55,85200],["2012-12-03",1750.55,1762.62,1750.55,1762.62,85002],["2012-12-04",1762.62,1762.62,1750.55,1762.62,79786],["2012-12-05",1774.7,1798.84,1774.7,1798.84,158300],["2012-12-06",1798.84,1798.84,1762.62,1786.77,106319],["2012-12-07",1786.77,1786.77,1774.7,1786.77,42192],["2012-12-10",1786.77,1810.91,1762.62,1810.91,176663],["2012-12-11",1810.91,1810.91,1786.77,1810.91,85133],["2012-12-12",1786.77,1871.28,1786.77,1871.28,236821],["2012-12-13",1883.35,1979.93,1871.28,1943.72,666370],["2012-12-14",1931.64,2052.37,1931.64,2040.3,1305399],["2012-12-17",1931.64,2028.22,1931.64,1979.93,388113],["2012-12-18",1979.93,1979.93,1919.57,1931.64,356309],["2012-12-19",1931.64,1992.01,1931.64,1967.86,335871],["2012-12-20",1992.01,1992.01,1931.64,1955.79,523991],["2012-12-21",1943.72,1955.79,1919.57,1943.72,162701],["2012-12-24",1943.72,1979.93,1931.64,1943.72,465600],["2012-12-25",1943.72,1979.93,1931.64,1943.72,460536],["2012-12-26",1967.86,1979.93,1943.72,1967.86,349422],["2012-12-27",1979.93,1992.01,1955.79,1967.86,824379],["2012-12-28",1967.86,1992.01,1943.72,1992.01,641500],["2013-01-02",1967.86,2100.66,1967.86,2088.59,2678795],["2013-01-03",2112.73,2148.95,2016.15,2052.37,1967363],["2013-01-04",2040.3,2076.52,2016.15,2076.52,1170195],["2013-01-07",2052.37,2112.73,2052.37,2076.52,1356102],["2013-01-08",2064.44,2112.73,2040.3,2088.59,2180418],["2013-01-09",2064.44,2197.24,2064.44,2185.17,3961702],["2013-01-10",2185.17,2209.32,2136.88,2209.32,880926],["2013-01-11",2293.83,2293.83,2197.24,2197.24,806261],["2013-01-14",2221.39,2221.39,2136.88,2173.1,614513],["2013-01-15",2197.24,2209.32,2124.81,2197.24,1330521],["2013-01-16",2197.24,2269.68,2185.17,2197.24,1397024],["2013-01-17",2197.24,2221.39,2161.03,2173.1,1068416],["2013-01-18",2161.03,2161.03,2100.66,2148.95,679758],["2013-01-21",2148.95,2148.95,2100.66,2112.73,341981],["2013-01-22",2112.73,2124.81,2028.22,2052.37,738127],["2013-01-23",2040.3,2064.44,1992.01,2052.37,331160],["2013-01-24",2076.52,2100.66,2040.3,2088.59,333740],["2013-01-25",2112.73,2161.03,2112.73,2124.81,786566],["2013-01-28",2136.88,2185.17,2112.73,2136.88,1136035],["2013-01-29",2136.88,2185.17,2124.81,2161.03,572865],["2013-01-30",2173.1,2173.1,2136.88,2161.03,823652],["2013-01-31",2124.81,2161.03,2112.73,2136.88,860150],["2013-02-01",2112.73,2136.88,2112.73,2136.88,584024],["2013-02-04",2136.88,2136.88,2112.73,2124.81,432254],["2013-02-05",2124.81,2124.81,2088.59,2112.73,602058],["2013-02-06",2100.66,2148.95,2100.66,2124.81,542714],["2013-02-07",2136.88,2161.03,2112.73,2124.81,502806],["2013-02-08",2136.88,2161.03,2124.81,2161.03,388500],["2013-02-18",2148.95,2173.1,2124.81,2148.95,469462],["2013-02-19",2148.95,2148.95,2112.73,2136.88,440349],["2013-02-20",2100.66,2112.73,2052.37,2100.66,801343],["2013-02-21",2100.66,2100.66,1979.93,1992.01,1468785],["2013-02-22",1992.01,2052.37,1979.93,2028.22,725900],["2013-02-25",2028.22,2040.3,2004.08,2028.22,289290],["2013-02-26",2028.22,2028.22,1967.86,1979.93,1236142],["2013-02-27",1967.86,2004.08,1955.79,1992.01,579950],["2013-02-28",2004.08,2028.22,1992.01,1992.01,120905],["2013-03-01",2004.08,2016.15,1992.01,2016.15,309758],["2013-03-04",2004.08,2004.08,1967.86,1979.93,493187],["2013-03-05",1967.86,1992.01,1955.79,1967.86,308117],["2013-03-06",1943.72,1992.01,1931.64,1992.01,254684],["2013-03-07",1967.86,1992.01,1967.86,1979.93,238302],["2013-03-08",1967.86,1992.01,1955.79,1992.01,173900],["2013-03-11",1907.5,2004.08,1907.5,2004.08,366021],["2013-03-12",2016.15,2112.73,1979.93,2004.08,300589],["2013-03-13",2004.08,2004.08,1979.93,1992.01,174217],["2013-03-14",1979.93,2004.08,1979.93,1992.01,261546],["2013-03-15",1992.01,2004.08,1979.93,2004.08,78200],["2013-03-18",1992.01,2004.08,1979.93,1992.01,295555],["2013-03-19",1992.01,2004.08,1979.93,1992.01,193167],["2013-03-20",1992.01,2004.08,1992.01,2004.08,111446],["2013-03-21",2004.08,2004.08,1979.93,1992.01,189240],["2013-03-22",1992.01,2004.08,1979.93,1992.01,596595],["2013-03-25",1992.01,1992.01,1967.86,1992.01,154227],["2013-03-26",1992.01,2004.08,1967.86,1967.86,63895],["2013-03-27",1979.93,1992.01,1943.72,1967.86,401326],["2013-03-28",1992.01,1992.01,1967.86,1979.93,232267],["2013-03-29",1992.01,1992.01,1955.79,1979.93,188569],["2013-04-01",1955.79,1979.93,1955.79,1967.86,368063],["2013-04-02",1979.93,1992.01,1967.86,1967.86,259480],["2013-04-03",1992.01,1992.01,1955.79,1967.86,103792],["2013-04-04",1967.86,1967.86,1943.72,1943.72,395381],["2013-04-05",1967.86,1967.86,1931.64,1955.79,328522],["2013-04-08",1955.79,1955.79,1919.57,1943.72,412496],["2013-04-09",1931.64,1943.72,1919.57,1931.64,227055],["2013-04-10",1931.64,1943.72,1919.57,1931.64,157753],["2013-04-11",1919.57,2052.37,1919.57,2016.15,933921],["2013-04-12",2004.08,2052.37,1979.93,1992.01,299256],["2013-04-15",1992.01,1992.01,1931.64,1943.72,347340],["2013-04-16",1943.72,1955.79,1919.57,1931.64,392427],["2013-04-17",1907.5,1931.64,1895.42,1907.5,320829],["2013-04-18",1907.5,1919.57,1895.42,1907.5,447908],["2013-04-22",1907.5,1931.64,1907.5,1907.5,302636],["2013-04-23",1907.5,1931.64,1907.5,1919.57,127685],["2013-04-24",1931.64,1931.64,1907.5,1919.57,59542],["2013-04-25",1931.64,1943.72,1919.57,1931.64,71200],["2013-04-26",1931.64,1955.79,1931.64,1931.64,164700],["2013-05-02",1943.72,1943.72,1931.64,1943.72,181378],["2013-05-03",1931.64,1943.72,1931.64,1943.72,158525],["2013-05-06",1931.64,1955.79,1931.64,1955.79,391108],["2013-05-07",1955.79,1967.86,1931.64,1967.86,369231],["2013-05-08",1967.86,1967.86,1943.72,1943.72,330320],["2013-05-09",1955.79,1979.93,1955.79,1967.86,324843],["2013-05-10",1979.93,1979.93,1955.79,1979.93,182189],["2013-05-13",1967.86,1979.93,1967.86,1979.93,165520],["2013-05-14",1967.86,1979.93,1955.79,1967.86,439540],["2013-05-15",1967.86,1979.93,1955.79,1967.86,217652],["2013-05-16",1992.01,2016.15,1979.93,2016.15,207625],["2013-05-17",2054.5,2054.5,2016.68,2029.29,212641],["2013-05-20",2029.29,2029.29,2004.08,2016.68,340095],["2013-05-21",2016.68,2041.89,2004.08,2029.29,230457],["2013-05-22",2041.89,2180.54,2041.89,2104.91,1511878],["2013-05-23",2104.91,2117.52,2067.1,2079.7,502963],["2013-05-24",2092.31,2092.31,2067.1,2092.31,139983],["2013-05-27",2079.7,2104.91,2067.1,2079.7,679321],["2013-05-28",2079.7,2104.91,2067.1,2092.31,660693],["2013-05-29",2104.91,2117.52,2079.7,2092.31,674362],["2013-05-30",2079.7,2092.31,2067.1,2079.7,319531],["2013-05-31",2092.31,2104.91,2067.1,2079.7,684869],["2013-06-03",2092.31,2142.73,2079.7,2117.52,1075245],["2013-06-04",2117.52,2130.12,2067.1,2079.7,521936],["2013-06-05",2092.31,2092.31,2067.1,2092.31,300128],["2013-06-06",2092.31,2092.31,2079.7,2092.31,489749],["2013-06-07",2092.31,2117.52,2079.7,2117.52,598397],["2013-06-10",2117.52,2117.52,2092.31,2104.91,402791],["2013-06-11",2117.52,2117.52,2092.31,2104.91,399553],["2013-06-12",2092.31,2104.91,2079.7,2092.31,283138],["2013-06-13",2092.31,2092.31,2054.5,2079.7,14040625],["2013-06-14",2079.7,2079.7,2041.89,2067.1,354882],["2013-06-17",2067.1,2067.1,2016.68,2041.89,443229],["2013-06-18",2029.29,2041.89,1991.47,2041.89,422465],["2013-06-19",2029.29,2054.5,2016.68,2054.5,286976],["2013-06-20",2054.5,2054.5,2016.68,2041.89,505669],["2013-06-21",2029.29,2054.5,2016.68,2041.89,230771],["2013-06-24",2041.89,2054.5,2016.68,2054.5,578109],["2013-06-25",2029.29,2041.89,2016.68,2029.29,1440737],["2013-06-26",2029.29,2041.89,2016.68,2029.29,336614],["2013-06-27",2016.68,2029.29,2004.08,2029.29,1072214],["2013-06-28",2016.68,2041.89,2016.68,2029.29,676157],["2013-07-01",2016.68,2029.29,2016.68,2029.29,342416],["2013-07-02",2016.68,2041.89,2016.68,2041.89,340267],["2013-07-03",2029.29,2041.89,2016.68,2041.89,374351],["2013-07-04",2016.68,2041.89,2016.68,2041.89,592790],["2013-07-05",2029.29,2029.29,2016.68,2016.68,309724],["2013-07-08",2016.68,2016.68,1991.47,1991.47,262272],["2013-07-09",2004.08,2016.68,1991.47,2004.08,341389],["2013-07-10",2004.08,2016.68,1991.47,2016.68,132455],["2013-07-11",2004.08,2016.68,1991.47,2004.08,86534],["2013-07-12",2004.08,2016.68,1991.47,2016.68,281500],["2013-07-15",2016.68,2016.68,2004.08,2016.68,124333],["2013-07-16",2004.08,2016.68,2004.08,2004.08,68172],["2013-07-17",2016.68,2041.89,2004.08,2029.29,451015],["2013-07-18",2016.68,2041.89,2016.68,2029.29,326176],["2013-07-19",2016.68,2029.29,2016.68,2016.68,228876],["2013-07-22",2029.29,2029.29,2016.68,2016.68,423797],["2013-07-23",2029.29,2029.29,2016.68,2029.29,150950],["2013-07-24",2016.68,2016.68,2016.68,2016.68,413142],["2013-07-25",2004.08,2016.68,1991.47,1991.47,231936],["2013-07-26",2004.08,2004.08,1978.87,2004.08,403667],["2013-07-29",1991.47,2016.68,1991.47,2004.08,152682],["2013-07-30",2004.08,2016.68,1991.47,2016.68,195812],["2013-07-31",1991.47,2016.68,1991.47,1991.47,468415],["2013-08-01",1991.47,2004.08,1978.87,1978.87,654030],["2013-08-02",1991.47,2004.08,1978.87,1978.87,130750],["2013-08-05",1978.87,1991.47,1978.87,1978.87,397311],["2013-08-06",1978.87,1991.47,1966.27,1978.87,293456],["2013-08-07",1978.87,1991.47,1966.27,1991.47,90113],["2013-08-08",1978.87,1978.87,1966.27,1966.27,387087],["2013-08-09",1915.85,1978.87,1915.85,1953.66,410864],["2013-08-12",1953.66,1991.47,1953.66,1953.66,202295],["2013-08-13",1941.06,1966.27,1941.06,1953.66,161495],["2013-08-14",1953.66,1978.87,1953.66,1978.87,44001],["2013-08-15",1966.27,1978.87,1953.66,1966.27,75849],["2013-08-16",1966.27,1966.27,1953.66,1953.66,191451],["2013-08-19",1966.27,1978.87,1953.66,1966.27,137777],["2013-08-20",1978.87,1978.87,1966.27,1966.27,91403],["2013-08-21",1978.87,1978.87,1966.27,1966.27,136111],["2013-08-22",1966.27,1978.87,1953.66,1953.66,198081],["2013-08-23",1966.27,1966.27,1953.66,1953.66,258299],["2013-08-26",1941.06,1966.27,1941.06,1953.66,59674],["2013-08-27",1953.66,1953.66,1953.66,1953.66,85659],["2013-08-28",1941.06,1953.66,1903.24,1915.85,314873],["2013-08-29",1928.45,1928.45,1903.24,1915.85,382610],["2013-08-30",1915.85,1941.06,1915.85,1941.06,218916],["2013-09-03",1903.24,1928.45,1903.24,1928.45,55063],["2013-09-04",1928.45,1941.06,1915.85,1915.85,79929],["2013-09-05",1928.45,1941.06,1928.45,1928.45,126623],["2013-09-06",1941.06,1941.06,1928.45,1941.06,58281],["2013-09-09",1953.66,1953.66,1928.45,1928.45,176772],["2013-09-10",1928.45,1953.66,1890.64,1941.06,44042],["2013-09-11",1941.06,1953.66,1941.06,1953.66,74843],["2013-09-12",1953.66,1953.66,1928.45,1928.45,209918],["2013-09-13",1941.06,1953.66,1941.06,1941.06,55813],["2013-09-16",1941.06,1953.66,1941.06,1941.06,78466],["2013-09-17",1941.06,1953.66,1941.06,1941.06,161070],["2013-09-18",1941.06,1953.66,1941.06,1941.06,200313],["2013-09-19",1941.06,1953.66,1941.06,1941.06,330891],["2013-09-20",1941.06,1953.66,1941.06,1953.66,184443],["2013-09-23",1941.06,1953.66,1941.06,1941.06,766096],["2013-09-24",1941.06,1953.66,1941.06,1953.66,341003],["2013-09-25",1953.66,1966.27,1953.66,1953.66,160161],["2013-09-26",1953.66,1966.27,1953.66,1953.66,82684],["2013-09-27",1953.66,1966.27,1941.06,1953.66,245256],["2013-09-30",1953.66,1966.27,1953.66,1953.66,94308],["2013-10-01",1966.27,1991.47,1953.66,1978.87,163831],["2013-10-02",1978.87,1978.87,1966.27,1966.27,113030],["2013-10-03",1966.27,1978.87,1953.66,1978.87,78890],["2013-10-04",1953.66,1966.27,1953.66,1966.27,108419],["2013-10-07",1966.27,1978.87,1953.66,1978.87,109095],["2013-10-08",1953.66,1978.87,1953.66,1966.27,7140956],["2013-10-09",1966.27,1991.47,1966.27,1991.47,166494],["2013-10-10",1978.87,1991.47,1966.27,1978.87,170352],["2013-10-11",1978.87,1978.87,1966.27,1978.87,74531],["2013-10-14",1991.47,1991.47,1978.87,1978.87,301744],["2013-10-15",1966.27,1991.47,1966.27,1991.47,198568],["2013-10-16",1991.47,2004.08,1966.27,1991.47,161437],["2013-10-17",1978.87,2004.08,1978.87,1978.87,127349],["2013-10-18",1966.27,1978.87,1966.27,1978.87,47854],["2013-10-21",1978.87,1978.87,1966.27,1978.87,155890],["2013-10-22",1978.87,1978.87,1953.66,1966.27,180116],["2013-10-23",1966.27,1966.27,1953.66,1966.27,71852],["2013-10-24",1966.27,1978.87,1953.66,1966.27,229627],["2013-10-25",1966.27,1978.87,1953.66,1966.27,97532],["2013-10-28",1966.27,1966.27,1953.66,1953.66,136404],["2013-10-29",1953.66,1966.27,1953.66,1966.27,176112],["2013-10-30",1953.66,1978.87,1953.66,1966.27,84217],["2013-10-31",1953.66,1966.27,1953.66,1966.27,252297],["2013-11-01",1953.66,1978.87,1953.66,1978.87,69938],["2013-11-04",1966.27,1978.87,1953.66,1966.27,56332],["2013-11-05",1953.66,1978.87,1953.66,1978.87,58465],["2013-11-06",1966.27,1978.87,1966.27,1966.27,57060],["2013-11-07",1966.27,1978.87,1953.66,1953.66,25625],["2013-11-08",1953.66,1966.27,1953.66,1953.66,29826],["2013-11-11",1953.66,1978.87,1953.66,1953.66,125050],["2013-11-12",1966.27,1966.27,1941.06,1966.27,111201],["2013-11-13",1966.27,1978.87,1953.66,1966.27,88945],["2013-11-14",1978.87,1978.87,1966.27,1966.27,44775],["2013-11-15",1966.27,1978.87,1966.27,1966.27,48492],["2013-11-18",1978.87,1978.87,1966.27,1966.27,327663],["2013-11-19",1966.27,1978.87,1966.27,1978.87,18553],["2013-11-20",1966.27,1978.87,1966.27,1978.87,70623],["2013-11-21",1978.87,1978.87,1966.27,1978.87,156446],["2013-11-22",1978.87,1978.87,1966.27,1978.87,93530],["2013-11-25",1966.27,1978.87,1966.27,1978.87,128702],["2013-11-26",1978.87,1978.87,1966.27,1978.87,40428],["2013-11-27",1978.87,1991.47,1966.27,1978.87,169293],["2013-11-28",1978.87,1978.87,1953.66,1953.66,83855],["2013-11-29",1966.27,1978.87,1966.27,1966.27,78462],["2013-12-02",1966.27,1978.87,1953.66,1966.27,68149],["2013-12-03",1978.87,1978.87,1966.27,1966.27,200490],["2013-12-04",1966.27,1978.87,1953.66,1978.87,151650],["2013-12-05",1978.87,1978.87,1966.27,1978.87,115952],["2013-12-06",1966.27,1978.87,1966.27,1966.27,110216],["2013-12-09",1966.27,1978.87,1953.66,1966.27,69896],["2013-12-10",1953.66,1978.87,1941.06,1966.27,274904],["2013-12-11",1953.66,1966.27,1941.06,1953.66,293230],["2013-12-12",1953.66,1978.87,1953.66,1966.27,224585],["2013-12-13",1966.27,1978.87,1953.66,1966.27,212774],["2013-12-16",1966.27,1978.87,1953.66,1966.27,153519],["2013-12-17",1953.66,1978.87,1953.66,1966.27,255467],["2013-12-18",1966.27,1978.87,1953.66,1966.27,201825],["2013-12-19",1966.27,1978.87,1966.27,1978.87,282125],["2013-12-20",1966.27,1978.87,1966.27,1966.27,25869],["2013-12-23",1966.27,1978.87,1966.27,1978.87,118199],["2013-12-24",1978.87,1978.87,1966.27,1978.87,57673],["2013-12-25",1978.87,1978.87,1966.27,1966.27,44463],["2013-12-26",1966.27,1978.87,1966.27,1966.27,100970],["2013-12-27",1966.27,1978.87,1966.27,1978.87,152742],["2013-12-30",1978.87,1978.87,1966.27,1978.87,342061],["2013-12-31",1966.27,1978.87,1966.27,1966.27,165614],["2014-01-02",1978.87,1978.87,1966.27,1978.87,147137],["2014-01-03",1978.87,1991.47,1966.27,1991.47,98750],["2014-01-06",1966.27,1991.47,1966.27,1978.87,190240],["2014-01-07",1991.47,2029.29,1978.87,2004.08,153125],["2014-01-08",2004.08,2004.08,1978.87,1991.47,209010],["2014-01-09",1978.87,2004.08,1978.87,2004.08,72558],["2014-01-10",2004.08,2041.89,1991.47,2016.68,1632238],["2014-01-13",2004.08,2016.68,1991.47,2004.08,474443],["2014-01-14",2004.08,2041.89,1991.47,2041.89,198279],["2014-01-15",1991.47,2054.5,1991.47,2041.89,140197],["2014-01-16",2041.89,2054.5,2016.68,2029.29,102974],["2014-01-17",2029.29,2092.31,2016.68,2079.7,340049],["2014-01-20",2079.7,2092.31,2054.5,2067.1,258633],["2014-01-21",2054.5,2067.1,2029.29,2029.29,144714],["2014-01-22",2029.29,2041.89,2029.29,2029.29,183578],["2014-01-23",2041.89,2054.5,2029.29,2029.29,45473],["2014-01-24",2029.29,2054.5,2029.29,2041.89,79770],["2014-01-27",2041.89,2041.89,2029.29,2041.89,61108],["2014-02-06",2041.89,2041.89,2029.29,2041.89,39166],["2014-02-07",2041.89,2054.5,2029.29,2041.89,80777],["2014-02-10",2041.89,2054.5,2029.29,2041.89,551592],["2014-02-11",2041.89,2054.5,2029.29,2054.5,488591],["2014-02-12",2041.89,2079.7,2041.89,2067.1,149542],["2014-02-13",2079.7,2092.31,2041.89,2079.7,159044],["2014-02-14",2079.7,2092.31,2067.1,2079.7,193734],["2014-02-17",2067.1,2067.1,2016.68,2029.29,533587],["2014-02-18",2029.29,2041.89,2016.68,2029.29,576724],["2014-02-19",2029.29,2041.89,2016.68,2029.29,443555],["2014-02-20",2029.29,2054.5,2016.68,2016.68,292320],["2014-02-21",2029.29,2029.29,2016.68,2029.29,138096],["2014-02-24",2016.68,2029.29,2016.68,2029.29,151705],["2014-02-25",2029.29,2041.89,2016.68,2029.29,237772],["2014-02-26",2016.68,2054.5,2016.68,2054.5,653754],["2014-02-27",2054.5,2256.16,2041.89,2180.54,1517090],["2014-02-28",2180.54,2218.35,2130.12,2155.33,377052],["2014-03-03",2155.33,2155.33,2104.91,2104.91,305931],["2014-03-04",2079.7,2104.91,2054.5,2092.31,269216],["2014-03-05",2092.31,2117.52,2079.7,2092.31,209435],["2014-03-06",2230.96,2243.56,2079.7,2092.31,481135],["2014-03-07",2092.31,2104.91,2079.7,2092.31,242285],["2014-03-10",2079.7,2104.91,2079.7,2079.7,214148],["2014-03-11",2067.1,2092.31,2067.1,2079.7,322203],["2014-03-12",2079.7,2092.31,2067.1,2067.1,212133],["2014-03-13",2067.1,2079.7,2067.1,2079.7,338139],["2014-03-14",2079.7,2079.7,2067.1,2079.7,494656],["2014-03-17",2079.7,2092.31,2067.1,2092.31,728625],["2014-03-18",2092.31,2167.93,2092.31,2155.33,652595],["2014-03-19",2167.93,2205.75,2117.52,2205.75,612212],["2014-03-20",2167.93,2205.75,2167.93,2193.14,452287],["2014-03-21",2167.93,2205.75,2167.93,2180.54,417951],["2014-03-24",2193.14,2205.75,2167.93,2205.75,565600],["2014-03-25",2205.75,2205.75,2167.93,2180.54,502877],["2014-03-26",2180.54,2180.54,2142.73,2142.73,584024],["2014-03-27",2104.91,2155.33,2104.91,2142.73,296789],["2014-03-28",2155.33,2155.33,2130.12,2155.33,115221],["2014-03-31",2155.33,2155.33,2142.73,2155.33,221968],["2014-04-01",2142.73,2155.33,2130.12,2130.12,521973],["2014-04-02",2117.52,2130.12,2104.91,2117.52,340174],["2014-04-03",2130.12,2167.93,2117.52,2167.93,283197],["2014-04-04",2142.73,2167.93,2142.73,2155.33,151083],["2014-04-07",2092.31,2155.33,2092.31,2130.12,47863],["2014-04-08",2142.73,2142.73,2117.52,2117.52,176130],["2014-04-10",2142.73,2142.73,2117.52,2130.12,67278],["2014-04-11",2130.12,2142.73,2117.52,2130.12,435522],["2014-04-14",2142.73,2155.33,2117.52,2155.33,225770],["2014-04-15",2155.33,2155.33,2104.91,2104.91,324846],["2014-04-16",2104.91,2142.73,2092.31,2117.52,363854],["2014-04-17",2117.52,2117.52,2092.31,2104.91,222189],["2014-04-18",2104.91,2117.52,2092.31,2104.91,493926],["2014-04-21",2092.31,2104.91,2079.7,2092.31,8670213],["2014-04-22",2092.31,2104.91,2092.31,2104.91,126640],["2014-04-23",2079.7,2104.91,2079.7,2079.7,70038],["2014-04-24",2079.7,2079.7,2041.89,2041.89,130459],["2014-04-25",2041.89,2104.91,2041.89,2079.7,134699],["2014-04-28",2092.31,2092.31,2067.1,2067.1,99701],["2014-04-29",2079.7,2079.7,2067.1,2067.1,44670],["2014-05-05",2067.1,2079.7,2054.5,2067.1,246448],["2014-05-06",2079.7,2079.7,2041.89,2054.5,231788],["2014-05-07",2067.1,2067.1,2029.29,2067.1,101813],["2014-05-08",2054.5,2054.5,1953.66,1991.47,198453],["2014-05-09",2016.68,2029.29,1966.27,2029.29,252229],["2014-05-12",1991.47,2004.08,1966.27,1966.27,160809],["2014-05-13",1979.46,2005.86,1979.46,1979.46,118603],["2014-05-14",1992.66,2045.44,1979.46,2019.05,108368],["2014-05-15",2005.86,2045.44,2005.86,2032.25,81150],["2014-05-16",2045.44,2045.44,2019.05,2032.25,152398],["2014-05-19",2019.05,2045.44,2005.86,2032.25,55680],["2014-05-20",2032.25,2045.44,2005.86,2032.25,11819],["2014-05-21",2045.44,2071.84,2019.05,2071.84,133977],["2014-05-22",2071.84,2085.03,2045.44,2058.64,73780],["2014-05-23",2019.05,2058.64,2019.05,2045.44,14387],["2014-05-26",2032.25,2045.44,2032.25,2045.44,8700],["2014-05-27",2032.25,2071.84,2032.25,2071.84,63657],["2014-05-28",2071.84,2085.03,2045.44,2085.03,44285],["2014-05-29",2058.64,2085.03,2058.64,2071.84,36785],["2014-05-30",2058.64,2098.23,2058.64,2071.84,156903],["2014-06-02",2058.64,2071.84,2045.44,2045.44,36489],["2014-06-03",2098.23,2098.23,2019.05,2019.05,228547],["2014-06-04",2019.05,2058.64,2019.05,2045.44,42937],["2014-06-05",2045.44,2045.44,2019.05,2045.44,50359],["2014-06-06",2045.44,2058.64,2045.44,2058.64,78759],["2014-06-09",2071.84,2071.84,2045.44,2058.64,64344],["2014-06-10",2045.44,2071.84,2019.05,2045.44,33595],["2014-06-11",2032.25,2071.84,2032.25,2071.84,65332],["2014-06-12",2058.64,2058.64,2032.25,2058.64,151227],["2014-06-13",2032.25,2058.64,2032.25,2045.44,56672],["2014-06-16",2045.44,2045.44,2032.25,2045.44,50058],["2014-06-17",2032.25,2045.44,2032.25,2045.44,86381],["2014-06-18",2032.25,2032.25,2019.05,2032.25,139572],["2014-06-19",2032.25,2045.44,2019.05,2045.44,259600],["2014-06-20",2032.25,2058.64,2032.25,2045.44,98001],["2014-06-23",2045.44,2045.44,2032.25,2032.25,164487],["2014-06-24",2032.25,2032.25,2019.05,2032.25,186451],["2014-06-25",2032.25,2058.64,2032.25,2058.64,90245],["2014-06-26",2045.44,2045.44,2032.25,2032.25,251010],["2014-06-27",2032.25,2045.44,2032.25,2045.44,47964],["2014-06-30",2032.25,2045.44,2019.05,2032.25,272267],["2014-07-01",2045.44,2045.44,2032.25,2045.44,203437],["2014-07-02",2045.44,2045.44,2032.25,2045.44,114867],["2014-07-03",2045.44,2058.64,2032.25,2058.64,309267],["2014-07-04",2058.64,2058.64,2045.44,2045.44,117744],["2014-07-07",2058.64,2058.64,2032.25,2045.44,226604],["2014-07-08",2045.44,2058.64,2032.25,2045.44,203651],["2014-07-09",2045.44,2058.64,2032.25,2045.44,62959],["2014-07-10",2045.44,2045.44,2032.25,2032.25,99535],["2014-07-11",2032.25,2045.44,2019.05,2032.25,69465],["2014-07-14",2045.44,2045.44,2032.25,2032.25,153573],["2014-07-15",2032.25,2045.44,2032.25,2045.44,71017],["2014-07-16",2045.44,2045.44,2032.25,2045.44,121013],["2014-07-17",2045.44,2045.44,2032.25,2045.44,9745],["2014-07-18",2045.44,2045.44,2032.25,2045.44,105971],["2014-07-21",2045.44,2045.44,2032.25,2032.25,59882],["2014-07-22",2032.25,2045.44,2019.05,2032.25,221300],["2014-07-23",2032.25,2045.44,2032.25,2032.25,46767],["2014-07-24",2032.25,2045.44,2032.25,2032.25,57642],["2014-07-25",2032.25,2045.44,2019.05,2019.05,103276],["2014-07-28",2032.25,2045.44,2019.05,2019.05,110575],["2014-07-29",2032.25,2032.25,2019.05,2032.25,94417],["2014-07-30",2032.25,2032.25,2019.05,2032.25,9242],["2014-07-31",2019.05,2032.25,2019.05,2032.25,110496],["2014-08-01",2045.44,2045.44,2019.05,2032.25,31502],["2014-08-04",2019.05,2032.25,2019.05,2032.25,58013],["2014-08-05",2032.25,2032.25,2019.05,2032.25,57440],["2014-08-06",2019.05,2032.25,2019.05,2032.25,16289],["2014-08-07",2032.25,2032.25,2019.05,2032.25,41563],["2014-08-08",2019.05,2032.25,2019.05,2032.25,197016],["2014-08-11",2032.25,2032.25,2019.05,2019.05,18786],["2014-08-12",2019.05,2045.44,2005.86,2019.05,1443825],["2014-08-13",2005.86,2032.25,2005.86,2019.05,191359],["2014-08-14",2019.05,2019.05,2005.86,2005.86,196466],["2014-08-15",2019.05,2032.25,2019.05,2019.05,101786],["2014-08-18",2005.86,2032.25,2005.86,2032.25,82396],["2014-08-19",2019.05,2032.25,2019.05,2019.05,4699],["2014-08-20",2019.05,2032.25,2019.05,2019.05,68820],["2014-08-21",2019.05,2032.25,2019.05,2019.05,89801],["2014-08-22",2005.86,2032.25,2005.86,2019.05,19192],["2014-08-25",2019.05,2045.44,2019.05,2032.25,536917],["2014-08-26",2045.44,2045.44,2032.25,2032.25,142434],["2014-08-27",2032.25,2032.25,2019.05,2019.05,108998],["2014-08-28",2019.05,2032.25,2019.05,2019.05,44745],["2014-08-29",2019.05,2045.44,2019.05,2045.44,110337],["2014-09-03",2045.44,2058.64,2032.25,2032.25,96013],["2014-09-04",2032.25,2032.25,2005.86,2032.25,67294],["2014-09-05",2045.44,2045.44,2019.05,2032.25,101603],["2014-09-08",2032.25,2045.44,2005.86,2019.05,249330],["2014-09-09",2019.05,2019.05,2005.86,2005.86,266153],["2014-09-10",2005.86,2032.25,2005.86,2019.05,89055],["2014-09-11",2005.86,2032.25,2005.86,2019.05,69814],["2014-09-12",2032.25,2032.25,2005.86,2005.86,110987],["2014-09-15",2019.05,2019.05,2005.86,2005.86,166227],["2014-09-16",2019.05,2019.05,2005.86,2019.05,106825],["2014-09-17",2019.05,2045.44,2005.86,2032.25,295983],["2014-09-18",2032.25,2045.44,2005.86,2005.86,83994],["2014-09-19",2005.86,2019.05,2005.86,2005.86,605891],["2014-09-22",2019.05,2019.05,1992.66,2005.86,673631],["2014-09-23",2005.86,2019.05,1992.66,2005.86,288958],["2014-09-24",2005.86,2005.86,1992.66,2005.86,315269],["2014-09-25",2005.86,2019.05,1992.66,2005.86,374158],["2014-09-26",2019.05,2019.05,2005.86,2005.86,193181],["2014-09-29",2005.86,2019.05,1992.66,2005.86,293117],["2014-09-30",2005.86,2019.05,1992.66,2005.86,79965],["2014-10-01",2005.86,2005.86,1807.91,2005.86,391968],["2014-10-02",2005.86,2019.05,1992.66,2005.86,235745],["2014-10-03",2005.86,2005.86,1992.66,1992.66,317254],["2014-10-06",2005.86,2005.86,1992.66,1992.66,495203],["2014-10-07",1979.46,1992.66,1979.46,1992.66,110508],["2014-10-08",1992.66,1992.66,1979.46,1992.66,188400],["2014-10-09",2005.86,2005.86,1979.46,1992.66,170800],["2014-10-10",1992.66,2005.86,1979.46,1992.66,776758],["2014-10-13",1979.46,2005.86,1966.27,1992.66,312800],["2014-10-14",1979.46,2005.86,1979.46,1992.66,231743],["2014-10-15",1992.66,1992.66,1979.46,1992.66,419646],["2014-10-16",1966.27,2005.86,1966.27,1992.66,353992],["2014-10-17",1979.46,2005.86,1979.46,2005.86,210322],["2014-10-20",2005.86,2005.86,1992.66,1992.66,108468],["2014-10-21",1979.46,2005.86,1979.46,1992.66,289083],["2014-10-22",1992.66,2005.86,1992.66,1992.66,31795],["2014-10-23",2019.05,2019.05,1992.66,2005.86,161623],["2014-10-24",1992.66,2005.86,1992.66,1992.66,52162],["2014-10-27",1992.66,2005.86,1979.46,1992.66,217065],["2014-10-28",1953.07,1992.66,1953.07,1992.66,251163],["2014-10-29",1979.46,2005.86,1979.46,2005.86,106491],["2014-10-30",2005.86,2019.05,1992.66,2019.05,62070],["2014-10-31",1992.66,2019.05,1992.66,2019.05,93938],["2014-11-03",2019.05,2019.05,2005.86,2019.05,429625],["2014-11-04",2005.86,2019.05,1992.66,2019.05,46867],["2014-11-05",2005.86,2019.05,1992.66,1992.66,211368],["2014-11-06",2005.86,2058.64,2005.86,2058.64,607202],["2014-11-07",2071.84,2071.84,2045.44,2058.64,108951],["2014-11-10",2071.84,2071.84,2032.25,2032.25,23061],["2014-11-11",2032.25,2111.43,2032.25,2071.84,137925],["2014-11-12",2071.84,2177.41,2045.44,2111.43,341874],["2014-11-13",2111.43,2124.62,2085.03,2111.43,537286],["2014-11-14",2085.03,2098.23,2071.84,2071.84,64379],["2014-11-17",2071.84,2085.03,2058.64,2085.03,387714],["2014-11-18",2085.03,2098.23,2058.64,2071.84,145444],["2014-11-19",2071.84,2085.03,2058.64,2058.64,143255],["2014-11-20",2071.84,2071.84,2045.44,2058.64,33691],["2014-11-21",2071.84,2071.84,2032.25,2032.25,22641],["2014-11-24",2032.25,2032.25,2019.05,2019.05,175773],["2014-11-25",2045.44,2058.64,2019.05,2032.25,128346],["2014-11-26",2045.44,2045.44,2005.86,2005.86,68795],["2014-11-27",2032.25,2045.44,2019.05,2032.25,23620],["2014-11-28",2045.44,2045.44,2005.86,2005.86,108071],["2014-12-01",2032.25,2032.25,2005.86,2005.86,245301],["2014-12-02",1992.66,2005.86,1992.66,1992.66,78531],["2014-12-03",2058.64,2058.64,2005.86,2005.86,171716],["2014-12-04",2005.86,2085.03,1992.66,2058.64,202567],["2014-12-05",2058.64,2085.03,2045.44,2058.64,302122],["2014-12-08",2058.64,2058.64,2019.05,2058.64,60200],["2014-12-09",2045.44,2058.64,2019.05,2019.05,119884],["2014-12-10",2019.05,2032.25,2019.05,2032.25,129255],["2014-12-11",2019.05,2058.64,2019.05,2045.44,65246],["2014-12-12",2045.44,2058.64,2045.44,2045.44,50253],["2014-12-15",2045.44,2058.64,2045.44,2045.44,12359046],["2014-12-16",2019.05,2045.44,2019.05,2032.25,397979],["2014-12-17",2019.05,2032.25,1992.66,2019.05,305387],["2014-12-18",2019.05,2032.25,2019.05,2032.25,63994],["2014-12-19",2032.25,2045.44,2019.05,2032.25,140100],["2014-12-22",2032.25,2032.25,2019.05,2019.05,43600],["2014-12-23",2019.05,2045.44,2019.05,2045.44,92528],["2014-12-24",2058.64,2058.64,2032.25,2045.44,181310],["2014-12-25",2045.44,2045.44,2032.25,2032.25,68826],["2014-12-26",2019.05,2032.25,2019.05,2032.25,97592],["2014-12-29",2032.25,2032.25,2019.05,2019.05,105965],["2014-12-30",2019.05,2032.25,1992.66,2019.05,178030],["2014-12-31",2019.05,2032.25,2019.05,2032.25,39354],["2015-01-05",2032.25,2032.25,2005.86,2019.05,55890],["2015-01-06",1992.66,2045.44,1992.66,2045.44,89802],["2015-01-07",2045.44,2111.43,2045.44,2071.84,232912],["2015-01-08",2071.84,2085.03,2058.64,2085.03,14880],["2015-01-09",2085.03,2151.02,2058.64,2098.23,693623],["2015-01-12",2111.43,2164.21,2098.23,2124.62,368489],["2015-01-13",2124.62,2203.8,2124.62,2177.41,416006],["2015-01-14",2177.41,2177.41,2124.62,2137.82,300420],["2015-01-15",2124.62,2137.82,2098.23,2098.23,244964],["2015-01-16",2111.43,2124.62,2071.84,2098.23,374246],["2015-01-19",2124.62,2137.82,2111.43,2124.62,230317],["2015-01-20",2111.43,2124.62,2085.03,2111.43,75172],["2015-01-21",2111.43,2124.62,2085.03,2098.23,205372],["2015-01-22",2098.23,2151.02,2085.03,2151.02,300965],["2015-01-23",2137.82,2269.78,2137.82,2256.59,1441874],["2015-01-26",2256.59,2282.98,2256.59,2269.78,343049],["2015-01-27",2282.98,2296.18,2177.41,2269.78,315651],["2015-01-28",2256.59,2401.75,2230.19,2375.36,959871],["2015-01-29",2375.36,2388.55,2335.77,2335.77,429100],["2015-01-30",2322.57,2322.57,2230.19,2269.78,478275],["2015-02-02",2256.59,2282.98,2217.0,2217.0,265347],["2015-02-03",2217.0,2230.19,2098.23,2098.23,827865],["2015-02-04",2085.03,2124.62,2071.84,2124.62,270500],["2015-02-05",2124.62,2164.21,2124.62,2124.62,74461],["2015-02-06",1966.27,2164.21,1966.27,2164.21,245283],["2015-02-09",2164.21,2190.61,2124.62,2124.62,72974],["2015-02-10",2111.43,2164.21,2111.43,2137.82,105679],["2015-02-11",2137.82,2177.41,2137.82,2164.21,90914],["2015-02-12",2164.21,2177.41,2151.02,2164.21,559237],["2015-02-13",2177.41,2243.39,2177.41,2217.0,650376],["2015-02-24",2230.19,2282.98,2230.19,2256.59,140871],["2015-02-25",2269.78,2335.77,2256.59,2282.98,672287],["2015-02-26",2282.98,2296.18,2243.39,2282.98,112327],["2015-02-27",2296.18,2296.18,2243.39,2243.39,64375],["2015-03-02",2269.78,2269.78,2230.19,2243.39,100854],["2015-03-03",2269.78,2269.78,2230.19,2230.19,603931],["2015-03-04",2243.39,2243.39,2217.0,2230.19,412458],["2015-03-05",2230.19,2243.39,2217.0,2217.0,159191],["2015-03-06",2217.0,2256.59,2203.8,2243.39,322146],["2015-03-09",2243.39,2256.59,2217.0,2230.19,159821],["2015-03-10",2230.19,2243.39,2217.0,2243.39,96698],["2015-03-11",2243.39,2282.98,2243.39,2256.59,561792],["2015-03-12",2230.19,2256.59,2190.61,2243.39,47908],["2015-03-13",2243.39,2256.59,2230.19,2230.19,162894],["2015-03-16",2243.39,2243.39,2230.19,2230.19,340470],["2015-03-17",2230.19,2243.39,2230.19,2230.19,118588],["2015-03-18",2019.05,2243.39,2019.05,2230.19,259400],["2015-03-19",2375.36,2375.36,2230.19,2230.19,154768],["2015-03-20",2230.19,2256.59,2230.19,2256.59,315948],["2015-03-23",2243.39,2243.39,2230.19,2230.19,67406],["2015-03-24",2230.19,2230.19,2203.8,2217.0,1140207],["2015-03-25",2217.0,2243.39,2217.0,2243.39,241332],["2015-03-26",2243.39,2256.59,2230.19,2243.39,208647],["2015-03-27",2243.39,2243.39,2217.0,2217.0,230009],["2015-03-30",2217.0,2230.19,2217.0,2217.0,187169],["2015-03-31",2217.0,2230.19,2203.8,2203.8,75098],["2015-04-01",2177.41,2217.0,2177.41,2177.41,252678],["2015-04-02",2177.41,2217.0,2177.41,2190.61,159003],["2015-04-03",2190.61,2217.0,2177.41,2217.0,51231],["2015-04-06",2217.0,2217.0,2203.8,2217.0,5038],["2015-04-07",2217.0,2217.0,2190.61,2203.8,46918],["2015-04-08",2190.61,2203.8,2190.61,2190.61,60806],["2015-04-09",2190.61,2190.61,2164.21,2177.41,153532],["2015-04-10",2177.41,2203.8,2177.41,2190.61,26605],["2015-04-13",2203.8,2203.8,2190.61,2190.61,36961],["2015-04-14",2177.41,2190.61,2164.21,2190.61,57858],["2015-04-15",2177.41,2190.61,2164.21,2177.41,42101],["2015-04-16",2177.41,2190.61,2151.02,2177.41,82578],["2015-04-17",2177.41,2190.61,2164.21,2190.61,37045],["2015-04-20",2177.41,2190.61,2164.21,2177.41,44975],["2015-04-21",2177.41,2177.41,2151.02,2151.02,52413],["2015-04-22",2151.02,2190.61,2151.02,2177.41,105481],["2015-04-23",2177.41,2190.61,2151.02,2177.41,39046],["2015-04-24",2164.21,2190.61,2151.02,2151.02,30765],["2015-04-27",2203.8,2230.19,2203.8,2217.0,173034],["2015-05-04",2230.19,2230.19,2164.21,2164.21,16847],["2015-05-05",2151.02,2190.61,2124.62,2190.61,48549],["2015-05-06",2190.61,2217.0,2164.21,2190.61,144990],["2015-05-07",2164.21,2203.8,2164.21,2190.61,121450],["2015-05-08",2203.8,2203.8,2177.41,2177.41,171291],["2015-05-11",2190.61,2203.8,2177.41,2190.61,210031],["2015-05-12",2177.41,2190.61,2151.02,2190.61,59695],["2015-05-13",2203.8,2203.8,2151.02,2177.41,327269],["2015-05-14",2164.21,2217.0,2164.21,2203.8,256812],["2015-05-15",2231.35,2231.35,2190.03,2217.58,68959],["2015-05-18",2217.58,2217.58,2176.25,2190.03,222564],["2015-05-19",2217.58,2231.35,2190.03,2203.8,37354],["2015-05-20",2190.03,2258.9,2190.03,2217.58,96071],["2015-05-21",2245.12,2258.9,2217.58,2245.12,46466],["2015-05-22",2245.12,2258.9,2217.58,2217.58,139779],["2015-05-25",2258.9,2286.44,2245.12,2286.44,401037],["2015-05-26",2286.44,2410.41,2272.67,2410.41,1612528],["2015-05-27",2410.41,2493.05,2369.09,2479.28,833905],["2015-05-28",2479.28,2713.43,2451.73,2630.79,1585442],["2015-05-29",2617.01,2685.88,2617.01,2658.34,805676],["2015-06-01",2658.34,2837.39,2617.01,2768.53,1006280],["2015-06-02",2768.53,2796.07,2672.11,2685.88,1219764],["2015-06-03",2685.88,2727.2,2672.11,2713.43,765810],["2015-06-04",2713.43,2920.04,2699.66,2823.62,1126592],["2015-06-05",2920.04,2988.91,2823.62,2975.13,1201275],["2015-06-08",2975.13,3154.19,2975.13,3016.45,1163687],["2015-06-09",3044.0,3085.32,2920.04,3016.45,1081395],["2015-06-10",2988.91,3016.45,2906.26,3016.45,977147],["2015-06-11",3030.23,3112.87,2961.36,2961.36,807912],["2015-06-12",2961.36,3016.45,2906.26,2933.81,615214],["2015-06-15",2933.81,3016.45,2933.81,3002.68,978956],["2015-06-16",3030.23,3099.1,2947.58,2947.58,859630],["2015-06-17",2920.04,2961.36,2878.72,2920.04,454567],["2015-06-18",2920.04,3016.45,2920.04,2961.36,622392],["2015-06-19",2975.13,3030.23,2961.36,2988.91,385615],["2015-06-22",2988.91,3057.77,2988.91,3016.45,908927],["2015-06-23",3016.45,3057.77,3002.68,3002.68,732580],["2015-06-24",3030.23,3030.23,2947.58,2947.58,643544],["2015-06-25",3236.83,3236.83,2947.58,2975.13,596043],["2015-06-26",2961.36,3002.68,2892.49,2892.49,1009225],["2015-06-29",2892.49,2892.49,2823.62,2864.94,858264],["2015-06-30",2864.94,2961.36,2823.62,2823.62,915176],["2015-07-01",2837.39,2878.72,2823.62,2851.17,508360],["2015-07-02",2782.3,3016.45,2782.3,2988.91,1349683],["2015-07-03",3002.68,3126.64,3002.68,3071.55,1760928],["2015-07-06",3099.1,3223.06,3085.32,3223.06,2519546],["2015-07-07",3223.06,3333.25,3140.42,3250.61,1754528],["2015-07-08",3195.51,3278.16,3099.1,3154.19,1447534],["2015-07-09",3112.87,3154.19,3085.32,3126.64,1152210],["2015-07-10",3126.64,3209.29,3126.64,3126.64,682413],["2015-07-13",3126.64,3181.74,3112.87,3140.42,609504],["2015-07-14",3154.19,3250.61,3154.19,3195.51,2410005],["2015-07-15",3223.06,3223.06,3112.87,3112.87,1158668],["2015-07-16",3099.1,3112.87,3044.0,3099.1,744894],["2015-07-17",3085.32,3099.1,3030.23,3030.23,743970],["2015-07-20",3016.45,3016.45,2920.04,3002.68,1189236],["2015-07-21",2961.36,3016.45,2906.26,2920.04,674566],["2015-07-22",3209.29,3209.29,2892.49,3099.1,525901],["2015-07-23",3099.1,3126.64,3002.68,3002.68,892505],["2015-07-24",3002.68,3071.55,2988.91,3016.45,241897],["2015-07-27",3071.55,3071.55,3016.45,3030.23,537840],["2015-07-28",3030.23,3085.32,2975.13,3016.45,616210],["2015-07-29",2988.91,3030.23,2988.91,2988.91,334191],["2015-07-30",3002.68,3030.23,2988.91,2988.91,338851],["2015-07-31",3002.68,3002.68,2975.13,2975.13,342128],["2015-08-03",2975.13,2975.13,2823.62,2864.94,745749],["2015-08-04",2892.49,2892.49,2837.39,2837.39,435116],["2015-08-05",2837.39,2878.72,2837.39,2878.72,288442],["2015-08-06",2892.49,2892.49,2823.62,2823.62,197343],["2015-08-07",2823.62,2864.94,2809.85,2823.62,220667],["2015-08-10",2823.62,2920.04,2796.07,2920.04,287516],["2015-08-11",2933.81,2975.13,2878.72,2878.72,309501],["2015-08-12",2878.72,2892.49,2809.85,2823.62,496840],["2015-08-13",2809.85,2823.62,2754.75,2768.53,552128],["2015-08-14",2768.53,2768.53,2713.43,2727.2,772385],["2015-08-17",2727.2,2727.2,2561.92,2575.69,1125772],["2015-08-18",2561.92,2630.79,2506.82,2617.01,521640],["2015-08-19",2617.01,2685.88,2575.69,2644.56,362735],["2015-08-20",2672.11,2672.11,2603.24,2603.24,182245],["2015-08-21",2589.47,2603.24,2520.6,2603.24,851865],["2015-08-24",2851.17,2851.17,2355.31,2355.31,1663746],["2015-08-25",2355.31,2479.28,2286.44,2451.73,729408],["2015-08-26",2479.28,2548.15,2451.73,2534.37,565323],["2015-08-27",2548.15,2603.24,2506.82,2561.92,267963],["2015-08-28",2561.92,2589.47,2548.15,2589.47,559810],["2015-08-31",2603.24,2603.24,2520.6,2520.6,186590],["2015-09-01",2534.37,2534.37,2479.28,2506.82,219395],["2015-09-03",2506.82,2534.37,2479.28,2493.05,197193],["2015-09-04",2451.73,2506.82,2451.73,2465.5,129860],["2015-09-07",2465.5,2520.6,2465.5,2493.05,140754],["2015-09-08",2493.05,2617.01,2479.28,2617.01,301803],["2015-09-09",2630.79,2685.88,2630.79,2685.88,702818],["2015-09-10",2644.56,2685.88,2589.47,2644.56,260046],["2015-09-11",2630.79,2658.34,2603.24,2617.01,161434],["2015-09-14",2630.79,2672.11,2575.69,2603.24,119804],["2015-09-15",2548.15,2603.24,2548.15,2575.69,153480],["2015-09-16",2548.15,2589.47,2548.15,2575.69,95857],["2015-09-17",2603.24,2672.11,2589.47,2630.79,648093],["2015-09-18",2658.34,2685.88,2630.79,2658.34,290111],["2015-09-21",2658.34,2672.11,2644.56,2658.34,139262],["2015-09-22",2658.34,2685.88,2644.56,2644.56,302191],["2015-09-23",2672.11,2672.11,2617.01,2658.34,207733],["2015-09-24",2658.34,2809.85,2644.56,2685.88,989427],["2015-09-25",2685.88,2713.43,2672.11,2713.43,322242],["2015-09-28",2713.43,2740.98,2658.34,2658.34,265140],["2015-09-29",2617.01,2685.88,2589.47,2672.11,329147],["2015-09-30",2685.88,2699.66,2672.11,2672.11,123649],["2015-10-01",2410.41,2685.88,2410.41,2672.11,227369],["2015-10-02",2672.11,2685.88,2672.11,2685.88,158707],["2015-10-05",2685.88,2699.66,2658.34,2699.66,220204],["2015-10-06",2713.43,2809.85,2713.43,2782.3,895315],["2015-10-07",2809.85,2809.85,2740.98,2740.98,188122],["2015-10-08",2727.2,2851.17,2727.2,2782.3,541787],["2015-10-09",2823.62,2851.17,2809.85,2837.39,577772],["2015-10-12",2851.17,2878.72,2823.62,2878.72,499870],["2015-10-13",2837.39,2864.94,2837.39,2864.94,230664],["2015-10-14",2851.17,2864.94,2823.62,2864.94,296906],["2015-10-15",2837.39,2878.72,2823.62,2864.94,371189],["2015-10-16",2878.72,2892.49,2851.17,2851.17,431648],["2015-10-19",2796.07,2878.72,2796.07,2851.17,178784],["2015-10-20",2851.17,2864.94,2823.62,2837.39,149913],["2015-10-21",2837.39,2864.94,2823.62,2823.62,282119],["2015-10-22",2809.85,2864.94,2809.85,2864.94,176213],["2015-10-23",2864.94,2878.72,2851.17,2864.94,175485],["2015-10-26",2864.94,2892.49,2864.94,2878.72,246978],["2015-10-27",2851.17,2878.72,2837.39,2878.72,72424],["2015-10-28",2837.39,2864.94,2837.39,2837.39,78194],["2015-10-29",2851.17,2864.94,2837.39,2864.94,204980],["2015-10-30",2851.17,2892.49,2851.17,2864.94,167701],["2015-11-02",2864.94,2864.94,2809.85,2837.39,49251],["2015-11-03",2809.85,2851.17,2809.85,2837.39,126751],["2015-11-04",2851.17,2851.17,2809.85,2809.85,114270],["2015-11-05",2809.85,2837.39,2809.85,2823.62,130706],["2015-11-06",2837.39,2851.17,2782.3,2837.39,60482],["2015-11-09",2851.17,2851.17,2809.85,2809.85,62886],["2015-11-10",2961.36,2961.36,2782.3,2782.3,909686],["2015-11-11",2796.07,2796.07,2740.98,2740.98,63359],["2015-11-12",2754.75,2796.07,2740.98,2796.07,192226],["2015-11-13",2796.07,2823.62,2782.3,2823.62,89348],["2015-11-16",2768.53,2809.85,2754.75,2782.3,182838],["2015-11-17",2754.75,2796.07,2754.75,2768.53,104666],["2015-11-18",2768.53,2782.3,2754.75,2782.3,106123],["2015-11-19",2768.53,2782.3,2754.75,2768.53,149609],["2015-11-20",2768.53,2768.53,2754.75,2754.75,52888],["2015-11-23",2754.75,2754.75,2727.2,2740.98,138036],["2015-11-24",2479.28,2768.53,2479.28,2699.66,104586],["2015-11-25",2672.11,2740.98,2658.34,2699.66,437977],["2015-11-26",2685.88,2727.2,2685.88,2699.66,125093],["2015-11-27",2713.43,2727.2,2672.11,2672.11,159463],["2015-11-30",2713.43,2713.43,2617.01,2672.11,65564],["2015-12-01",2685.88,2685.88,2630.79,2672.11,70957],["2015-12-02",2685.88,2685.88,2658.34,2685.88,175899],["2015-12-03",2672.11,2699.66,2672.11,2672.11,120400],["2015-12-04",2672.11,2685.88,2644.56,2672.11,93526],["2015-12-07",2672.11,2685.88,2672.11,2672.11,106274],["2015-12-08",2672.11,2699.66,2644.56,2699.66,198616],["2015-12-09",2672.11,2699.66,2672.11,2699.66,19533],["2015-12-10",2685.88,2685.88,2644.56,2658.34,53974],["2015-12-11",2685.88,2685.88,2644.56,2672.11,42621],["2015-12-14",2644.56,2672.11,2617.01,2672.11,10356],["2015-12-15",2672.11,2672.11,2658.34,2658.34,185460],["2015-12-16",2672.11,2699.66,2630.79,2658.34,231288],["2015-12-17",2658.34,2685.88,2658.34,2685.88,65682],["2015-12-18",2685.88,2685.88,2644.56,2644.56,61210],["2015-12-21",2617.01,2685.88,2617.01,2672.11,64500],["2015-12-22",2672.11,2672.11,2658.34,2658.34,3990],["2015-12-23",2644.56,2672.11,2630.79,2644.56,99719],["2015-12-24",2630.79,2658.34,2630.79,2644.56,46337],["2015-12-25",2630.79,2658.34,2630.79,2644.56,42647],["2015-12-28",2644.56,2672.11,2630.79,2658.34,40429],["2015-12-29",2617.01,2685.88,2617.01,2672.11,66677],["2015-12-30",2672.11,2685.88,2644.56,2685.88,23269],["2015-12-31",2685.88,2727.2,2685.88,2727.2,49307],["2016-01-04",2727.2,2727.2,2699.66,2713.43,36524],["2016-01-05",2699.66,2699.66,2658.34,2672.11,47676],["2016-01-06",2672.11,2685.88,2658.34,2685.88,40589],["2016-01-07",2658.34,2672.11,2617.01,2630.79,94027],["2016-01-08",2617.01,2630.79,2617.01,2630.79,84836],["2016-01-11",2617.01,2630.79,2603.24,2617.01,37424],["2016-01-12",2617.01,2658.34,2617.01,2617.01,48154],["2016-01-13",2658.34,2658.34,2617.01,2617.01,81357],["2016-01-14",2644.56,2644.56,2603.24,2617.01,315858],["2016-01-15",2617.01,2644.56,2617.01,2630.79,260673],["2016-01-18",2548.15,2603.24,2548.15,2561.92,325887],["2016-01-19",2589.47,2603.24,2575.69,2603.24,71934],["2016-01-20",2603.24,2603.24,2575.69,2603.24,195415],["2016-01-21",2603.24,2603.24,2548.15,2603.24,91172],["2016-01-22",2575.69,2589.47,2548.15,2561.92,29413],["2016-01-25",2575.69,2658.34,2575.69,2630.79,143015],["2016-01-26",2630.79,2630.79,2575.69,2617.01,43819],["2016-01-27",2630.79,2630.79,2603.24,2617.01,154443],["2016-01-28",2878.72,2878.72,2575.69,2617.01,29261],["2016-01-29",2603.24,2617.01,2589.47,2617.01,85979],["2016-02-01",2603.24,2617.01,2575.69,2603.24,158690],["2016-02-02",2589.47,2617.01,2575.69,2617.01,113430],["2016-02-03",2617.01,2617.01,2603.24,2617.01,85000],["2016-02-04",2617.01,2617.01,2603.24,2617.01,120031],["2016-02-05",2603.24,2658.34,2603.24,2630.79,59764],["2016-02-15",2617.01,2644.56,2589.47,2617.01,25161],["2016-02-16",2617.01,2685.88,2617.01,2672.11,114193],["2016-02-17",2672.11,2672.11,2617.01,2644.56,141558],["2016-02-18",2630.79,2685.88,2630.79,2644.56,65316],["2016-02-19",2672.11,2672.11,2630.79,2644.56,162020],["2016-02-22",2617.01,2685.88,2617.01,2644.56,93741],["2016-02-23",2658.34,2685.88,2644.56,2644.56,268334],["2016-02-24",2506.82,2782.3,2506.82,2754.75,720189],["2016-02-25",2851.17,2851.17,2713.43,2727.2,170309],["2016-02-26",2727.2,2740.98,2713.43,2740.98,54693],["2016-02-29",2740.98,2740.98,2685.88,2713.43,192611],["2016-03-01",2713.43,2727.2,2699.66,2699.66,140511],["2016-03-02",2699.66,2699.66,2672.11,2685.88,187245],["2016-03-03",2699.66,2699.66,2658.34,2685.88,209882],["2016-03-04",2672.11,2713.43,2658.34,2713.43,106154],["2016-03-07",2685.88,2727.2,2685.88,2727.2,168692],["2016-03-08",2713.43,2713.43,2617.01,2617.01,349903],["2016-03-09",2672.11,2672.11,2630.79,2672.11,72850],["2016-03-10",2658.34,2672.11,2644.56,2658.34,127860],["2016-03-11",2644.56,2685.88,2644.56,2672.11,38734],["2016-03-14",2644.56,2672.11,2630.79,2630.79,130080],["2016-03-15",2699.66,2699.66,2630.79,2644.56,75369],["2016-03-16",2658.34,2658.34,2630.79,2644.56,85540],["2016-03-17",2658.34,2658.34,2617.01,2630.79,51941],["2016-03-18",2617.01,2644.56,2617.01,2630.79,49247],["2016-03-21",2603.24,2658.34,2506.82,2617.01,48938],["2016-03-22",2589.47,2617.01,2575.69,2603.24,423433],["2016-03-23",2589.47,2603.24,2561.92,2589.47,349539],["2016-03-24",2603.24,2603.24,2575.69,2575.69,60186],["2016-03-25",2617.01,2617.01,2561.92,2561.92,308280],["2016-03-28",2589.47,2589.47,2548.15,2561.92,28313],["2016-03-29",2548.15,2561.92,2548.15,2548.15,87108],["2016-03-30",2575.69,2575.69,2424.18,2437.96,215414],["2016-03-31",2534.37,2534.37,2479.28,2520.6,104301],["2016-04-01",2548.15,2575.69,2520.6,2520.6,125743],["2016-04-04",2548.15,2548.15,2479.28,2520.6,87304],["2016-04-05",2506.82,2506.82,2479.28,2479.28,59089],["2016-04-06",2479.28,2479.28,2451.73,2465.5,165092],["2016-04-07",2479.28,2520.6,2479.28,2506.82,32738],["2016-04-08",2520.6,2548.15,2506.82,2548.15,51607],["2016-04-11",2534.37,2534.37,2520.6,2534.37,49056],["2016-04-12",2534.37,2534.37,2520.6,2520.6,71515],["2016-04-13",2520.6,2520.6,2479.28,2493.05,224897],["2016-04-14",2479.28,2506.82,2451.73,2451.73,89740],["2016-04-15",2520.6,2520.6,2451.73,2465.5,66611],["2016-04-19",2506.82,2506.82,2437.96,2451.73,27778],["2016-04-20",2479.28,2479.28,2437.96,2437.96,73208],["2016-04-21",2437.96,2437.96,2410.41,2437.96,76625],["2016-04-22",2410.41,2506.82,2410.41,2506.82,126434],["2016-04-25",2479.28,2520.6,2465.5,2479.28,19229],["2016-04-26",2479.28,2493.05,2465.5,2479.28,117712],["2016-04-27",2493.05,2493.05,2451.73,2451.73,241006],["2016-04-28",2479.28,2479.28,2437.96,2437.96,39419],["2016-04-29",2437.96,2465.5,2424.18,2465.5,75474],["2016-05-04",2437.96,2479.28,2424.18,2465.5,48074],["2016-05-05",2437.96,2465.5,2424.18,2451.73,212701],["2016-05-06",2465.5,2465.5,2437.96,2451.73,111028],["2016-05-09",2451.73,2479.28,2437.96,2479.28,233906],["2016-05-10",2493.05,2493.05,2437.96,2465.5,892709],["2016-05-11",2465.5,2479.28,2437.96,2465.5,362991],["2016-05-12",2479.28,2630.79,2479.28,2589.47,569423],["2016-05-13",2589.47,2644.56,2561.92,2575.69,1103708],["2016-05-16",2561.92,2617.01,2561.92,2617.01,193520],["2016-05-17",2617.01,2644.56,2589.47,2617.01,266987],["2016-05-18",2603.24,2727.2,2575.69,2658.34,1320558],["2016-05-19",2658.34,2672.11,2617.01,2672.11,102855],["2016-05-20",2617.01,2672.11,2603.24,2630.79,50417],["2016-05-23",2603.24,2603.24,2548.15,2548.15,144346],["2016-05-24",2548.15,2575.69,2548.15,2548.15,1004927],["2016-05-25",2548.15,2575.69,2534.37,2534.37,6098407],["2016-05-26",2548.15,2561.92,2506.82,2520.6,1996996],["2016-05-27",2520.6,2548.15,2520.6,2548.15,7817308],["2016-05-30",2561.92,2561.92,2534.37,2548.15,890100],["2016-05-31",2589.47,2589.47,2534.37,2534.37,190183],["2016-06-01",2575.69,2575.69,2534.37,2548.15,72389],["2016-06-02",2534.37,2561.92,2534.37,2548.15,49601],["2016-06-03",2548.15,2575.69,2534.37,2548.15,94742],["2016-06-06",2548.15,2617.01,2548.15,2575.69,142867],["2016-06-07",2575.69,2575.69,2561.92,2575.69,28025],["2016-06-08",2575.69,2603.24,2561.92,2589.47,42802],["2016-06-09",2589.47,2603.24,2575.69,2603.24,83647],["2016-06-10",2589.47,2630.79,2589.47,2617.01,82388],["2016-06-13",2603.24,2644.56,2589.47,2617.01,138648],["2016-06-14",2617.01,2644.56,2603.24,2630.79,113260],["2016-06-15",2630.79,2630.79,2617.01,2630.79,69430],["2016-06-16",2630.79,2644.56,2617.01,2630.79,1135735],["2016-06-17",2617.01,2630.79,2617.01,2630.79,268938],["2016-06-20",2617.01,2644.56,2617.01,2644.56,49716],["2016-06-21",2630.79,2644.56,2617.01,2644.56,130791],["2016-06-22",2617.01,2644.56,2617.01,2644.56,108902],["2016-06-23",2617.01,2644.56,2617.01,2644.56,62619],["2016-06-24",2617.01,2644.56,2479.28,2644.56,153711],["2016-06-27",2534.37,2630.79,2534.37,2630.79,102503],["2016-06-28",2561.92,2617.01,2561.92,2617.01,18644],["2016-06-29",2575.69,2617.01,2575.69,2617.01,65721],["2016-06-30",2617.01,2617.01,2589.47,2617.01,20698],["2016-07-01",2575.69,2617.01,2561.92,2617.01,160733],["2016-07-04",2575.69,2575.69,2534.37,2548.15,289841],["2016-07-05",2548.15,2575.69,2520.6,2548.15,233622],["2016-07-06",2548.15,2548.15,2520.6,2548.15,119879],["2016-07-07",2548.15,2603.24,2548.15,2575.69,441124],["2016-07-08",2575.69,2575.69,2548.15,2575.69,213408],["2016-07-11",2561.92,2575.69,2548.15,2548.15,256181],["2016-07-12",2548.15,2548.15,2520.6,2548.15,35771],["2016-07-13",2548.15,2672.11,2548.15,2617.01,437223],["2016-07-14",2617.01,2685.88,2617.01,2617.01,855293],["2016-07-15",2658.34,2658.34,2603.24,2617.01,218979],["2016-07-18",2589.47,2603.24,2548.15,2603.24,59156],["2016-07-19",2603.24,2603.24,2493.05,2548.15,465733],["2016-07-20",2548.15,2548.15,2520.6,2548.15,109114],["2016-07-21",2561.92,2575.69,2520.6,2520.6,115253],["2016-07-22",2520.6,2520.6,2493.05,2493.05,99995],["2016-07-25",2493.05,2520.6,2479.28,2493.05,73600],["2016-07-26",2493.05,2506.82,2465.5,2465.5,143345],["2016-07-27",2465.5,2493.05,2465.5,2465.5,59291],["2016-07-28",2479.28,2479.28,2451.73,2465.5,33409],["2016-07-29",2465.5,2493.05,2451.73,2493.05,138157],["2016-08-01",2479.28,2493.05,2451.73,2451.73,39070],["2016-08-02",2451.73,2451.73,2410.41,2410.41,76750],["2016-08-03",2410.41,2410.41,2382.86,2382.86,75384],["2016-08-04",2410.41,2437.96,2396.63,2410.41,110262],["2016-08-05",2410.41,2437.96,2396.63,2424.18,70368],["2016-08-08",2424.18,2424.18,2396.63,2424.18,69644],["2016-08-09",2424.18,2437.96,2410.41,2424.18,32530],["2016-08-10",2437.96,2437.96,2410.41,2437.96,136384],["2016-08-11",2437.96,2437.96,2424.18,2437.96,16046],["2016-08-12",2451.73,2465.5,2424.18,2437.96,48499],["2016-08-15",2424.18,2437.96,2410.41,2410.41,40009],["2016-08-16",2410.41,2479.28,2410.41,2451.73,106644],["2016-08-17",2451.73,2451.73,2424.18,2437.96,117280],["2016-08-18",2437.96,2479.28,2424.18,2424.18,113828],["2016-08-19",2424.18,2424.18,2410.41,2424.18,126359],["2016-08-22",2410.41,2424.18,2410.41,2410.41,64989],["2016-08-23",2410.41,2424.18,2396.63,2424.18,100523],["2016-08-24",2424.18,2437.96,2410.41,2410.41,53495],["2016-08-25",2424.18,2451.73,2410.41,2451.73,86109],["2016-08-26",2410.41,2465.5,2410.41,2465.5,74751],["2016-08-29",2465.5,2465.5,2451.73,2451.73,133899],["2016-08-30",2451.73,2451.73,2451.73,2451.73,55947],["2016-08-31",2465.5,2479.28,2451.73,2479.28,192850],["2016-09-01",2479.28,2479.28,2465.5,2465.5,81398],["2016-09-05",2451.73,2451.73,2437.96,2451.73,78738],["2016-09-06",2451.73,2465.5,2451.73,2465.5,100706],["2016-09-07",2451.73,2465.5,2437.96,2451.73,37441],["2016-09-08",2437.96,2451.73,2424.18,2451.73,38943],["2016-09-09",2382.86,2451.73,2382.86,2437.96,9453],["2016-09-12",2424.18,2424.18,2396.63,2424.18,137291],["2016-09-13",2410.41,2424.18,2396.63,2410.41,76695],["2016-09-14",2410.41,2410.41,2382.86,2396.63,1095648],["2016-09-15",2382.86,2396.63,2355.31,2382.86,160591],["2016-09-16",2355.31,2382.86,2341.54,2382.86,150039],["2016-09-19",2369.09,2382.86,2355.31,2355.31,39590],["2016-09-20",2355.31,2382.86,2341.54,2355.31,126929],["2016-09-21",2355.31,2437.96,2355.31,2396.63,181530],["2016-09-22",2410.41,2410.41,2382.86,2382.86,52251],["2016-09-23",2369.09,2396.63,2369.09,2396.63,54315],["2016-09-26",2396.63,2396.63,2369.09,2369.09,2174261],["2016-09-27",2355.31,2396.63,2355.31,2382.86,112486],["2016-09-28",2369.09,2506.82,2369.09,2506.82,960876],["2016-09-29",2520.6,2534.37,2506.82,2520.6,413417],["2016-09-30",2520.6,2534.37,2493.05,2520.6,290976],["2016-10-03",2534.37,2658.34,2520.6,2561.92,604999],["2016-10-04",2561.92,2672.11,2561.92,2630.79,733172],["2016-10-05",2630.79,2713.43,2630.79,2685.88,650034],["2016-10-06",2699.66,2699.66,2644.56,2685.88,445683],["2016-10-07",2658.34,2672.11,2575.69,2617.01,474856],["2016-10-10",2617.01,2658.34,2603.24,2617.01,595489],["2016-10-11",2617.01,2658.34,2603.24,2617.01,325604],["2016-10-12",2630.79,2727.2,2617.01,2658.34,742105],["2016-10-13",2644.56,2685.88,2644.56,2672.11,297562],["2016-10-14",2672.11,2685.88,2658.34,2658.34,399942],["2016-10-17",2644.56,2644.56,2630.79,2630.79,384894],["2016-10-18",2630.79,2644.56,2617.01,2644.56,583550],["2016-10-19",2644.56,2727.2,2644.56,2699.66,894546],["2016-10-20",2699.66,2713.43,2658.34,2685.88,181932],["2016-10-21",2685.88,2685.88,2658.34,2672.11,115481],["2016-10-24",2658.34,2672.11,2617.01,2617.01,435877],["2016-10-25",2617.01,2644.56,2589.47,2644.56,228430],["2016-10-26",2644.56,2644.56,2617.01,2630.79,128409],["2016-10-27",2630.79,2644.56,2617.01,2644.56,184931],["2016-10-28",2630.79,2672.11,2617.01,2672.11,109247],["2016-10-31",2658.34,2672.11,2617.01,2617.01,200973],["2016-11-01",2617.01,2658.34,2617.01,2644.56,251218],["2016-11-02",2630.79,2644.56,2617.01,2630.79,74747],["2016-11-03",2630.79,2630.79,2589.47,2617.01,263695],["2016-11-04",2617.01,2617.01,2603.24,2617.01,52093],["2016-11-07",2617.01,2630.79,2603.24,2630.79,140965],["2016-11-08",2630.79,2630.79,2617.01,2617.01,240477],["2016-11-09",2617.01,2617.01,2479.28,2575.69,1127086],["2016-11-10",2575.69,2644.56,2575.69,2630.79,149865],["2016-11-11",2630.79,2644.56,2617.01,2630.79,188360],["2016-11-14",2630.79,2630.79,2617.01,2617.01,189797],["2016-11-15",2644.56,2644.56,2617.01,2630.79,147050],["2016-11-16",2630.79,2630.79,2603.24,2603.24,165440],["2016-11-17",2617.01,2630.79,2617.01,2617.01,216720],["2016-11-18",2617.01,2617.01,2603.24,2603.24,232504],["2016-11-21",2630.79,2644.56,2617.01,2617.01,45941],["2016-11-22",2630.79,2630.79,2617.01,2630.79,289121],["2016-11-23",2630.79,2658.34,2630.79,2658.34,184680],["2016-11-24",2658.34,2672.11,2644.56,2672.11,154688],["2016-11-25",2630.79,2672.11,2630.79,2672.11,179786],["2016-11-28",2672.11,2685.88,2630.79,2630.79,110554],["2016-11-29",2617.01,2630.79,2617.01,2630.79,9714984],["2016-11-30",2617.01,2644.56,2617.01,2630.79,151370],["2016-12-01",2661.03,2736.62,2661.03,2721.51,381829],["2016-12-02",2721.51,2721.51,2645.91,2676.15,71031],["2016-12-05",2691.27,2691.27,2645.91,2645.91,49063],["2016-12-06",2676.15,2691.27,2585.43,2585.43,239780],["2016-12-07",2585.43,2585.43,2509.83,2540.07,226091],["2016-12-08",2600.55,2600.55,2540.07,2540.07,220042],["2016-12-09",2555.19,2600.55,2540.07,2585.43,103111],["2016-12-12",2585.43,2585.43,2555.19,2570.31,30478],["2016-12-13",2570.31,2570.31,2509.83,2509.83,125214],["2016-12-14",2540.07,2570.31,2509.83,2509.83,93783],["2016-12-15",2570.31,2570.31,2509.83,2524.95,142033],["2016-12-16",2570.31,2600.55,2540.07,2600.55,112809],["2016-12-19",2630.79,2630.79,2570.31,2570.31,352709],["2016-12-20",2585.43,2585.43,2555.19,2570.31,273119],["2016-12-21",2585.43,2751.74,2585.43,2706.39,939567],["2016-12-22",2706.39,2721.51,2645.91,2691.27,430272],["2016-12-23",2645.91,2691.27,2600.55,2615.67,390028],["2016-12-26",2630.79,2691.27,2615.67,2691.27,142273],["2016-12-27",2645.91,2691.27,2630.79,2630.79,320383],["2016-12-28",2661.03,2661.03,2645.91,2645.91,415675],["2016-12-29",2630.79,2691.27,2615.67,2661.03,398898],["2016-12-30",2676.15,2691.27,2645.91,2661.03,132554],["2017-01-03",2676.15,2872.7,2661.03,2872.7,1609757],["2017-01-04",2872.7,2948.3,2872.7,2887.82,739000],["2017-01-05",2902.94,2902.94,2857.58,2887.82,471881],["2017-01-06",2887.82,3114.61,2857.58,3039.01,1409838],["2017-01-09",3039.01,3159.97,3039.01,3144.85,970802],["2017-01-10",3144.85,3190.21,3069.25,3175.09,942559],["2017-01-11",3144.85,3296.05,3144.85,3265.81,1447461],["2017-01-12",3250.69,3341.4,3220.45,3265.81,1158392],["2017-01-13",3235.57,3311.16,3205.33,3250.69,1230784],["2017-01-16",3250.69,3296.05,3220.45,3296.05,575510],["2017-01-17",3326.28,3507.72,3311.16,3477.48,1398174],["2017-01-18",3477.48,3583.32,3462.36,3492.6,1360520],["2017-01-19",3492.6,3537.96,3432.12,3477.48,542576],["2017-01-20",3477.48,3568.2,3477.48,3492.6,614473],["2017-01-23",3492.6,3492.6,3386.76,3462.36,867359],["2017-01-24",3462.36,3598.43,3417.0,3553.08,722901],["2017-01-25",3537.96,3568.2,3492.6,3568.2,437171],["2017-02-02",3568.2,3613.55,3462.36,3598.43,693961],["2017-02-03",3598.43,3704.27,3598.43,3658.91,1124714],["2017-02-06",3658.91,3674.03,3553.08,3568.2,1767377],["2017-02-07",3598.43,3658.91,3537.96,3583.32,1821044],["2017-02-08",3583.32,3613.55,3522.84,3583.32,627103],["2017-02-09",3583.32,3583.32,3553.08,3583.32,480890],["2017-02-10",3583.32,3643.79,3583.32,3613.55,2354611],["2017-02-13",3643.79,3643.79,3522.84,3553.08,1102014],["2017-02-14",3553.08,3568.2,3507.72,3553.08,630201],["2017-02-15",3553.08,3583.32,3507.72,3522.84,1719050],["2017-02-16",3537.96,3553.08,3432.12,3432.12,1657991],["2017-02-17",3401.88,3477.48,3401.88,3432.12,886913],["2017-02-20",3432.12,3492.6,3417.0,3432.12,1208009],["2017-02-21",3432.12,3462.36,3417.0,3432.12,992354],["2017-02-22",3432.12,3432.12,3341.4,3417.0,890701],["2017-02-23",3417.0,3417.0,3371.64,3417.0,599394],["2017-02-24",3432.12,3568.2,3417.0,3432.12,2041245],["2017-02-27",3432.12,3477.48,3432.12,3462.36,652055],["2017-02-28",3477.48,3492.6,3432.12,3462.36,493862],["2017-03-01",3447.24,3447.24,3356.52,3417.0,947826],["2017-03-02",3417.0,3417.0,3356.52,3401.88,546084],["2017-03-03",3401.88,3447.24,3326.28,3447.24,718085],["2017-03-06",3462.36,3477.48,3417.0,3417.0,767074],["2017-03-07",3447.24,3447.24,3386.76,3401.88,342874],["2017-03-08",3401.88,3628.67,3371.64,3522.84,8800268],["2017-03-09",3522.84,3613.55,3522.84,3537.96,2499665],["2017-03-10",3522.84,3628.67,3522.84,3583.32,3996520],["2017-03-13",3583.32,3583.32,3462.36,3462.36,3149747],["2017-03-14",3462.36,3507.72,3432.12,3447.24,1043380],["2017-03-15",3447.24,3522.84,3371.64,3492.6,1841258],["2017-03-16",3507.72,3537.96,3492.6,3507.72,14630964],["2017-03-17",3537.96,3689.15,3492.6,3537.96,8983179],["2017-03-20",3553.08,3628.67,3537.96,3613.55,6276313],["2017-03-21",3643.79,3794.99,3628.67,3779.87,15994207],["2017-03-22",3779.87,3870.59,3779.87,3779.87,4597662],["2017-03-23",3779.87,3794.99,3719.39,3764.75,3116872],["2017-03-24",3764.75,3915.94,3749.63,3855.47,8193360],["2017-03-27",3855.47,3900.82,3764.75,3810.11,4662732],["2017-03-28",3810.11,3825.23,3719.39,3734.51,3933267],["2017-03-29",3749.63,3764.75,3674.03,3719.39,4693967],["2017-03-30",3719.39,3779.87,3704.27,3734.51,2636139],["2017-03-31",3749.63,3779.87,3689.15,3704.27,2434514],["2017-04-03",3704.27,3779.87,3643.79,3779.87,4661097],["2017-04-04",3794.99,3870.59,3764.75,3825.23,4402574],["2017-04-05",3825.23,3885.7,3794.99,3810.11,2922560],["2017-04-07",3810.11,3810.11,3719.39,3749.63,2654453],["2017-04-10",3749.63,3779.87,3658.91,3689.15,4172644],["2017-04-11",3689.15,3689.15,3583.32,3583.32,3862788],["2017-04-12",3583.32,3613.55,3477.48,3492.6,4187963],["2017-04-13",3492.6,3553.08,3477.48,3477.48,2423906],["2017-04-14",3477.48,3507.72,3401.88,3462.36,2890090],["2017-04-17",3462.36,3522.84,3401.88,3401.88,9058952],["2017-04-18",3417.0,3462.36,3371.64,3462.36,19681280],["2017-04-19",3462.36,3462.36,3432.12,3432.12,2314444],["2017-04-20",3432.12,3477.48,3417.0,3432.12,1029593],["2017-04-21",3432.12,3447.24,3401.88,3432.12,18870646],["2017-04-24",3401.88,3432.12,3401.88,3401.88,1710562],["2017-04-25",3371.64,3417.0,3341.4,3341.4,1796943],["2017-04-26",3371.64,3447.24,3341.4,3432.12,1183225],["2017-04-27",3432.12,3477.48,3417.0,3432.12,967643],["2017-04-28",3417.0,3537.96,3356.52,3507.72,3189572],["2017-05-03",3507.72,3613.55,3507.72,3598.43,2658488],["2017-05-04",3613.55,3628.67,3568.2,3598.43,1719935],["2017-05-05",3598.43,3628.67,3537.96,3553.08,1729513],["2017-05-08",3537.96,3568.2,3477.48,3492.6,1334252],["2017-05-09",3492.6,3598.43,3477.48,3583.32,1873374],["2017-05-10",3613.55,3628.67,3568.2,3583.32,1722774],["2017-05-11",3583.32,3613.55,3537.96,3537.96,1350698],["2017-05-12",3568.2,3583.32,3537.96,3568.2,1408763],["2017-05-15",3568.2,3583.32,3522.84,3553.08,1557844],["2017-05-16",3522.84,3674.03,3522.84,3613.55,4063912],["2017-05-17",3613.55,3689.15,3613.55,3689.15,2539402],["2017-05-18",3689.15,3794.99,3658.91,3704.27,4440070],["2017-05-19",3704.27,3779.87,3674.03,3734.51,3380097],["2017-05-22",3734.51,3885.7,3734.51,3794.99,8110231],["2017-05-23",3810.11,3840.35,3704.27,3704.27,3154826],["2017-05-24",3704.27,3855.47,3704.27,3810.11,2820337],["2017-05-25",3825.23,3900.82,3794.99,3794.99,4482963],["2017-05-26",3794.99,3810.11,3764.75,3779.87,1931239],["2017-05-29",3749.63,3855.47,3749.63,3794.99,2434669],["2017-05-30",3794.99,3870.59,3764.75,3779.87,3271889],["2017-05-31",3764.75,3840.35,3764.75,3779.87,1808309],["2017-06-01",3779.87,3840.35,3749.63,3749.63,2443771],["2017-06-02",3749.63,3764.75,3689.15,3734.51,2358110],["2017-06-05",3734.51,3810.11,3734.51,3749.63,2151357],["2017-06-06",3810.11,3825.23,3764.75,3825.23,2786052],["2017-06-07",3855.47,4036.9,3810.11,3991.54,9677635],["2017-06-08",3991.54,4021.78,3915.94,3946.18,1793139],["2017-06-09",3931.06,4006.66,3931.06,3961.3,1683468],["2017-06-12",3961.3,3991.54,3915.94,3931.06,2711482],["2017-06-13",3931.06,4052.02,3915.94,4006.66,4007464],["2017-06-14",4021.78,4067.14,4006.66,4036.9,3376689],["2017-06-15",4036.9,4052.02,3991.54,3991.54,2027684],["2017-06-16",3991.54,4006.66,3976.42,3991.54,1073742],["2017-06-19",4021.78,4036.9,3991.54,4021.78,2509587],["2017-06-20",4036.9,4097.38,4036.9,4052.02,2009038],["2017-06-21",4052.02,4052.02,3946.18,3976.42,3907011],["2017-06-22",3976.42,4006.66,3946.18,3946.18,1990627],["2017-06-23",3931.06,3946.18,3870.59,3885.7,2881921],["2017-06-26",3885.7,3961.3,3885.7,3946.18,1201089],["2017-06-27",3931.06,3961.3,3900.82,3915.94,681015],["2017-06-28",3900.82,3931.06,3870.59,3900.82,861040],["2017-06-29",3900.82,3946.18,3900.82,3931.06,928295],["2017-06-30",3946.18,3961.3,3915.94,3915.94,813360],["2017-07-03",3931.06,4036.9,3931.06,3991.54,2845492],["2017-07-04",3991.54,4021.78,3946.18,3961.3,913698],["2017-07-05",3961.3,4021.78,3946.18,4006.66,1489515],["2017-07-06",4006.66,4021.78,3976.42,4006.66,1456047],["2017-07-07",4006.66,4067.14,3976.42,4006.66,2656919],["2017-07-10",4006.66,4021.78,3900.82,3915.94,2657063],["2017-07-11",3915.94,3931.06,3885.7,3915.94,1562679],["2017-07-12",3915.94,3961.3,3915.94,3915.94,1160871],["2017-07-13",3915.94,3931.06,3885.7,3915.94,734955],["2017-07-14",3931.06,3931.06,3885.7,3900.82,366894],["2017-07-17",3900.82,3900.82,3764.75,3764.75,3160757],["2017-07-18",3764.75,3825.23,3749.63,3794.99,2229839],["2017-07-19",3794.99,3825.23,3794.99,3794.99,584611],["2017-07-20",3794.99,3810.11,3764.75,3810.11,950649],["2017-07-21",3810.11,3825.23,3779.87,3779.87,377297],["2017-07-24",3779.87,3779.87,3689.15,3734.51,1177642],["2017-07-25",3764.75,3794.99,3749.63,3794.99,808371],["2017-07-26",3794.99,3885.7,3794.99,3870.59,651186],["2017-07-27",3825.23,3885.7,3794.99,3840.35,581124],["2017-07-28",3855.47,3915.94,3855.47,3900.82,719010],["2017-07-31",3931.06,3961.3,3900.82,3931.06,1567378],["2017-08-01",3946.18,4006.66,3946.18,3946.18,1566838],["2017-08-02",3915.94,3946.18,3885.7,3946.18,1617360],["2017-08-03",3946.18,3946.18,3900.82,3931.06,936752],["2017-08-04",3900.82,3915.94,3885.7,3900.82,1200627],["2017-08-07",3900.82,3976.42,3900.82,3931.06,1578734],["2017-08-08",3991.54,4006.66,3915.94,3931.06,383052],["2017-08-09",3931.06,3931.06,3840.35,3870.59,1649412],["2017-08-10",3840.35,3885.7,3825.23,3840.35,1139794],["2017-08-11",3855.47,3855.47,3825.23,3840.35,774623],["2017-08-14",3825.23,3885.7,3825.23,3885.7,657975],["2017-08-15",3885.7,3915.94,3885.7,3900.82,799811],["2017-08-16",3900.82,3915.94,3885.7,3915.94,487273],["2017-08-17",3931.06,3946.18,3870.59,3870.59,553039],["2017-08-18",3855.47,3885.7,3810.11,3885.7,1195485],["2017-08-21",3885.7,4036.9,3885.7,3961.3,4413094],["2017-08-22",3976.42,4006.66,3931.06,3961.3,986155],["2017-08-23",3946.18,4006.66,3946.18,3991.54,740021],["2017-08-24",3991.54,4172.97,3991.54,4142.74,7289659],["2017-08-25",4142.74,4263.69,4142.74,4172.97,2024567],["2017-08-28",4172.97,4339.29,4172.97,4309.05,2649313],["2017-08-29",4309.05,4460.24,4248.57,4324.17,4369174],["2017-08-30",4324.17,4369.53,4278.81,4309.05,1683058],["2017-08-31",4324.17,4460.24,4324.17,4339.29,2318417],["2017-09-01",4339.29,4354.41,4263.69,4324.17,709225],["2017-09-05",4324.17,4414.89,4324.17,4384.65,990854],["2017-09-06",4399.77,4399.77,4339.29,4369.53,626895],["2017-09-07",4369.53,4399.77,4309.05,4324.17,1374302],["2017-09-08",4324.17,4339.29,4233.45,4248.57,1531004],["2017-09-11",4233.45,4309.05,4157.86,4157.86,2132362],["2017-09-12",4157.86,4248.57,4157.86,4203.21,1257023],["2017-09-13",4218.33,4293.93,4203.21,4293.93,677371],["2017-09-14",4278.81,4309.05,4248.57,4263.69,2044968],["2017-09-15",4263.69,4309.05,4233.45,4248.57,1658884],["2017-09-18",4248.57,4324.17,4248.57,4263.69,1222983],["2017-09-19",4263.69,4339.29,4248.57,4248.57,1331569],["2017-09-20",4278.81,4293.93,4248.57,4248.57,912705],["2017-09-21",4278.81,4309.05,4233.45,4293.93,1389355],["2017-09-22",4293.93,4430.01,4293.93,4414.89,3979418],["2017-09-25",4414.89,4596.32,4384.65,4550.96,3381934],["2017-09-26",4581.2,4656.8,4550.96,4626.56,2766962],["2017-09-27",4611.44,4611.44,4535.84,4550.96,1153327],["2017-09-28",5004.55,5004.55,4535.84,4581.2,1239543],["2017-09-29",4581.2,4641.68,4550.96,4626.56,920886],["2017-10-02",4641.68,4641.68,4581.2,4596.32,755491],["2017-10-03",4566.08,4611.44,4535.84,4581.2,1528817],["2017-10-04",4581.2,4671.92,4581.2,4671.92,1937080],["2017-10-05",4671.92,4747.51,4611.44,4611.44,3049742],["2017-10-06",4611.44,4732.4,4611.44,4732.4,2764435],["2017-10-09",4732.4,4883.59,4732.4,4823.11,3064014],["2017-10-10",4687.04,4883.59,4687.04,4823.11,1666381],["2017-10-11",4838.23,4868.47,4807.99,4838.23,1963957],["2017-10-12",4838.23,4853.35,4792.87,4807.99,1384961],["2017-10-13",4823.11,4913.83,4762.63,4898.71,1752144],["2017-10-16",4898.71,4959.19,4883.59,4944.07,1321717],["2017-10-17",4944.07,4959.19,4928.95,4959.19,75579224],["2017-10-18",5019.67,5080.14,4959.19,4974.31,2600988],["2017-10-19",4974.31,4989.43,4868.47,4898.71,1941688],["2017-10-20",4898.71,4913.83,4762.63,4792.87,2628487],["2017-10-23",4792.87,4792.87,4641.68,4641.68,2751188],["2017-10-24",4188.09,4717.28,4188.09,4702.16,2802005],["2017-10-25",4717.28,4853.35,4687.04,4823.11,1101976],["2017-10-26",4823.11,4853.35,4747.51,4762.63,1924695],["2017-10-27",4762.63,4823.11,4717.28,4823.11,909500],["2017-10-30",4853.35,4898.71,4732.4,4732.4,1998813],["2017-10-31",4823.11,4823.11,4581.2,4626.56,2365391],["2017-11-01",4626.56,4687.04,4626.56,4641.68,1204873],["2017-11-02",4641.68,4656.8,4505.6,4505.6,3243328],["2017-11-03",4505.6,4611.44,4430.01,4596.32,2147644],["2017-11-06",4535.84,4671.92,4535.84,4656.8,798248],["2017-11-07",4656.8,4702.16,4641.68,4656.8,1229311],["2017-11-08",4671.92,4747.51,4656.8,4747.51,1340921],["2017-11-09",4747.51,4792.87,4717.28,4762.63,1271786],["2017-11-10",4762.63,4883.59,4762.63,4838.23,2530926],["2017-11-13",4853.35,4883.59,4792.87,4807.99,2051070],["2017-11-14",4807.99,4974.31,4777.75,4868.47,1853812],["2017-11-15",4959.19,4989.43,4868.47,4913.83,1525323],["2017-11-16",4928.95,5019.67,4913.83,5004.55,4370554],["2017-11-17",5019.67,5049.9,4928.95,5004.55,2308363],["2017-11-20",5004.55,5019.67,4898.71,4959.19,1424394],["2017-11-21",4959.19,5065.02,4913.83,4959.19,2009143],["2017-11-22",4944.07,5125.5,4838.23,5125.5,2937886],["2017-11-23",5125.5,5261.58,5095.26,5140.62,2520790],["2017-11-24",5170.86,5170.86,5065.02,5155.74,1537139],["2017-11-27",5155.74,5216.22,5110.38,5170.86,1772248],["2017-11-28",5140.62,5216.22,5110.38,5140.62,1486928],["2017-11-29",5140.62,5231.34,5140.62,5216.22,1466822],["2017-11-30",5261.58,5367.41,5231.34,5276.7,3947759],["2017-12-01",5291.82,5337.17,5261.58,5322.05,2269688],["2017-12-04",5322.05,5533.73,5322.05,5518.61,2888365],["2017-12-05",5533.73,5533.73,5291.82,5291.82,2471121],["2017-12-06",5276.7,5367.41,5216.22,5276.7,2980533],["2017-12-07",5276.7,5473.25,5276.7,5473.25,2556591],["2017-12-08",5473.25,5473.25,5412.77,5443.01,1118775],["2017-12-11",5427.89,5427.89,5291.82,5352.29,2361314],["2017-12-12",5337.17,5382.53,4823.11,5231.34,6712673],["2017-12-13",5231.34,5231.34,4989.43,5110.38,1692529],["2017-12-14",5110.38,5185.98,5080.14,5170.86,1835294],["2017-12-15",5170.86,5216.22,5125.5,5170.86,1141285],["2017-12-18",5216.22,5322.05,5216.22,5306.94,2261681],["2017-12-19",5352.29,5352.29,5246.46,5261.58,2057171],["2017-12-20",5261.58,5352.29,5246.46,5261.58,4654105],["2017-12-21",5322.05,5322.05,5246.46,5246.46,4398480],["2017-12-22",5246.46,5276.7,5201.1,5231.34,2100496],["2017-12-25",5231.34,5291.82,5185.98,5216.22,3457655],["2017-12-26",5216.22,5246.46,5170.86,5246.46,4926103],["2017-12-27",5246.46,5548.85,5246.46,5518.61,7639124],["2017-12-28",5533.73,5609.32,5533.73,5563.97,6474848],["2017-12-29",5594.21,5669.8,5533.73,5579.09,4541910],["2018-01-02",5594.21,5881.48,5563.97,5866.36,3662472],["2018-01-03",5866.36,5911.71,5745.4,5851.24,5076649],["2018-01-04",5851.24,5881.48,5805.88,5866.36,6365641],["2018-01-05",5896.59,5972.19,5821.0,5866.36,6453456],["2018-01-08",5866.36,6062.91,5866.36,6062.91,3879773],["2018-01-09",6078.03,6153.63,5896.59,6093.15,4885418],["2018-01-10",6123.39,6153.63,5972.19,6017.55,4669192],["2018-01-11",6017.55,6047.79,5896.59,6047.79,4956946],["2018-01-12",6047.79,6078.03,5896.59,5911.71,9867976],["2018-01-15",5911.71,5926.83,5790.76,5896.59,3366646],["2018-01-16",5896.59,5941.95,5836.12,5866.36,3387037],["2018-01-17",5866.36,6078.03,5851.24,5896.59,4081715],["2018-01-18",5790.76,5972.19,5790.76,5972.19,3733257],["2018-01-19",5987.31,6108.27,5926.83,5972.19,4677507],["2018-01-22",5972.19,6123.39,5972.19,6078.03,4545380],["2018-01-23",6123.39,6319.94,6078.03,6259.46,8033135],["2018-01-24",6304.82,6395.54,6214.1,6214.1,4159581],["2018-01-25",6229.22,6440.9,6093.15,6319.94,8429425],["2018-01-26",6350.18,6425.78,6244.34,6365.3,4970555],["2018-01-29",6350.18,6471.13,6335.06,6350.18,4953013],["2018-01-30",6335.06,6335.06,6229.22,6289.7,3927414],["2018-01-31",6289.7,6425.78,6274.58,6304.82,6469105],["2018-02-01",6304.82,6335.06,6168.75,6198.98,6434282],["2018-02-02",6198.98,6304.82,6183.86,6274.58,3846477],["2018-02-05",6289.7,6365.3,6032.67,6047.79,5143909],["2018-02-06",5836.12,5972.19,5458.13,5881.48,7371750],["2018-02-07",5911.71,6335.06,5911.71,6153.63,2630449],["2018-02-08",6153.63,6229.22,5972.19,5972.19,2076899],["2018-02-09",5518.61,6078.03,5518.61,6032.67,3861562],["2018-02-12",6153.63,6350.18,6153.63,6350.18,2149455],["2018-02-13",6425.78,6667.69,6395.54,6607.21,5453039],["2018-02-21",6607.21,6849.12,6607.21,6728.17,3327915],["2018-02-22",6773.52,6803.76,6637.45,6682.81,3781023],["2018-02-23",6682.81,6803.76,6637.45,6758.4,4133818],["2018-02-26",6773.52,6985.2,6773.52,6849.12,10092941],["2018-02-27",6864.24,7030.56,6864.24,7015.44,4121214],["2018-02-28",7030.56,7166.63,6924.72,7106.15,4342217],["2018-03-01",7106.15,7181.75,6909.6,6954.96,6883358],["2018-03-02",6954.96,7060.79,6834.0,7030.56,5276337],["2018-03-05",7030.56,7121.27,6652.57,6652.57,6216135],["2018-03-06",6652.57,6939.84,6652.57,6939.84,4279645],["2018-03-07",6954.96,7015.44,6788.64,6834.0,5057232],["2018-03-08",6924.72,6924.72,6803.76,6849.12,11157195],["2018-03-09",6879.36,7091.03,6879.36,7075.91,4829492],["2018-03-12",7106.15,7348.06,7106.15,7348.06,4956538],["2018-03-13",7363.18,7438.78,7257.35,7438.78,3693159],["2018-03-14",7635.33,7710.93,7408.54,7438.78,3059714],["2018-03-15",7453.9,7499.26,7348.06,7469.02,4071545],["2018-03-16",7529.5,7665.57,7484.14,7620.21,4163711],["2018-03-19",7710.93,7816.77,7650.45,7816.77,11900472],["2018-03-20",7899.92,8066.24,7816.77,8049.61,4810584],["2018-03-21",8049.61,8116.13,7899.92,7966.45,6370414],["2018-03-22",7966.45,7999.71,7783.5,7816.77,5912605],["2018-03-23",7816.77,7816.77,7400.98,7650.45,6771713],["2018-03-26",7650.45,7866.66,7583.93,7866.66,2905607],["2018-03-27",7916.56,8032.98,7583.93,7899.92,3335084],["2018-03-28",7883.29,7916.56,7783.5,7800.14,2286552],["2018-03-29",7850.03,7850.03,7750.24,7750.24,2099780],["2018-03-30",7650.45,7800.14,7650.45,7766.87,2120800],["2018-04-02",7783.5,8182.66,7783.5,8182.66,4379950],["2018-04-03",8182.66,8232.55,8066.24,8149.4,3890200],["2018-04-04",8149.4,8282.45,8132.76,8166.03,3931300],["2018-04-05",8182.66,8282.45,8149.4,8282.45,4042070],["2018-04-06",8299.08,8548.55,8282.45,8465.39,5734090],["2018-04-09",8482.02,8565.18,8382.24,8498.66,3538905],["2018-04-10",8515.29,8581.81,8332.34,8398.87,4584000],["2018-04-11",8398.87,8465.39,8116.13,8116.13,6548302],["2018-04-12",7999.71,8299.08,7999.71,8299.08,3647700],["2018-04-13",8315.71,8382.24,8049.61,8066.24,3106700],["2018-04-16",8049.61,8166.03,7933.19,8082.87,2881300],["2018-04-17",8082.87,8232.55,8032.98,8232.55,3221401],["2018-04-18",8232.55,8365.6,8099.5,8132.76,3316000],["2018-04-19",7983.08,8149.4,7850.03,7933.19,4953287],["2018-04-20",7983.08,8032.98,7883.29,7999.71,3448805],["2018-04-23",8049.61,8116.13,7317.83,7400.98,8491600],["2018-04-24",7417.61,7550.66,7184.77,7384.35,3659000],["2018-04-26",7400.98,7400.98,6735.73,6752.36,7345600],["2018-04-27",6087.1,7317.83,6087.1,7051.72,4916100],["2018-05-02",7151.51,7168.14,6902.04,6985.2,2668200],["2018-05-03",6586.04,7284.56,6586.04,7234.67,3694900],["2018-05-04",7234.67,7351.09,7184.77,7251.3,3166500],["2018-05-07",7267.93,7650.45,7251.3,7650.45,4339400],["2018-05-08",7650.45,7683.72,7534.03,7550.66,2702700],["2018-05-09",7550.66,7550.66,7334.46,7384.35,2963692],["2018-05-10",7384.35,7450.88,6985.2,7051.72,4757200],["2018-05-11",7051.72,7351.09,6902.04,7317.83,3963032],["2018-05-14",7334.46,7417.61,7234.67,7367.72,1238800],["2018-05-15",7417.61,7534.03,7317.83,7400.98,3164717],["2018-05-16",7367.72,8132.76,7151.51,7151.51,4006800],["2018-05-17",7068.35,7251.3,7068.35,7134.88,2093206],["2018-05-18",7134.88,7218.04,6835.51,7118.25,2907500],["2018-05-21",7168.14,7201.41,7018.46,7018.46,2133100],["2018-05-22",6985.2,6985.2,6669.2,6835.51,5042892],["2018-05-23",6852.15,6902.04,6685.83,6902.04,3044800],["2018-05-24",6935.3,6935.3,6802.25,6818.88,1359500],["2018-05-25",6818.88,6902.04,6635.94,6652.57,3549500],["2018-05-28",6569.41,6619.31,5987.31,6020.57,7995600],["2018-05-29",5421.84,6586.04,5421.84,6536.15,4944950],["2018-05-30",6569.41,6602.67,6369.83,6386.47,3369100],["2018-05-31",6386.47,6652.57,6353.2,6652.57,3629800],["2018-06-01",6652.57,6852.15,6552.78,6735.73,5606011],["2018-06-04",6652.57,6985.2,6569.41,6985.2,5702203],["2018-06-05",6985.2,7035.09,6868.78,6935.3,4869903],["2018-06-06",6935.3,7234.67,6868.78,7201.41,5678913],["2018-06-07",7201.41,7251.3,7051.72,7051.72,5231254],["2018-06-08",7051.72,7218.04,7035.09,7168.14,3772715],["2018-06-11",7184.77,7284.56,7035.09,7084.99,4147600],["2018-06-12",7317.83,7317.83,6719.09,6918.67,6938840],["2018-06-13",6935.3,7018.46,6818.88,6902.04,2336552],["2018-06-14",6902.04,6985.2,6752.36,6752.36,3815950],["2018-06-15",6785.62,6918.67,6685.83,6868.78,17560381],["2018-06-18",6885.41,6951.93,6602.67,6619.31,5099617],["2018-06-19",6619.31,6619.31,6136.99,6486.25,8700850],["2018-06-20",6486.25,6619.31,6419.73,6552.78,3087400],["2018-06-21",6569.41,6569.41,6336.57,6353.2,1582400],["2018-06-22",6336.57,6569.41,6236.78,6552.78,4700792],["2018-06-25",6502.89,6685.83,6336.57,6536.15,2837130],["2018-06-26",6536.15,6536.15,6386.47,6436.36,2282000],["2018-06-27",6486.25,6519.52,6236.78,6236.78,2689000],["2018-06-28",6236.78,6236.78,5970.68,6003.94,12036992],["2018-06-29",6020.57,6120.36,5904.15,5920.79,3071220],["2018-07-02",5920.79,5920.79,5455.11,5538.26,6902490],["2018-07-03",5554.89,5654.68,5089.21,5155.74,7392460],["2018-07-04",5072.58,5322.05,5072.58,5322.05,4145290],["2018-07-05",5205.63,5322.05,4906.27,4972.79,4946830],["2018-07-06",4823.11,5455.11,4823.11,5455.11,8260600],["2018-07-09",5488.37,5671.31,5455.11,5488.37,4585500],["2018-07-10",5488.37,5687.95,5471.74,5638.05,3296089],["2018-07-11",5554.89,5571.53,5155.74,5305.42,7052000],["2018-07-12",5821.0,5821.0,5305.42,5505.0,4203531],["2018-07-13",5505.0,5737.84,5155.74,5687.95,3939718],["2018-07-16",5737.84,5854.26,5687.95,5737.84,3818108],["2018-07-17",5970.68,5970.68,5638.05,5920.79,5366700],["2018-07-18",5987.31,6070.47,5821.0,6020.57,4405885],["2018-07-19",6020.57,6020.57,5854.26,5887.52,6337030],["2018-07-20",5887.52,6120.36,5754.47,6120.36,8923600],["2018-07-23",6136.99,6153.63,5937.42,5937.42,4968931],["2018-07-24",5937.42,6236.78,5737.84,5854.26,4388852],["2018-07-25",6236.78,6236.78,5654.68,5654.68,4477880],["2018-07-26",5089.21,5937.42,5089.21,5787.73,6324500],["2018-07-27",5821.0,5970.68,5804.37,5920.79,4308610],["2018-07-30",5937.42,6070.47,5920.79,6003.94,3475520],["2018-07-31",5987.31,6070.47,5920.79,5954.05,4168500],["2018-08-01",5954.05,6003.94,5837.63,5904.15,3952150],["2018-08-02",5904.15,5920.79,5771.1,5904.15,4546700],["2018-08-03",5954.05,6053.84,5904.15,5904.15,3804600],["2018-08-06",5904.15,5954.05,5804.37,5854.26,2377780],["2018-08-07",5870.89,5954.05,5804.37,5904.15,3339555],["2018-08-08",5920.79,6103.73,5904.15,6103.73,6083241],["2018-08-09",6103.73,6253.41,6103.73,6120.36,6021500],["2018-08-10",6120.36,6203.52,6020.57,6203.52,4944090],["2018-08-13",6203.52,6336.57,6120.36,6336.57,7342330],["2018-08-14",6386.47,6386.47,6236.78,6236.78,3331850],["2018-08-15",6270.05,6336.57,6136.99,6153.63,6048710],["2018-08-16",6120.36,6186.89,5987.31,6120.36,6702200],["2018-08-17",6120.36,6253.41,6120.36,6120.36,3198920],["2018-08-20",6136.99,6203.52,6070.47,6103.73,3299722],["2018-08-21",6103.73,6303.31,6103.73,6303.31,5163000],["2018-08-22",6319.94,6386.47,6270.05,6286.68,4524400],["2018-08-23",6303.31,6369.83,6270.05,6353.2,3013100],["2018-08-24",6353.2,6536.15,6303.31,6452.99,7611800],["2018-08-27",6486.25,6569.41,6452.99,6452.99,3179000],["2018-08-28",6469.62,6519.52,6452.99,6469.62,5157600],["2018-08-29",6536.15,6569.41,6452.99,6536.15,4614182],["2018-08-30",6552.78,6602.67,6519.52,6602.67,4210100],["2018-08-31",6602.67,6602.67,6469.62,6502.89,4284300],["2018-09-04",6469.62,6486.25,6286.68,6319.94,5961530],["2018-09-05",6303.31,6369.83,6186.89,6253.41,5206600],["2018-09-06",6502.02,6540.27,6234.29,6253.41,3163450],["2018-09-07",6253.41,6387.28,6253.41,6387.28,2484800],["2018-09-10",6387.28,6387.28,5890.07,6272.54,3148100],["2018-09-11",6253.41,6349.03,6253.41,6310.78,3897690],["2018-09-12",6349.03,6368.16,6291.66,6291.66,2992920],["2018-09-13",6310.78,6463.77,6291.66,6387.28,6396704],["2018-09-14",6387.28,6482.9,6387.28,6444.65,4138900],["2018-09-17",6444.65,6444.65,6349.03,6349.03,1907400],["2018-09-18",6310.78,6406.4,6291.66,6406.4,2419300],["2018-09-19",6425.53,6482.9,6387.28,6406.4,2797300],["2018-09-20",6406.4,6482.9,6387.28,6463.77,3672500],["2018-09-21",6482.9,6578.52,6463.77,6578.52,7291011],["2018-09-24",6597.64,6635.89,6559.39,6559.39,2804200],["2018-09-25",6540.27,6616.76,6502.02,6502.02,3998250],["2018-09-26",6502.02,6578.52,6463.77,6482.9,2943120],["2018-09-27",6482.9,6521.14,6444.65,6482.9,2941610],["2018-09-28",6502.02,6597.64,6482.9,6521.14,3790700],["2018-10-01",6521.14,6578.52,6444.65,6444.65,3236039],["2018-10-02",6444.65,6463.77,6310.78,6368.16,5229630],["2018-10-03",6502.02,6502.02,6349.03,6406.4,1954253],["2018-10-04",6406.4,6540.27,6406.4,6502.02,3188000],["2018-10-05",6502.02,6540.27,6425.53,6425.53,4203244],["2018-10-08",6406.4,6482.9,6387.28,6444.65,2182900],["2018-10-09",6444.65,6482.9,6425.53,6444.65,3209150],["2018-10-10",6444.65,6482.9,6406.4,6425.53,2810764],["2018-10-11",6368.16,6368.16,5813.57,5928.31,9522617],["2018-10-12",5851.82,6119.55,5737.08,6119.55,5121900],["2018-10-15",6157.8,6157.8,5928.31,5928.31,2583960],["2018-10-16",5928.31,6023.93,5928.31,5985.68,1942201],["2018-10-17",6062.18,6119.55,6004.81,6023.93,2331000],["2018-10-18",6023.93,6023.93,5909.19,5928.31,1737200],["2018-10-19",5909.19,6119.55,5775.32,5928.31,2185600],["2018-10-22",5928.31,5985.68,5890.07,5890.07,1659600],["2018-10-23",5890.07,5890.07,5641.46,5660.58,4057400],["2018-10-24",5660.58,5794.45,5603.21,5603.21,3418600],["2018-10-25",5526.72,5622.34,5278.11,5526.72,5165707],["2018-10-26",5564.96,5717.95,5411.98,5411.98,2913700],["2018-10-29",5411.98,5431.1,5258.99,5354.61,4008800],["2018-10-30",5354.61,5564.96,5316.36,5450.22,3624620],["2018-10-31",5469.35,5794.45,5469.35,5794.45,4828300],["2018-11-01",5794.45,5851.82,5603.21,5603.21,2988660],["2018-11-02",5641.46,5813.57,5641.46,5813.57,4394700],["2018-11-05",5813.57,5832.7,5660.58,5775.32,3082704],["2018-11-06",5775.32,5813.57,5622.34,5622.34,2682418],["2018-11-07",5641.46,5679.71,5545.84,5603.21,2956269],["2018-11-08",5679.71,5737.08,5603.21,5622.34,2616693],["2018-11-09",5622.34,5660.58,5488.47,5488.47,3000687],["2018-11-12",5488.47,5507.59,5411.98,5488.47,1842171],["2018-11-13",5469.35,5469.35,5354.61,5411.98,2779130],["2018-11-14",5392.85,5450.22,5239.86,5278.11,3289050],["2018-11-15",5182.49,5373.73,5182.49,5258.99,2834300],["2018-11-16",5258.99,5526.72,5258.99,5450.22,3516092],["2018-11-19",5411.98,5545.84,5411.98,5545.84,2290346],["2018-11-20",5545.84,5545.84,5469.35,5526.72,2165545],["2018-11-21",5469.35,5545.84,5411.98,5526.72,2483301],["2018-11-22",5717.95,5756.2,5564.96,5622.34,4425665],["2018-11-23",5641.46,5641.46,5545.84,5545.84,3410059],["2018-11-26",5450.22,5564.96,5450.22,5564.96,1651140],["2018-11-27",5564.96,5603.21,5469.35,5507.59,2622557],["2018-11-28",5125.12,5641.46,5125.12,5622.34,3192945],["2018-11-29",5641.46,5737.08,5641.46,5641.46,3548530],["2018-11-30",5258.99,5756.2,5258.99,5698.83,2991006],["2018-12-03",5717.95,5985.68,5717.95,5985.68,5104413],["2018-12-04",5985.68,6043.05,5890.07,5947.44,2821168],["2018-12-05",5909.19,5966.56,5813.57,5928.31,3665846],["2018-12-06",5890.07,5985.68,5851.82,5890.07,3405435],["2018-12-07",5909.19,5985.68,5851.82,5851.82,2292590],["2018-12-10",5832.7,5909.19,5717.95,5832.7,2804650],["2018-12-11",5258.99,5928.31,5258.99,5851.82,2504632],["2018-12-12",5794.45,5909.19,5794.45,5909.19,1478213],["2018-12-13",5928.31,5947.44,5870.94,5870.94,1791812],["2018-12-14",5870.94,5870.94,5813.57,5813.57,2424704],["2018-12-17",5794.45,5813.57,5660.58,5660.58,2765500],["2018-12-18",5622.34,5660.58,5545.84,5660.58,2912954],["2018-12-19",6215.17,6215.17,5584.09,5660.58,1667500],["2018-12-20",5622.34,5679.71,5603.21,5660.58,6010173],["2018-12-21",5641.46,5641.46,5564.96,5622.34,1929600],["2018-12-24",5354.61,5641.46,5354.61,5545.84,2606160],["2018-12-25",5507.59,5507.59,5373.73,5507.59,4318500],["2018-12-26",4972.13,5545.84,4972.13,5488.47,1740519],["2018-12-27",5622.34,5679.71,5545.84,5622.34,6599625],["2018-12-28",5641.46,5660.58,5545.84,5660.58,2558800],["2019-01-02",5660.58,5660.58,5526.72,5584.09,1380524],["2019-01-03",5029.5,5564.96,5029.5,5373.73,1965015],["2019-01-04",5354.61,5450.22,5278.11,5411.98,2770220],["2019-01-07",5526.72,5526.72,5450.22,5488.47,31362641],["2019-01-08",6004.81,6004.81,5450.22,5450.22,855770],["2019-01-09",5469.35,5564.96,5450.22,5545.84,13042091],["2019-01-10",5545.84,5564.96,5526.72,5526.72,1377675],["2019-01-11",5545.84,5564.96,5507.59,5526.72,1258100],["2019-01-14",5507.59,5526.72,5488.47,5488.47,1112600],["2019-01-15",5392.85,5564.96,5067.75,5564.96,946900],["2019-01-16",5564.96,5603.21,5507.59,5507.59,12026850],["2019-01-17",5526.72,5564.96,5507.59,5526.72,750605],["2019-01-18",5545.84,5545.84,5431.1,5469.35,1412340],["2019-01-21",5488.47,5737.08,5488.47,5641.46,2130600],["2019-01-22",5679.71,5698.83,5564.96,5564.96,1857900],["2019-01-23",5545.84,5584.09,5526.72,5564.96,1172409],["2019-01-24",5584.09,5641.46,5545.84,5584.09,1742900],["2019-01-25",5698.83,5698.83,5564.96,5584.09,846698],["2019-01-28",5584.09,5603.21,5354.61,5526.72,996107],["2019-01-29",5507.59,5545.84,5469.35,5545.84,1117572],["2019-01-30",5928.31,5928.31,5545.84,5603.21,1764400],["2019-01-31",5660.58,5698.83,5603.21,5622.34,1673615],["2019-02-01",5622.34,5660.58,5603.21,5641.46,780600],["2019-02-11",5698.83,5909.19,5660.58,5775.32,1728640],["2019-02-12",5775.32,5851.82,5775.32,5832.7,2257502],["2019-02-13",5851.82,5870.94,5794.45,5832.7,2091874],["2019-02-14",5832.7,5832.7,5756.2,5756.2,1366828],["2019-02-15",5756.2,5813.57,5737.08,5775.32,2187437],["2019-02-18",5775.32,5832.7,5775.32,5813.57,1907846],["2019-02-19",5832.7,5832.7,5775.32,5794.45,2808205],["2019-02-20",5794.45,5832.7,5775.32,5813.57,1692009],["2019-02-21",5813.57,5870.94,5756.2,5756.2,2969080],["2019-02-22",5775.32,5890.07,5737.08,5832.7,3972000],["2019-02-25",5870.94,6004.81,5832.7,5928.31,3926440],["2019-02-26",5890.07,5966.56,5851.82,5890.07,2275190],["2019-02-27",5890.07,5909.19,5832.7,5851.82,1544028],["2019-02-28",5890.07,5890.07,5679.71,5679.71,3809185],["2019-03-01",5698.83,5756.2,5641.46,5737.08,1477500],["2019-03-04",5737.08,5832.7,5717.95,5813.57,3119255],["2019-03-05",5813.57,5870.94,5756.2,5794.45,2464100],["2019-03-06",5775.32,5813.57,5737.08,5794.45,3177144],["2019-03-07",5813.57,5870.94,5794.45,5832.7,3299165],["2019-03-08",5813.57,5851.82,5775.32,5794.45,1415579],["2019-03-11",5794.45,5851.82,5775.32,5813.57,2824552],["2019-03-12",5832.7,5909.19,5794.45,5909.19,2502360],["2019-03-13",5947.44,6062.18,5909.19,6004.81,5468556],["2019-03-14",6004.81,6119.55,5985.68,6023.93,2329900],["2019-03-15",6043.05,6081.3,5985.68,6062.18,3001600],["2019-03-18",6081.3,6157.8,6062.18,6100.43,6740000],["2019-03-19",6119.55,6119.55,5966.56,5985.68,2826900],["2019-03-20",6004.81,6004.81,5870.94,5928.31,7175500],["2019-03-21",5928.31,6004.81,5813.57,5813.57,5464100],["2019-03-22",5813.57,5870.94,5813.57,5832.7,1817900],["2019-03-25",5813.57,5813.57,5717.95,5756.2,4343563],["2019-03-26",5775.32,5813.57,5756.2,5794.45,1539300],["2019-03-27",5813.57,5851.82,5775.32,5813.57,903500],["2019-03-28",5813.57,5832.7,5775.32,5794.45,1365940],["2019-03-29",5794.45,5832.7,5775.32,5794.45,1914513],["2019-04-01",5794.45,5832.7,5794.45,5794.45,751200],["2019-04-02",5832.7,5870.94,5794.45,5794.45,1253725],["2019-04-03",5832.7,5832.7,5717.95,5756.2,1394199],["2019-04-04",5717.95,5794.45,5717.95,5775.32,1090000],["2019-04-05",5775.32,5813.57,5756.2,5775.32,766900],["2019-04-08",5775.32,5909.19,5775.32,5890.07,2314300],["2019-04-09",5890.07,5928.31,5832.7,5832.7,1859467],["2019-04-10",5794.45,5832.7,5775.32,5775.32,867600],["2019-04-11",5851.82,5851.82,5756.2,5794.45,905165],["2019-04-12",5775.32,5794.45,5737.08,5775.32,1050800],["2019-04-16",5775.32,5775.32,5698.83,5737.08,1354000],["2019-04-17",5756.2,5794.45,5717.95,5717.95,687784],["2019-04-18",5603.21,5737.08,5603.21,5679.71,1018000],["2019-04-19",5698.83,5717.95,5660.58,5660.58,598600],["2019-04-22",5679.71,5679.71,5564.96,5603.21,1464600],["2019-04-23",5622.34,5717.95,5564.96,5660.58,1650800],["2019-04-24",5679.71,5775.32,5641.46,5756.2,1061900],["2019-04-25",5756.2,5813.57,5717.95,5737.08,744700],["2019-04-26",5737.08,5775.32,5717.95,5756.2,1122300],["2019-05-02",5775.32,5794.45,5679.71,5679.71,1133805],["2019-05-03",5698.83,5737.08,5698.83,5737.08,1114400],["2019-05-06",5737.08,5737.08,5622.34,5622.34,1530100],["2019-05-07",5737.08,5737.08,5584.09,5641.46,868600],["2019-05-08",5603.21,5660.58,5564.96,5641.46,1019100],["2019-05-09",5622.34,5641.46,5564.96,5564.96,602900],["2019-05-10",5564.96,5622.34,5545.84,5603.21,646060],["2019-05-13",5622.34,5660.58,5584.09,5584.09,1062700],["2019-05-14",5584.09,5603.21,5526.72,5564.96,1601213],["2019-05-15",5564.96,5679.71,5564.96,5641.46,1289906],["2019-05-16",5660.58,5660.58,5584.09,5603.21,1466700],["2019-05-17",5603.21,5622.34,5584.09,5584.09,851400],["2019-05-20",5603.21,5641.46,5564.96,5603.21,683467],["2019-05-21",5622.34,5679.71,5603.21,5622.34,1384500],["2019-05-22",5622.34,5717.95,5622.34,5660.58,1273418],["2019-05-23",5717.95,5737.08,5603.21,5641.46,629946],["2019-05-24",5201.62,5641.46,5201.62,5584.09,890500],["2019-05-27",5564.96,5584.09,5545.84,5545.84,927200],["2019-05-28",5545.84,5584.09,5526.72,5526.72,940400],["2019-05-29",5526.72,5584.09,5488.47,5584.09,1082920],["2019-05-30",5564.96,5584.09,5545.84,5564.96,734600],["2019-05-31",5545.84,5564.96,5488.47,5545.84,1025000],["2019-06-03",5488.47,5545.84,5469.35,5488.47,1178200],["2019-06-04",5488.47,5545.84,5469.35,5469.35,869100],["2019-06-05",5469.35,5526.72,5469.35,5526.72,1056300],["2019-06-06",5526.72,5526.72,5431.1,5450.22,981400],["2019-06-07",5450.22,5507.59,5450.22,5488.47,281700],["2019-06-10",5488.47,5526.72,5469.35,5469.35,462600],["2019-06-11",5469.35,5488.47,5469.35,5469.35,563361],["2019-06-12",5469.35,5488.47,5450.22,5450.22,806920],["2019-06-13",5450.22,5488.47,5450.22,5469.35,846100],["2019-06-14",5469.35,5545.84,5469.35,5488.47,1124000],["2019-06-17",5488.47,5526.72,5469.35,5488.47,931045],["2019-06-18",5488.47,5545.84,5488.47,5526.72,768400],["2019-06-19",5526.72,5564.96,5507.59,5526.72,505630],["2019-06-20",5526.72,5660.58,5507.59,5660.58,1434700],["2019-06-21",5660.58,5737.08,5622.34,5641.46,825500],["2019-06-24",5641.46,5679.71,5622.34,5641.46,1420600],["2019-06-25",5641.46,5660.58,5545.84,5584.09,1660255],["2019-06-26",5545.84,5584.09,5545.84,5545.84,389115],["2019-06-27",5545.84,5564.96,5469.35,5469.35,973100],["2019-06-28",5469.35,5526.72,5450.22,5526.72,798740],["2019-07-01",5622.34,5622.34,5545.84,5584.09,662205],["2019-07-02",5584.09,5584.09,5526.72,5526.72,387800],["2019-07-03",5545.84,5564.96,5488.47,5507.59,643100],["2019-07-04",5526.72,5603.21,5526.72,5584.09,924601],["2019-07-05",5603.21,5622.34,5564.96,5584.09,798749],["2019-07-08",5584.09,5622.34,5526.72,5545.84,428102],["2019-07-09",5545.84,5698.83,5545.84,5698.83,2777235],["2019-07-10",5698.83,5737.08,5660.58,5660.58,1120000],["2019-07-11",5660.58,5813.57,5660.58,5775.32,2080100],["2019-07-12",5794.45,5813.57,5737.08,5756.2,886300],["2019-07-15",5756.2,5775.32,5717.95,5737.08,932255],["2019-07-16",5737.08,5813.57,5737.08,5775.32,1194700],["2019-07-17",5775.32,5909.19,5775.32,5870.94,2506785],["2019-07-18",5813.57,5890.07,5775.32,5890.07,1599900],["2019-07-19",6119.55,6119.55,5890.07,5966.56,2875600],["2019-07-22",6559.39,6559.39,5870.94,5928.31,1901300],["2019-07-23",5928.31,5947.44,5870.94,5890.07,1973300],["2019-07-24",5890.07,5947.44,5794.45,5870.94,4008600],["2019-07-25",5920.7,5995.33,5895.82,5895.82,2116400],["2019-07-26",5920.7,5920.7,5796.31,5821.19,1061400],["2019-07-29",5771.43,5821.19,5696.8,5721.68,1360550],["2019-07-30",5671.93,5796.31,5671.93,5696.8,1298800],["2019-07-31",5746.56,5746.56,5647.05,5671.93,893000],["2019-08-01",5647.05,5721.68,5572.42,5597.3,1901700],["2019-08-02",5597.3,5622.17,5472.91,5547.54,1773800],["2019-08-05",5547.54,5547.54,5423.16,5472.91,2536900],["2019-08-06",5099.76,5448.04,5099.76,5398.28,1819600],["2019-08-07",5423.16,5472.91,5373.4,5373.4,1030900],["2019-08-08",5124.64,5472.91,4975.37,5472.91,1065900],["2019-08-09",5323.65,5547.54,5323.65,5448.04,1418616],["2019-08-12",5472.91,5472.91,5423.16,5472.91,577900],["2019-08-13",5448.04,5472.91,5373.4,5448.04,574000],["2019-08-14",5472.91,5522.67,5398.28,5398.28,906100],["2019-08-15",5398.28,5398.28,5298.77,5398.28,1470000],["2019-08-16",5448.04,5497.79,5348.53,5448.04,1535610],["2019-08-19",5472.91,5547.54,5448.04,5472.91,1209500],["2019-08-20",5497.79,5547.54,5497.79,5522.67,1318100],["2019-08-21",5522.67,5572.42,5497.79,5547.54,2790584],["2019-08-22",5597.3,5671.93,5572.42,5647.05,1652200],["2019-08-23",5647.05,5671.93,5572.42,5622.17,814500],["2019-08-26",5597.3,5597.3,5497.79,5597.3,1028800],["2019-08-27",5572.42,5622.17,5547.54,5597.3,1015300],["2019-08-28",5572.42,5597.3,5522.67,5522.67,512600],["2019-08-29",5547.54,5572.42,5472.91,5497.79,636300],["2019-08-30",5547.54,5597.3,5497.79,5522.67,609200],["2019-09-03",5522.67,5572.42,5448.04,5497.79,484600],["2019-09-04",5497.79,5497.79,5423.16,5472.91,364800],["2019-09-05",5497.79,5497.79,5448.04,5472.91,624800],["2019-09-06",5472.91,5497.79,5398.28,5448.04,706100],["2019-09-09",5423.16,5472.91,5398.28,5448.04,374200],["2019-09-10",5448.04,5448.04,5373.4,5398.28,3874271],["2019-09-11",5398.28,5423.16,5373.4,5423.16,3521000],["2019-09-12",5448.04,5522.67,5423.16,5522.67,8242300],["2019-09-13",5547.54,5622.17,5497.79,5622.17,1324001],["2019-09-16",5622.17,5647.05,5547.54,5572.42,1295945],["2019-09-17",5572.42,5572.42,5497.79,5547.54,5285250],["2019-09-18",5547.54,5622.17,5522.67,5572.42,1539570],["2019-09-19",5572.42,5771.43,5547.54,5746.56,3462380],["2019-09-20",5846.07,6318.73,5746.56,5771.43,2570229],["2019-09-23",5771.43,5870.94,5746.56,5796.31,2874550],["2019-09-24",5796.31,5821.19,5746.56,5771.43,1327950],["2019-09-25",5746.56,5771.43,5696.8,5721.68,1521380],["2019-09-26",5721.68,5796.31,5696.8,5796.31,2319500],["2019-09-27",6219.22,6219.22,5771.43,5771.43,2161770],["2019-09-30",5796.31,5870.94,5771.43,5821.19,2301305],["2019-10-01",5821.19,5895.82,5796.31,5895.82,1858700],["2019-10-02",5846.07,5920.7,5846.07,5870.94,2158073],["2019-10-03",5846.07,5870.94,5796.31,5870.94,1855800],["2019-10-04",5870.94,5920.7,5846.07,5870.94,1581000],["2019-10-07",5870.94,5870.94,5771.43,5771.43,2046400],["2019-10-08",5771.43,5821.19,5746.56,5796.31,1158300],["2019-10-09",5821.19,5895.82,5796.31,5895.82,1895100],["2019-10-10",5895.82,6045.08,5895.82,5970.45,4853230],["2019-10-11",5970.45,6020.2,5945.57,5970.45,1803500],["2019-10-14",5970.45,6094.83,5970.45,6094.83,3714758],["2019-10-15",6094.83,6119.71,6045.08,6069.96,3441972],["2019-10-16",6094.83,6119.71,6069.96,6069.96,2071970],["2019-10-17",6045.08,6069.96,5995.33,6069.96,1914500],["2019-10-18",6094.83,6094.83,5970.45,5995.33,1864754],["2019-10-21",5970.45,6020.2,5821.19,5821.19,2785500],["2019-10-22",5821.19,5846.07,5796.31,5846.07,1704380],["2019-10-23",5846.07,5895.82,5846.07,5846.07,1080400],["2019-10-24",5870.94,5870.94,5821.19,5870.94,920000],["2019-10-25",5870.94,5870.94,5821.19,5870.94,1104590],["2019-10-28",5870.94,5945.57,5870.94,5895.82,1239360],["2019-10-29",5920.7,5945.57,5870.94,5895.82,1701400],["2019-10-30",5920.7,6069.96,5870.94,6045.08,68199201],["2019-10-31",6045.08,6069.96,5995.33,5995.33,1441765],["2019-11-01",5895.82,6045.08,5895.82,6020.2,1906100],["2019-11-04",6020.2,6144.59,6020.2,6119.71,3966600],["2019-11-05",6144.59,6194.34,6119.71,6119.71,3598800],["2019-11-06",6169.46,6169.46,6094.83,6119.71,2505088],["2019-11-07",6119.71,6144.59,6094.83,6119.71,2134200],["2019-11-08",6194.34,6244.1,6119.71,6169.46,3919083],["2019-11-11",6169.46,6194.34,6144.59,6144.59,1748643],["2019-11-12",6144.59,6144.59,6094.83,6144.59,1583600],["2019-11-13",6144.59,6293.85,6144.59,6219.22,3572700],["2019-11-14",6219.22,6244.1,6094.83,6094.83,2289600],["2019-11-15",6069.96,6119.71,6069.96,6069.96,1701200],["2019-11-18",6069.96,6094.83,5970.45,5995.33,2762657],["2019-11-19",5995.33,6020.2,5970.45,6020.2,1397340],["2019-11-20",6045.08,6045.08,5945.57,5945.57,1506966],["2019-11-21",5472.91,5995.33,5472.91,5970.45,1781200],["2019-11-22",5970.45,5970.45,5746.56,5771.43,3442500],["2019-11-25",5796.31,5870.94,5771.43,5821.19,1948200],["2019-11-26",5846.07,5895.82,5846.07,5870.94,577100],["2019-11-27",5870.94,5895.82,5771.43,5771.43,952300],["2019-11-28",5796.31,5796.31,5671.93,5696.8,1786878],["2019-11-29",5696.8,5746.56,5671.93,5746.56,820300],["2019-12-02",5746.56,5771.43,5597.3,5622.17,1639800],["2019-12-03",5647.05,5696.8,5572.42,5622.17,1421011],["2019-12-04",5647.05,5746.56,5597.3,5746.56,1314300],["2019-12-05",5771.43,5771.43,5696.8,5721.68,1391765],["2019-12-06",5721.68,5746.56,5696.8,5721.68,698400],["2019-12-09",5721.68,5721.68,5647.05,5696.8,814000],["2019-12-10",5696.8,5721.68,5622.17,5671.93,573200],["2019-12-11",5671.93,5696.8,5622.17,5696.8,784990],["2019-12-12",5696.8,5746.56,5696.8,5721.68,805500],["2019-12-13",5721.68,5796.31,5721.68,5771.43,1459900],["2019-12-16",5771.43,5771.43,5721.68,5721.68,951074],["2019-12-17",5721.68,5721.68,5671.93,5671.93,3091800],["2019-12-18",5647.05,5671.93,5597.3,5597.3,1932500],["2019-12-19",5622.17,5622.17,5572.42,5597.3,645100],["2019-12-20",5622.17,5647.05,5597.3,5647.05,3169573],["2019-12-23",5647.05,5721.68,5647.05,5671.93,2485500],["2019-12-24",5696.8,5696.8,5647.05,5647.05,940700],["2019-12-25",5671.93,5696.8,5622.17,5696.8,1300500],["2019-12-26",5671.93,5671.93,5622.17,5622.17,1997758],["2019-12-27",5622.17,5647.05,5597.3,5647.05,905800],["2019-12-30",5647.05,5696.8,5622.17,5647.05,1367400],["2019-12-31",5647.05,5696.8,5597.3,5671.93,1803800],["2020-01-02",5671.93,5721.68,5647.05,5721.68,1162100],["2020-01-03",5721.68,5771.43,5696.8,5721.68,1054509],["2020-01-06",5721.68,5721.68,5597.3,5597.3,1285450],["2020-01-07",5597.3,5647.05,5597.3,5597.3,1050400],["2020-01-08",5597.3,5597.3,5472.91,5497.79,2304000],["2020-01-09",5522.67,5622.17,5522.67,5572.42,1421510],["2020-01-10",5597.3,5746.56,5597.3,5647.05,2370630],["2020-01-13",5696.8,5696.8,5647.05,5696.8,1522076],["2020-01-14",5696.8,5846.07,5696.8,5846.07,2850400],["2020-01-15",5846.07,5846.07,5771.43,5796.31,1157600],["2020-01-16",5796.31,5970.45,5796.31,5945.57,2828190],["2020-01-17",5970.45,5995.33,5895.82,5920.7,2849775],["2020-01-20",5920.7,6144.59,5920.7,6045.08,4440300],["2020-01-21",6094.83,6144.59,6045.08,6094.83,1799000],["2020-01-22",6119.71,6119.71,6045.08,6094.83,1697700],["2020-01-30",6020.2,6045.08,5771.43,5870.94,4248600],["2020-01-31",5846.07,5920.7,5696.8,5721.68,4242000],["2020-02-03",5547.54,5721.68,5398.28,5622.17,4438800],["2020-02-04",5696.8,5771.43,5597.3,5771.43,2395599],["2020-02-05",5821.19,5846.07,5696.8,5721.68,4560775],["2020-02-06",5746.56,5970.45,5721.68,5970.45,2992900],["2020-02-07",5970.45,5995.33,5870.94,5920.7,2006329],["2020-02-10",5920.7,5945.57,5821.19,5870.94,3422175],["2020-02-11",5870.94,5920.7,5846.07,5895.82,1861300],["2020-02-12",5920.7,6393.36,5920.7,6368.48,11014192],["2020-02-13",6368.48,6393.36,6244.1,6343.6,6470591],["2020-02-14",6343.6,6667.0,6343.6,6567.49,8012931],["2020-02-17",6542.62,6642.13,6467.99,6567.49,4090898],["2020-02-18",6567.49,6741.63,6542.62,6617.25,20932634],["2020-02-19",6592.37,6642.13,6443.11,6542.62,5088900],["2020-02-20",6542.62,6716.76,6492.86,6567.49,5776800],["2020-02-21",6194.34,6617.25,6194.34,6393.36,6329877],["2020-02-24",6343.6,6368.48,5920.7,5970.45,10349900],["2020-02-25",5846.07,6244.1,5746.56,6244.1,11477100],["2020-02-26",6219.22,6244.1,6045.08,6119.71,9057800],["2020-02-27",6020.2,6343.6,6020.2,6343.6,5308400],["2020-02-28",5721.68,6293.85,5721.68,6268.97,6256700],["2020-03-02",6069.96,6343.6,6069.96,6268.97,3828146],["2020-03-03",6368.48,6443.11,6293.85,6368.48,6361997],["2020-03-04",6368.48,6418.23,6293.85,6418.23,5046593],["2020-03-05",6467.99,6567.49,6318.73,6368.48,5993858],["2020-03-06",6343.6,6343.6,6244.1,6293.85,3958804],["2020-03-09",6144.59,6144.59,5721.68,5796.31,16802457],["2020-03-10",5721.68,6169.46,5696.8,6020.2,7579794],["2020-03-11",6045.08,6069.96,5721.68,5821.19,8044498],["2020-03-12",5721.68,5721.68,5348.53,5497.79,11108974],["2020-03-13",5348.53,5597.3,5099.76,5472.91,9172045],["2020-03-16",5472.91,5547.54,5149.51,5199.27,4618003],["2020-03-17",5174.39,5323.65,5000.25,5249.02,6771684],["2020-03-18",5298.77,5373.4,5199.27,5273.9,4993548],["2020-03-19",5224.14,5298.77,5149.51,5249.02,8182831],["2020-03-20",5771.43,5771.43,5224.14,5323.65,5270699],["2020-03-23",5273.9,5323.65,4801.24,4801.24,10421770],["2020-03-24",4751.48,4950.5,4751.48,4875.87,4564618],["2020-03-25",4975.37,5174.39,4975.37,5099.76,4329058],["2020-03-26",5124.64,5124.64,4900.74,4900.74,3630000],["2020-03-27",4900.74,5000.25,4850.99,4900.74,3979560],["2020-03-30",4850.99,4850.99,4452.96,4527.59,5933800],["2020-03-31",4527.59,4676.85,4328.58,4428.08,4750800],["2020-04-01",4005.18,4726.61,4005.18,4627.1,4260260],["2020-04-03",4502.71,4826.11,4502.71,4751.48,5380930],["2020-04-06",4826.11,5174.39,4751.48,5124.64,5754900],["2020-04-07",5224.14,5224.14,4975.37,5050.01,4466000],["2020-04-08",5547.54,5547.54,4900.74,5025.13,2330200],["2020-04-09",5522.67,5522.67,4975.37,4975.37,4067100],["2020-04-10",4726.61,5025.13,4726.61,4925.62,2516207],["2020-04-13",4452.96,5074.88,4452.96,4975.37,1946700],["2020-04-14",4975.37,5025.13,4900.74,4975.37,3166000],["2020-04-15",4975.37,5149.51,4975.37,5025.13,3684800],["2020-04-16",5025.13,5074.88,5000.25,5074.88,1894405],["2020-04-17",5099.76,5249.02,5099.76,5224.14,4806750],["2020-04-20",5273.9,5273.9,5124.64,5149.51,3062001],["2020-04-21",5124.64,5124.64,4900.74,4925.62,6305734],["2020-04-22",4925.62,5074.88,4826.11,5074.88,2778500],["2020-04-23",5099.76,5174.39,5050.01,5050.01,2075500],["2020-04-24",5025.13,5074.88,4975.37,5050.01,1293723],["2020-04-27",5050.01,5124.64,4975.37,5000.25,2010614],["2020-04-28",5000.25,5074.88,4975.37,5050.01,1246000],["2020-04-29",5050.01,5099.76,5025.13,5099.76,1249918],["2020-05-04",5099.76,5099.76,5000.25,5050.01,1293000],["2020-05-05",5025.13,5074.88,5025.13,5050.01,1125800],["2020-05-06",5074.88,5273.9,5025.13,5174.39,4451400],["2020-05-07",5199.27,5273.9,5174.39,5273.9,3391600],["2020-05-08",5298.77,5448.04,5224.14,5323.65,6018400],["2020-05-11",5448.04,5448.04,5323.65,5398.28,4444543],["2020-05-12",5398.28,5472.91,5323.65,5423.16,4163091],["2020-05-13",5472.91,5472.91,5348.53,5398.28,7222000],["2020-05-14",5398.28,5423.16,5323.65,5323.65,3855900],["2020-05-15",5348.53,5522.67,5323.65,5398.28,7034800],["2020-05-18",5448.04,5448.04,5323.65,5423.16,2850403],["2020-05-19",5472.91,5597.3,5472.91,5522.67,6088569],["2020-05-20",5497.79,5572.42,5472.91,5522.67,3126500],["2020-05-21",5522.67,5647.05,5448.04,5572.42,8630400],["2020-05-22",5597.3,5647.05,5547.54,5572.42,4839117],["2020-05-25",5597.3,5647.05,5547.54,5622.17,4690800],["2020-05-26",5597.3,5846.07,5597.3,5796.31,5262900],["2020-05-27",5846.07,5895.82,5671.93,5671.93,6408700],["2020-05-28",5671.93,5771.43,5671.93,5696.8,3567987],["2020-05-29",5696.8,5721.68,5647.05,5696.8,2392600],["2020-06-01",5721.68,6244.1,5696.8,6244.1,13860150],["2020-06-02",6343.6,6592.37,6169.46,6169.46,10929609],["2020-06-03",6169.46,6343.6,6169.46,6343.6,3756300],["2020-06-04",6368.48,6393.36,6268.97,6293.85,5156598],["2020-06-05",6318.73,6318.73,6194.34,6268.97,4101900],["2020-06-08",6268.97,6467.99,6268.97,6318.73,6084070],["2020-06-09",6343.6,6368.48,6268.97,6343.6,3529615],["2020-06-10",6343.6,6443.11,6268.97,6368.48,6570201],["2020-06-11",6368.48,6418.23,6069.96,6094.83,9168700],["2020-06-12",5970.45,6094.83,5821.19,6094.83,6646000],["2020-06-15",6144.59,6144.59,5771.43,5796.31,5883800],["2020-06-16",5870.94,6020.2,5870.94,5920.7,4196106],["2020-06-17",6045.08,6045.08,5846.07,5895.82,1641800],["2020-06-18",5895.82,5945.57,5821.19,5920.7,1300600],["2020-06-19",5920.7,6094.83,5920.7,6069.96,2333200],["2020-06-22",6069.96,6144.59,5970.45,5995.33,2405405],["2020-06-23",6020.2,6069.96,5945.57,5970.45,3829300],["2020-06-24",5970.45,6045.08,5895.82,5920.7,3012200],["2020-06-25",5895.82,5920.7,5846.07,5895.82,2500300],["2020-06-26",5920.7,5970.45,5870.94,5870.94,1564100],["2020-06-29",5870.94,5870.94,5647.05,5696.8,4377100],["2020-06-30",5721.68,5796.31,5572.42,5671.93,3583629],["2020-07-01",5671.93,5796.31,5671.93,5771.43,1674900],["2020-07-02",5771.43,5821.19,5721.68,5746.56,1081200],["2020-07-03",5771.43,5796.31,5721.68,5721.68,1281440],["2020-07-06",5721.68,5895.82,5721.68,5870.94,3202800],["2020-07-07",5895.82,5970.45,5895.82,5895.82,2388800],["2020-07-08",5870.94,5970.45,5870.94,5945.57,1862300],["2020-07-09",5945.57,6045.08,5945.57,6045.08,2247200],["2020-07-10",6045.08,6069.96,5920.7,5970.45,2398900],["2020-07-13",5995.33,6020.2,5920.7,5945.57,1839210],["2020-07-14",5945.57,5995.33,5895.82,5970.45,1406000],["2020-07-15",6020.2,6020.2,5970.45,5970.45,1644008],["2020-07-16",6020.2,6020.2,5945.57,5970.45,902900],["2020-07-17",5995.33,6219.22,5970.45,6169.46,7887000],["2020-07-20",6169.46,6194.34,6094.83,6094.83,2620940],["2020-07-21",6094.83,6119.71,6020.2,6119.71,2246930],["2020-07-22",6119.71,6169.46,6020.2,6069.96,1732200],["2020-07-23",6069.96,6069.96,5970.45,6020.2,1954750],["2020-07-24",6045.08,6045.08,5597.3,5771.43,5529700],["2020-07-27",5199.27,5696.8,5199.27,5423.16,6236900],["2020-07-28",5423.16,5696.8,5348.53,5696.8,2637300],["2020-07-29",5647.05,5671.93,5373.4,5522.67,4928400],["2020-07-30",5398.28,5622.17,5398.28,5622.17,2043248],["2020-07-31",5647.05,5647.05,5497.79,5597.3,2709863],["2020-08-03",5497.79,5771.43,5497.79,5771.43,3043257],["2020-08-04",5796.31,5945.57,5796.31,5895.82,3675800],["2020-08-05",5945.57,6069.96,5895.82,5970.45,6222200],["2020-08-06",5995.33,5995.33,5895.82,5920.7,1873400],["2020-08-07",5945.57,5995.33,5846.07,5895.82,3234900],["2020-08-10",5895.82,5995.33,5895.82,5920.7,2845600],["2020-08-11",5970.45,6318.73,5945.57,6318.73,16844077],["2020-08-12",6418.23,6443.11,6268.97,6318.73,8882003],["2020-08-13",6318.73,6368.48,6293.85,6343.6,5010800],["2020-08-14",6343.6,6343.6,6219.22,6293.85,6731900],["2020-08-17",6293.85,6418.23,6268.97,6418.23,6242800],["2020-08-18",6467.99,6492.86,6368.48,6368.48,20347300],["2020-08-19",6393.36,6418.23,6318.73,6368.48,9260300],["2020-08-20",6659.43,6853.39,6465.46,6724.08,19688800],["2020-08-21",6724.08,6853.39,6659.43,6853.39,7449300],["2020-08-24",6853.39,6950.37,6788.73,6788.73,6931200],["2020-08-25",6788.73,6853.39,6724.08,6821.06,7797500],["2020-08-26",6821.06,6885.72,6756.41,6853.39,7374100],["2020-08-27",6853.39,6950.37,6821.06,6950.37,4881400],["2020-08-28",6982.7,7047.35,6885.72,6918.04,7009800],["2020-08-31",6918.04,6950.37,6821.06,6853.39,7005200],["2020-09-01",6853.39,6885.72,6788.73,6821.06,7928200],["2020-09-03",6821.06,6918.04,6788.73,6853.39,6078700],["2020-09-04",6788.73,6853.39,6724.08,6821.06,4663000],["2020-09-07",6821.06,6853.39,6724.08,6724.08,6064600],["2020-09-08",6724.08,6756.41,6659.43,6659.43,12271806],["2020-09-09",6659.43,6756.41,6562.44,6756.41,5149870],["2020-09-10",6756.41,6853.39,6756.41,6756.41,3297800],["2020-09-11",6756.41,6788.73,6691.75,6724.08,2348900],["2020-09-14",6724.08,6885.72,6724.08,6853.39,5403000],["2020-09-15",6853.39,6918.04,6821.06,6885.72,4630800],["2020-09-16",6853.39,6885.72,6821.06,6853.39,2322800],["2020-09-17",6885.72,7047.35,6821.06,6950.37,12717200],["2020-09-18",6950.37,7015.03,6918.04,7015.03,3278100],["2020-09-21",7047.35,7208.99,6982.7,7112.01,7240346],["2020-09-22",7112.01,7208.99,7015.03,7208.99,8914890],["2020-09-23",7208.99,7370.63,7208.99,7273.64,6507100],["2020-09-24",7241.32,7305.97,7112.01,7176.66,5597000],["2020-09-25",7176.66,7241.32,7079.68,7176.66,6569701],["2020-09-28",7176.66,7370.63,7176.66,7305.97,8202600],["2020-09-29",7338.3,7370.63,7208.99,7241.32,5919817],["2020-09-30",7241.32,7273.64,7176.66,7273.64,3677400],["2020-10-01",7208.99,7370.63,7176.66,7273.64,6506437],["2020-10-02",7241.32,7596.92,7241.32,7435.28,23509500],["2020-10-05",7435.28,7629.24,7402.95,7629.24,13026585],["2020-10-06",7629.24,7823.21,7629.24,7758.55,10970227],["2020-10-07",7758.55,7790.88,7532.26,7564.59,17712190],["2020-10-08",7499.94,7661.57,7435.28,7499.94,14090748],["2020-10-09",7499.94,7693.9,7467.61,7596.92,48680721],["2020-10-12",7661.57,7693.9,7532.26,7532.26,14514857],["2020-10-13",7564.59,7564.59,7467.61,7564.59,6149896],["2020-10-14",7596.92,7790.88,7564.59,7758.55,20344740],["2020-10-15",7758.55,8017.17,7726.23,7920.19,16358034],["2020-10-16",7920.19,8081.83,7823.21,7984.85,8711264],["2020-10-19",8081.83,8308.12,8049.5,8178.81,14318764],["2020-10-20",8211.14,8275.79,8081.83,8178.81,11376318],["2020-10-21",8211.14,8275.79,8146.48,8146.48,8875872],["2020-10-22",8178.81,8405.1,8081.83,8275.79,9439577],["2020-10-23",8340.45,8372.77,8243.46,8275.79,8023000],["2020-10-26",8275.79,8340.45,8017.17,8017.17,11790750],["2020-10-27",7984.85,8049.5,7887.86,7887.86,11746400],["2020-10-28",7887.86,7920.19,7661.57,7693.9,14921660],["2020-10-29",7629.24,7855.54,7499.94,7726.23,8985960],["2020-10-30",7790.88,7855.54,7693.9,7790.88,4392700],["2020-11-02",7823.21,7920.19,7758.55,7920.19,3775100],["2020-11-03",7920.19,8146.48,7920.19,8081.83,7704400],["2020-11-04",8114.15,8308.12,8114.15,8243.46,12599900],["2020-11-05",8243.46,8308.12,8049.5,8049.5,8546200],["2020-11-06",8049.5,8114.15,8017.17,8114.15,3669400],["2020-11-09",8114.15,8243.46,8114.15,8211.14,5897700],["2020-11-10",8308.12,8405.1,8178.81,8178.81,8857670],["2020-11-11",8178.81,8243.46,8146.48,8211.14,4525100],["2020-11-12",8211.14,8534.41,8211.14,8534.41,18943100],["2020-11-13",8534.41,8631.39,8502.08,8566.74,6222800],["2020-11-16",8566.74,8663.72,8469.75,8469.75,8979100],["2020-11-17",8469.75,8793.03,8469.75,8793.03,16771100],["2020-11-18",8793.03,8954.66,8696.05,8793.03,7919600],["2020-11-19",8825.36,8890.01,8728.37,8793.03,6411600],["2020-11-20",8825.36,8857.68,8663.72,8825.36,9590800],["2020-11-23",8890.01,8922.34,8728.37,8825.36,10891200],["2020-11-24",8825.36,8986.99,8760.7,8825.36,11616071],["2020-11-25",8825.36,8922.34,8760.7,8825.36,6494608],["2020-11-26",8825.36,8954.66,8728.37,8857.68,10579005],["2020-11-27",8890.01,8922.34,8793.03,8793.03,6715437],["2020-11-30",8857.68,8857.68,8728.37,8793.03,8939034],["2020-12-01",8793.03,8825.36,8663.72,8825.36,9252904],["2020-12-09",9083.97,9358.76,8986.99,9229.45,24200930],["2020-12-10",9310.26,9310.26,9019.32,9035.48,10444750],["2020-12-11",9083.97,9132.46,8986.99,9116.3,4459820],["2020-12-14",9148.63,9213.28,9083.97,9116.3,7525960],["2020-12-15",9116.3,9132.46,9019.32,9051.65,8491500],["2020-12-16",9051.65,9197.12,9051.65,9132.46,10596950],["2020-12-17",9083.97,9326.43,9067.81,9148.63,14267290],["2020-12-18",9197.12,9261.77,9148.63,9180.96,11693630],["2020-12-21",9213.28,9471.9,9164.79,9358.76,22761840],["2020-12-22",9358.76,9374.92,9245.61,9294.1,7618750],["2020-12-23",9310.26,9326.43,9051.65,9083.97,11216860],["2020-12-24",9083.97,9148.63,8566.74,8825.36,15831250],["2020-12-25",8825.36,9051.65,8793.03,9035.48,9194080],["2020-12-28",9148.63,9148.63,8938.5,8986.99,6323680],["2020-12-29",8986.99,9035.48,8922.34,8954.66,6501920],["2020-12-30",8970.83,9116.3,8970.83,8986.99,6741290],["2020-12-31",9019.32,9148.63,9003.16,9083.97,6774680],["2021-01-04",9229.45,9326.43,9213.28,9261.77,10776300],["2021-01-05",9245.61,9568.88,9148.63,9488.07,18843900],["2021-01-06",9601.21,9892.16,9471.9,9665.87,15883900],["2021-01-07",9665.87,9698.19,9568.88,9665.87,11636100],["2021-01-08",9682.03,9827.5,9633.54,9762.85,15604300],["2021-01-11",9859.83,9989.14,9746.68,9811.34,9821800],["2021-01-12",9779.01,9795.17,9682.03,9730.52,9319600],["2021-01-13",9795.17,9811.34,9601.21,9649.7,10000300],["2021-01-14",9665.87,9665.87,9439.57,9649.7,8521200],["2021-01-15",9698.19,9827.5,9682.03,9779.01,8184100],["2021-01-18",9811.34,9859.83,9665.87,9682.03,8419100],["2021-01-19",9633.54,9665.87,9019.32,9019.32,13077400],["2021-01-20",9051.65,9148.63,8502.08,9148.63,12323000],["2021-01-21",9310.26,9407.25,9164.79,9358.76,6615000],["2021-01-22",9342.59,9407.25,9213.28,9261.77,5438100],["2021-01-25",9148.63,9213.28,9067.81,9083.97,7683600],["2021-01-26",9067.81,9261.77,8890.01,8986.99,8176200],["2021-01-27",8986.99,9164.79,8793.03,8890.01,6387700],["2021-01-28",8405.1,8631.39,8275.79,8275.79,19239209],["2021-01-29",7920.19,8696.05,7920.19,8663.72,7621200],["2021-02-01",8663.72,8857.68,8502.08,8615.23,7528200],["2021-02-02",8615.23,8857.68,8518.25,8841.52,6644600],["2021-02-03",8841.52,9116.3,8793.03,9083.97,7054500],["2021-02-04",9083.97,9116.3,8986.99,9116.3,4250800],["2021-02-05",9116.3,9261.77,9100.14,9213.28,8200600],["2021-02-08",9213.28,9294.1,8793.03,8890.01,5858100],["2021-02-09",8890.01,9229.45,8825.36,9229.45,5954800],["2021-02-17",9310.26,9536.56,9277.94,9504.23,6930800],["2021-02-18",9504.23,9520.39,9310.26,9423.41,5547900],["2021-02-19",9374.92,10069.96,9342.59,10053.79,31236200],["2021-02-22",10183.1,10409.39,10053.79,10215.43,12662300],["2021-02-23",10296.25,10425.56,10166.94,10247.76,13951000],["2021-02-24",10231.59,10296.25,10021.47,10086.12,18716950],["2021-02-25",10183.1,10490.21,10053.79,10474.05,15088785],["2021-02-26",10312.41,10781.16,10312.41,10684.18,13071400],["2021-03-01",10797.32,10813.48,10635.68,10748.83,8464900],["2021-03-02",10797.32,10813.48,10603.36,10668.01,10245100],["2021-03-03",10635.68,10813.48,10571.03,10748.83,9072300],["2021-03-04",10797.32,10797.32,10360.9,10474.05,9848900],["2021-03-05",10377.07,10538.7,10215.43,10490.21,10157000],["2021-03-08",10506.38,10571.03,10199.27,10280.08,16175900],["2021-03-09",10183.1,10441.72,10053.79,10360.9,8819900],["2021-03-10",10377.07,10732.67,10312.41,10587.19,112200500],["2021-03-11",10668.01,10700.34,10587.19,10668.01,7124300],["2021-03-12",10668.01,10684.18,10554.87,10651.85,5215500],["2021-03-15",10668.01,10942.79,10538.7,10829.65,18242500],["2021-03-16",10797.32,10894.3,10684.18,10813.48,6718900],["2021-03-17",10813.48,10845.81,10732.67,10829.65,6923300],["2021-03-18",10958.96,11072.1,10829.65,10975.12,15713300],["2021-03-19",10975.12,11055.94,10894.3,10926.63,15009224],["2021-03-22",11007.45,11023.61,10781.16,10797.32,9027100],["2021-03-23",10845.81,10845.81,10603.36,10668.01,10347000],["2021-03-24",10474.05,10587.19,10360.9,10490.21,10081600],["2021-03-25",10490.21,10538.7,10312.41,10360.9,8701800],["2021-03-26",10344.74,10490.21,10134.61,10490.21,8553500],["2021-03-29",10635.68,10700.34,10474.05,10668.01,7441300],["2021-03-30",10700.34,10829.65,10587.19,10764.99,10598200],["2021-03-31",10829.65,10926.63,10748.83,10764.99,5345100],["2021-04-01",10813.48,10942.79,10764.99,10942.79,12061600],["2021-04-02",11055.94,11314.56,10991.29,11201.41,13979400],["2021-04-05",11411.54,11411.54,11185.25,11233.74,7433500],["2021-04-06",11217.58,11298.39,11039.78,11233.74,7728000],["2021-04-07",11152.92,11217.58,11088.27,11120.59,6400900],["2021-04-08",11104.43,11217.58,11055.94,11120.59,5176900],["2021-04-09",11088.27,11185.25,11055.94,11120.59,6091500],["2021-04-12",11185.25,11379.21,11136.76,11363.05,12543500],["2021-04-13",11427.7,11476.19,11120.59,11185.25,10383100],["2021-04-14",11088.27,11233.74,11039.78,11185.25,5446200],["2021-04-15",11201.41,11217.58,10926.63,10942.79,9686700],["2021-04-16",10926.63,11007.45,10571.03,10700.34,8403400],["2021-04-19",10829.65,10910.47,10603.36,10894.3,4311900],["2021-04-20",10991.29,11120.59,10732.67,10861.98,7397600],["2021-04-22",10797.32,10861.98,10506.38,10506.38,8018700],["2021-04-23",10474.05,10813.48,10377.07,10797.32,6974500],["2021-04-26",10797.32,10797.32,10538.7,10764.99,7119100],["2021-04-27",10668.01,10991.29,10554.87,10991.29,6542000],["2021-04-28",10829.65,11088.27,10797.32,10926.63,6345200],["2021-04-29",10926.63,11201.41,10861.98,11201.41,18300300],["2021-05-04",10991.29,11233.74,10829.65,11136.76,13863200],["2021-05-05",11185.25,11589.34,11185.25,11411.54,20698400],["2021-05-06",11411.54,11427.7,11201.41,11249.9,20231600],["2021-05-07",11152.92,11443.87,11152.92,11379.21,13604600],["2021-05-10",11379.21,11750.98,11379.21,11702.49,13491300],["2021-05-11",11767.14,11767.14,11573.18,11573.18,12777000],["2021-05-12",11492.36,11686.32,11443.87,11686.32,9203300],["2021-05-13",11540.85,11944.94,11540.85,11702.49,11889300],["2021-05-14",11767.14,11864.12,11653.99,11783.3,6671930],["2021-05-17",11961.1,12025.76,11783.3,11815.63,11358700],["2021-05-18",11831.8,11831.8,11605.5,11718.65,7881100],["2021-05-19",11702.49,11864.12,11605.5,11831.8,8143500],["2021-05-20",11831.8,12122.74,11831.8,12090.41,12263200],["2021-05-21",12090.41,12381.36,12058.09,12122.74,9146500],["2021-05-24",12235.89,12235.89,12041.92,12122.74,8083100],["2021-05-25",12122.74,12365.2,12058.09,12284.38,8757400],["2021-05-26",12300.54,12494.5,12300.54,12429.85,10216000],["2021-05-27",12446.01,12656.14,12252.05,12349.03,9551700],["2021-05-28",12349.03,12575.32,12300.54,12575.32,9896000],["2021-05-31",12769.29,13399.67,12607.65,13383.51,16094300],["2021-06-01",13739.11,13868.42,13577.47,13609.8,11159800],["2021-06-02",13787.6,14417.98,13739.11,14417.98,16313600],["2021-06-03",14967.54,14967.54,14417.98,14838.23,12265700],["2021-06-04",14547.29,14838.23,14547.29,14644.27,9859200],["2021-06-07",14514.96,14514.96,13658.29,13900.74,18505000],["2021-06-08",13755.27,14030.05,12995.58,12995.58,14962800],["2021-06-09",12995.58,13771.43,12930.92,13722.94,12565100],["2021-06-10",13941.15,14284.63,13779.52,13779.52,15447700],["2021-06-11",13900.74,14183.61,13658.29,14001.77,9532300],["2021-06-14",14001.77,14102.79,13678.49,13779.52,12734730],["2021-06-15",13779.52,14628.11,13537.06,14284.63,19178200],["2021-06-16",14284.63,14325.04,13941.15,14021.97,9976800],["2021-06-17",13739.11,14143.2,13617.88,14102.79,6413400],["2021-06-18",14224.02,14345.24,14102.79,14143.2,9215200],["2021-06-21",14102.79,14224.02,14001.77,14042.17,5447600],["2021-06-22",14224.02,14547.29,14082.58,14405.86,15054500],["2021-06-23",14506.88,14708.93,14426.06,14466.47,10448800],["2021-06-24",14547.29,14729.13,14385.65,14628.11,11642700],["2021-06-25",14628.11,14789.74,14567.49,14688.72,7934000],["2021-06-28",14830.15,14870.56,14668.52,14830.15,7967700],["2021-06-29",14910.97,14931.18,14729.13,14729.13,7132800],["2021-06-30",14708.93,14749.33,14385.65,14426.06,9628000],["2021-07-01",14365.45,14628.11,14183.61,14527.08,10393200],["2021-07-02",14668.52,14708.93,14547.29,14587.7,6748800],["2021-07-05",14668.52,15395.88,14506.88,15335.27,18492100],["2021-07-06",15355.47,15436.29,14547.29,14547.29,10230700],["2021-07-07",14547.29,14910.97,14183.61,14769.54,10121600],["2021-07-08",14769.54,15032.2,14547.29,14628.11,7412900],["2021-07-09",14547.29,14789.74,13739.11,14224.02,11315400],["2021-07-12",13941.15,14042.17,13233.99,13233.99,18670400],["2021-07-13",13456.24,13456.24,13052.15,13294.61,6922200],["2021-07-14",13294.61,13335.01,12567.24,12829.9,10810500],["2021-07-15",12688.47,13314.81,12668.26,13233.99,8676100],["2021-07-16",13395.63,13577.47,13254.2,13577.47,5918800],["2021-07-19",13294.61,13395.63,12910.72,12991.54,10553200],["2021-07-20",13132.97,13698.7,12930.92,13698.7,9494600],["2021-07-21",13759.31,13941.15,13638.08,13658.29,8179300],["2021-07-22",13658.29,13900.74,13415.83,13779.52,7513300],["2021-07-23",13698.7,13799.72,13335.01,13335.01,7433000],["2021-07-26",13173.38,13375.42,12951.13,13213.79,8263400],["2021-07-27",13355.22,13537.06,13335.01,13395.63,5904900],["2021-07-28",13415.83,13577.47,13355.22,13395.63,4846400],["2021-07-29",13516.86,13819.92,13456.24,13799.72,7638000],["2021-07-30",13860.33,14607.9,13860.33,14607.9,40589700],["2021-08-02",14345.24,14547.29,14284.63,14365.45,10223859],["2021-08-03",14325.04,14466.47,14143.2,14466.47,11367325],["2021-08-04",14547.29,14547.29,14264.43,14345.24,19897100],["2021-08-05",14284.63,14587.7,14264.43,14547.29,13885400],["2021-08-06",14587.7,14607.9,14325.04,14365.45,8690800],["2021-08-09",14304.83,14890.77,14203.81,14749.33,20045200],["2021-08-10",14870.56,14890.77,14628.11,14749.33,10457700],["2021-08-11",14749.33,14850.36,14547.29,14547.29,16492300],["2021-08-12",14466.47,14547.29,14264.43,14264.43,12447100],["2021-08-13",14224.02,14325.04,13860.33,14284.63,17576600],["2021-08-16",14284.63,14547.29,14062.38,14426.06,17074725],["2021-08-17",14547.29,14628.11,14304.83,14385.65,9068100],["2021-08-18",14325.04,14466.47,14264.43,14365.45,9543600],["2021-08-19",14345.24,14365.45,14122.99,14264.43,10378000],["2021-08-20",14264.43,14284.63,13355.22,13577.47,20952900],["2021-08-23",13537.06,13577.47,12930.92,12930.92,24602700],["2021-08-24",12930.92,13132.97,12809.7,13052.15,9584200],["2021-08-25",13011.74,13132.97,12890.51,13112.76,4865700],["2021-08-26",13153.17,13173.38,12850.11,12910.72,5024800],["2021-08-27",12809.7,12870.31,12446.01,12829.9,8069600],["2021-08-30",12850.11,13092.56,12769.29,12991.54,8029600],["2021-08-31",13132.97,13173.38,12930.92,12930.92,5528600],["2021-09-01",12930.92,13233.99,12910.72,12930.92,8785300],["2021-09-06",13011.74,13052.15,12910.72,12951.13,7383200],["2021-09-07",13092.56,13233.99,13011.74,13132.97,7963700],["2021-09-08",13132.97,13233.99,12971.33,12991.54,5122900],["2021-09-09",12930.92,13112.76,12910.72,13112.76,3731900],["2021-09-10",13132.97,13153.17,13031.95,13052.15,4101100],["2021-09-13",13052.15,13052.15,12890.51,12890.51,5199800],["2021-09-14",12870.31,12930.92,12728.88,12728.88,6368100],["2021-09-15",12728.88,12728.88,12587.45,12607.65,5049200],["2021-09-16",12627.86,12749.08,12607.65,12648.06,3455500],["2021-09-17",12769.29,12850.11,12668.26,12769.29,4572300],["2021-09-20",12930.92,13052.15,12870.31,12971.33,6557800],["2021-09-21",12850.11,12930.92,12708.67,12850.11,3882100],["2021-09-22",12850.11,12930.92,12769.29,12769.29,2681700],["2021-09-23",12809.7,12850.11,12728.88,12769.29,4410800],["2021-09-24",12850.11,12991.54,12769.29,12930.92,6688700],["2021-09-27",13011.74,13092.56,12728.88,12728.88,4871300],["2021-09-28",12728.88,12829.9,12688.47,12769.29,2617400],["2021-09-29",12769.29,12809.7,12587.45,12668.26,3615100],["2021-09-30",12668.26,12769.29,12648.06,12749.08,4464800],["2021-10-01",12728.88,12749.08,12567.24,12728.88,6471703],["2021-10-04",12648.06,12688.47,12365.2,12526.83,5659000],["2021-10-05",12526.83,12728.88,12526.83,12728.88,4032300],["2021-10-06",12749.08,12789.49,12567.24,12668.26,4095800],["2021-10-07",12728.88,12728.88,12607.65,12607.65,3831800],["2021-10-08",12688.47,12749.08,12627.86,12708.67,3605900],["2021-10-11",12769.29,13173.38,12769.29,13173.38,6684100],["2021-10-12",13294.61,13294.61,13092.56,13173.38,3385300],["2021-10-13",13173.38,13294.61,13132.97,13173.38,3709300],["2021-10-14",13173.38,13213.79,13011.74,13052.15,4591600],["2021-10-15",13132.97,13153.17,12971.33,13011.74,4935300],["2021-10-18",13072.36,13173.38,12930.92,12930.92,4543400],["2021-10-19",13092.56,13092.56,12890.51,13052.15,3698600],["2021-10-20",13052.15,13193.58,12850.11,13052.15,3846400],["2021-10-21",13052.15,13052.15,12829.9,12829.9,4132200],["2021-10-22",12890.51,12910.72,12708.67,12769.29,3827100],["2021-10-25",12809.7,12809.7,12567.24,12627.86,5240400],["2021-10-26",12627.86,12627.86,12446.01,12567.24,5509100],["2021-10-27",12587.45,12850.11,12587.45,12688.47,5777500],["2021-10-28",12789.49,12870.31,12728.88,12870.31,9869000],["2021-10-29",12870.31,13335.01,12829.9,13335.01,15872550],["2021-11-01",13254.2,13294.61,13092.56,13213.79,5598300],["2021-11-02",13213.79,13395.63,13153.17,13395.63,7958700],["2021-11-03",13456.24,13779.52,13436.04,13678.49,13293500],["2021-11-04",13759.31,13759.31,13516.86,13537.06,5335800],["2021-11-05",13658.29,13658.29,13456.24,13537.06,5241700],["2021-11-08",13537.06,13597.67,13415.83,13496.65,5817500],["2021-11-09",13496.65,13658.29,13476.45,13516.86,6598500],["2021-11-10",13537.06,13557.27,13395.63,13496.65,5794500],["2021-11-11",13456.24,13557.27,13132.97,13335.01,7503700],["2021-11-12",13335.01,13476.45,13193.58,13476.45,17087412],["2021-11-15",13496.65,13577.47,13436.04,13496.65,5435700],["2021-11-16",13476.45,13496.65,13254.2,13395.63,5261500],["2021-11-17",13395.63,13537.06,13254.2,13456.24,5060500],["2021-11-18",13537.06,13537.06,13132.97,13132.97,5497600],["2021-11-19",13213.79,13698.7,13153.17,13516.86,10217500],["2021-11-22",13537.06,14062.38,13335.01,13799.72,9493900],["2021-11-23",13840.13,13860.33,13617.88,13718.9,4505600],["2021-11-24",13698.7,14325.04,13638.08,14284.63,16933000],["2021-11-25",14345.24,14365.45,14122.99,14203.81,8149386],["2021-11-26",14203.81,14264.43,13981.56,13981.56,8516225],["2021-11-29",13658.29,13860.33,13658.29,13799.72,6596400],["2021-11-30",13900.74,13941.15,13415.83,13456.24,7175200],["2021-12-01",13375.42,13537.06,13355.22,13537.06,3820400],["2021-12-02",13577.47,13577.47,13415.83,13415.83,3055900],["2021-12-03",13496.65,13557.27,13153.17,13153.17,5932100],["2021-12-06",13052.15,13254.2,12789.49,13052.15,6499000],["2021-12-07",13132.97,13314.81,12971.33,13314.81,3199600],["2021-12-08",13193.58,13496.65,13153.17,13375.42,4533200],["2021-12-09",13335.01,13456.24,13254.2,13456.24,2796900],["2021-12-10",13415.83,13577.47,13375.42,13496.65,5383407],["2021-12-13",13557.27,13658.29,13456.24,13496.65,4376850],["2021-12-14",13456.24,13537.06,13375.42,13456.24,2901000],["2021-12-15",13375.42,13557.27,13355.22,13496.65,3316600],["2021-12-16",13537.06,13557.27,13335.01,13335.01,2505800],["2021-12-17",13395.63,13456.24,13355.22,13415.83,3193200],["2021-12-20",13415.83,13456.24,13274.4,13375.42,5168600],["2021-12-21",13314.81,13314.81,13254.2,13254.2,2620400],["2021-12-22",13193.58,13314.81,13193.58,13213.79,5888536],["2021-12-23",13173.38,13193.58,12930.92,13132.97,5513500],["2021-12-24",13132.97,13395.63,13011.74,13335.01,6383150],["2021-12-27",13456.24,13456.24,13294.61,13395.63,2951400],["2021-12-28",13395.63,13638.08,13355.22,13597.67,13102300],["2021-12-29",13678.49,13819.92,13617.88,13658.29,5690100],["2021-12-30",13617.88,13739.11,13537.06,13698.7,3259600],["2021-12-31",13739.11,13961.36,13739.11,13941.15,12977700],["2022-01-04",14062.38,14062.38,13840.13,13900.74,5403400],["2022-01-05",13880.54,13880.54,13597.67,13617.88,6839700],["2022-01-06",13537.06,13739.11,13375.42,13638.08,7482700],["2022-01-07",13698.7,13718.9,13456.24,13456.24,9895200],["2022-01-10",13335.01,13496.65,13314.81,13335.01,9055100],["2022-01-11",13335.01,13355.22,13213.79,13233.99,8011500],["2022-01-12",13213.79,13557.27,13153.17,13375.42,9146271],["2022-01-13",13597.67,13840.13,13395.63,13476.45,7671800],["2022-01-14",13476.45,13516.86,13335.01,13355.22,3493000],["2022-01-17",13375.42,13597.67,13233.99,13233.99,16934050],["2022-01-18",13233.99,13355.22,13052.15,13254.2,5189600],["2022-01-19",13254.2,13456.24,13254.2,13335.01,3250200],["2022-01-20",13335.01,13395.63,13213.79,13314.81,4120900],["2022-01-21",13314.81,13739.11,13294.61,13516.86,14121000],["2022-01-24",13537.06,14102.79,13537.06,13880.54,14138700],["2022-01-25",13880.54,14163.4,13880.54,14082.58,4587700],["2022-01-26",14143.2,14527.08,14143.2,14325.04,8494500],["2022-01-27",14304.83,14304.83,13961.36,14102.79,6839400],["2022-01-28",14102.79,14143.2,13900.74,13961.36,18783100],["2022-02-07",14143.2,14203.81,14001.77,14021.97,5506156],["2022-02-08",14021.97,14547.29,14021.97,14446.27,32689200],["2022-02-09",14506.88,14527.08,14345.24,14385.65,11641700],["2022-02-10",14385.65,14466.47,14284.63,14365.45,15011820],["2022-02-11",14264.43,14688.72,14244.22,14426.06,9923200],["2022-02-14",14304.83,14385.65,13739.11,13739.11,13828200],["2022-02-15",13759.31,13941.15,13739.11,13941.15,11543900],["2022-02-16",14021.97,14021.97,13739.11,13819.92,5526300],["2022-02-17",13799.72,13920.95,13779.52,13860.33,4748600],["2022-02-18",13779.52,13840.13,13617.88,13678.49,11392400],["2022-02-21",13698.7,13900.74,13557.27,13900.74,8887900],["2022-02-22",13739.11,14021.97,13577.47,14021.97,8630200],["2022-02-23",14062.38,14183.61,13981.56,13981.56,7056600],["2022-02-24",13880.54,13981.56,13516.86,13920.95,9190200],["2022-02-25",13941.15,14042.17,13860.33,13880.54,6365900],["2022-02-28",13860.33,13880.54,13698.7,13698.7,5273425],["2022-03-01",13739.11,13739.11,13557.27,13678.49,5908400],["2022-03-02",13617.88,13739.11,13294.61,13294.61,13981600],["2022-03-03",13335.01,13516.86,13294.61,13516.86,8167100],["2022-03-04",13496.65,13860.33,13335.01,13860.33,6925100],["2022-03-07",13537.06,13658.29,13395.63,13436.04,4694500],["2022-03-08",13335.01,13415.83,13153.17,13173.38,7342900],["2022-03-09",13233.99,13314.81,13092.56,13213.79,4172000],["2022-03-10",13335.01,13496.65,13294.61,13294.61,2801800],["2022-03-11",13254.2,13314.81,13173.38,13213.79,3160100],["2022-03-14",13132.97,13254.2,13112.76,13213.79,4380000],["2022-03-15",13254.2,13395.63,13213.79,13254.2,4036400],["2022-03-16",13294.61,13355.22,13193.58,13254.2,3539400],["2022-03-17",13395.63,13415.83,13254.2,13254.2,3662400],["2022-03-18",13335.01,13375.42,13254.2,13254.2,6013400],["2022-03-21",13294.61,13335.01,13213.79,13314.81,5404400],["2022-03-22",13335.01,13496.65,13335.01,13456.24,5581400],["2022-03-23",13415.83,13496.65,13395.63,13415.83,7176525],["2022-03-24",13355.22,13415.83,13274.4,13294.61,3240900],["2022-03-25",13294.61,13395.63,13213.79,13213.79,5480359],["2022-03-28",13213.79,13254.2,13052.15,13072.36,9075500],["2022-03-29",13112.76,13193.58,13052.15,13072.36,4590641],["2022-03-30",13092.56,13294.61,13052.15,13173.38,4892100],["2022-03-31",13213.79,13415.83,13173.38,13355.22,5523400],["2022-04-01",13355.22,13496.65,13335.01,13496.65,6515500],["2022-04-04",13577.47,13617.88,13496.65,13537.06,5238850],["2022-04-05",13496.65,13496.65,13314.81,13335.01,4808400],["2022-04-06",13274.4,13456.24,13233.99,13415.83,4156600],["2022-04-07",13496.65,13799.72,13436.04,13577.47,9677900],["2022-04-08",13617.88,13739.11,13597.67,13678.49,8904400],["2022-04-12",13678.49,13678.49,13476.45,13516.86,5223200],["2022-04-13",13537.06,13678.49,13456.24,13597.67,5232400],["2022-04-14",13597.67,13799.72,13577.47,13658.29,5421600],["2022-04-15",13658.29,13739.11,13516.86,13557.27,5388100],["2022-04-18",13537.06,13577.47,13254.2,13254.2,6485500],["2022-04-19",13173.38,13254.2,12769.29,12789.49,5544400],["2022-04-20",12809.7,13011.74,12789.49,12890.51,4560500],["2022-04-21",12930.92,13132.97,12728.88,12728.88,5899800],["2022-04-22",12809.7,13173.38,12809.7,13052.15,5488800],["2022-04-25",13052.15,13112.76,12324.79,12324.79,9502659],["2022-04-26",12324.79,12627.86,12122.74,12486.42,6106000],["2022-04-27",12405.6,12607.65,12243.97,12486.42,2831800],["2022-04-28",12365.2,12607.65,12365.2,12526.83,1568200],["2022-04-29",12526.83,13213.79,12425.81,13213.79,4660900],["2022-05-04",13031.95,13132.97,12829.9,12829.9,2660200],["2022-05-05",13052.15,13052.15,12648.06,12809.7,3503200],["2022-05-06",12607.65,12850.11,12466.22,12526.83,3655300],["2022-05-09",12526.83,12526.83,12001.51,12365.2,5176200],["2022-05-10",12243.97,12526.83,12082.33,12446.01,4888500],["2022-05-11",12446.01,12769.29,12365.2,12769.29,2319300],["2022-05-12",12405.6,12627.86,11920.7,11920.7,3461900],["2022-05-13",12082.33,12243.97,11112.51,11112.51,6442600],["2022-05-16",11173.13,11597.42,11112.51,11152.92,5137600],["2022-05-17",11152.92,11860.08,11112.51,11819.67,2617900],["2022-05-18",12001.51,12021.72,11637.83,11698.44,3521100],["2022-05-19",11476.19,11718.65,11354.97,11557.01,5423275],["2022-05-20",11557.01,11839.88,11557.01,11738.85,1936000],["2022-05-23",11759.06,11839.88,11435.79,11496.4,1256800],["2022-05-24",11637.83,11637.83,11375.17,11637.83,1574100],["2022-05-25",11637.83,12122.74,11637.83,12122.74,3815600],["2022-05-26",12284.38,12324.79,12122.74,12264.17,2690700],["2022-05-27",12446.01,12850.11,12365.2,12850.11,4910800],["2022-05-30",12930.92,12930.92,12728.88,12910.72,2244200],["2022-05-31",12809.7,12850.11,12728.88,12749.08,2348500],["2022-06-01",12850.11,12850.11,12567.24,12567.24,3523400],["2022-06-02",12930.92,13107.71,12804.65,12804.65,3745600],["2022-06-03",12880.41,12930.92,12577.34,12779.39,1409500],["2022-06-06",12779.39,12905.67,12728.88,12779.39,1698800],["2022-06-07",12779.39,12779.39,12274.28,12602.6,2255000],["2022-06-08",12577.34,12981.43,12451.07,12981.43,4494800],["2022-06-09",13031.95,13082.46,12653.11,13006.69,3388400],["2022-06-10",12728.88,13031.95,12703.62,12728.88,2278300],["2022-06-13",12627.86,12627.86,12021.72,12072.23,3830300],["2022-06-14",12072.23,12350.04,11870.18,12173.25,2049600],["2022-06-15",12350.04,12375.3,11668.14,11920.7,3633100],["2022-06-16",11920.7,12173.25,11920.7,12173.25,1925600],["2022-06-17",11870.18,12046.97,11541.86,11668.14,3460900],["2022-06-20",11668.14,11870.18,11516.6,11567.12,3956000],["2022-06-21",11365.07,11718.65,11365.07,11617.63,4426500],["2022-06-22",11718.65,12072.23,11718.65,11996.46,2782000],["2022-06-23",11819.67,12046.97,11642.88,11996.46,2140900],["2022-06-24",11971.21,12122.74,11870.18,12021.72,1588100],["2022-06-27",12021.72,12198.51,11945.95,12097.49,2447600],["2022-06-28",12021.72,12526.83,11971.21,12375.3,2995800],["2022-06-29",12223.76,12375.3,12122.74,12223.76,2660600],["2022-06-30",12375.3,12375.3,12097.49,12122.74,2088400],["2022-07-01",12046.97,12148.0,11870.18,12148.0,1851900],["2022-07-04",12324.79,12375.3,12122.74,12249.02,2143900],["2022-07-05",12350.04,12425.81,12249.02,12350.04,3707000],["2022-07-06",12324.79,12375.3,11920.7,12223.76,2017800],["2022-07-07",12274.28,12375.3,12173.25,12198.51,2496700],["2022-07-08",12223.76,12324.79,12122.74,12122.74,2176000],["2022-07-11",12046.97,12122.74,11870.18,11870.18,1634700],["2022-07-12",11920.7,12122.74,11870.18,12122.74,758000],["2022-07-13",12122.74,12324.79,12021.72,12122.74,2126200],["2022-07-14",12021.72,12198.51,12021.72,12148.0,2029400],["2022-07-15",12249.02,12350.04,12122.74,12122.74,3396600],["2022-07-18",12173.25,12223.76,12072.23,12072.23,2425000],["2022-07-19",12072.23,12097.49,12021.72,12072.23,1507000],["2022-07-20",12173.25,12299.53,12072.23,12274.28,3089300],["2022-07-21",12274.28,12577.34,12223.76,12451.07,4313000],["2022-07-22",12451.07,12526.83,12299.53,12299.53,2178431],["2022-07-25",12223.76,12324.79,12072.23,12148.0,1850700],["2022-07-26",12122.74,12249.02,12122.74,12148.0,1902900],["2022-07-27",12122.74,12223.76,12097.49,12223.76,890000],["2022-07-28",12476.32,12476.32,12324.79,12350.04,3347500],["2022-07-29",12400.55,12476.32,12350.04,12425.81,5438100],["2022-08-01",12451.07,12627.86,12375.3,12627.86,4455500],["2022-08-02",12627.86,12653.11,12476.32,12577.34,3591300],["2022-08-03",12627.86,12653.11,12476.32,12602.6,7920900],["2022-08-04",12627.86,12754.13,12577.34,12627.86,4390100],["2022-08-05",12627.86,12627.86,12375.3,12552.09,3762800],["2022-08-08",12526.83,12627.86,12451.07,12501.58,3202100],["2022-08-09",12577.34,12627.86,12476.32,12602.6,3945100],["2022-08-10",12602.6,12653.11,12501.58,12552.09,1987700],["2022-08-11",12627.86,12678.37,12476.32,12501.58,3442200],["2022-08-12",12476.32,12552.09,12425.81,12526.83,1482500],["2022-08-15",12577.34,12703.62,12526.83,12602.6,3154600],["2022-08-16",12577.34,12602.6,12451.07,12552.09,3234500],["2022-08-17",12602.6,12627.86,12552.09,12602.6,3350600],["2022-08-18",12602.6,12754.13,12526.83,12703.62,5981500],["2022-08-19",12703.62,12703.62,12526.83,12552.09,1909000],["2022-08-22",12526.83,12526.83,12425.81,12451.07,2239300],["2022-08-23",12299.53,12526.83,12223.76,12526.83,2385000],["2022-08-24",12476.32,12577.34,12451.07,12552.09,2753500],["2022-08-25",12552.09,12627.86,12501.58,12627.86,3631800],["2022-08-26",12678.37,12779.39,12501.58,12526.83,3878700],["2022-08-29",12350.04,12476.32,12274.28,12400.55,3599300],["2022-08-30",12425.81,12552.09,12400.55,12400.55,2396400],["2022-08-31",12400.55,12501.58,12400.55,12451.07,1967000],["2022-09-05",12400.55,12501.58,12350.04,12375.3,2396400],["2022-09-06",12375.3,12476.32,12350.04,12451.07,2405200],["2022-09-07",12375.3,12425.81,12274.28,12274.28,3414400],["2022-09-08",12324.79,12350.04,12122.74,12122.74,2080700],["2022-09-09",12223.76,12223.76,11996.46,12122.74,3307900],["2022-09-12",12122.74,12223.76,11996.46,11996.46,1466221],["2022-09-13",12072.23,12122.74,11920.7,12021.72,2185500],["2022-09-14",11870.18,11920.7,11794.42,11870.18,2102100],["2022-09-15",11920.7,11920.7,11844.93,11895.44,2020600],["2022-09-16",11870.18,11920.7,11668.14,11693.39,2120100],["2022-09-19",11693.39,11718.65,11466.09,11541.86,10567600],["2022-09-20",11567.12,11592.37,11415.58,11567.12,2218000],["2022-09-21",11541.86,11541.86,11415.58,11415.58,8058200],["2022-09-22",11365.07,11516.6,11365.07,11516.6,1978800],["2022-09-23",11440.84,11592.37,11415.58,11415.58,7888600],["2022-09-26",11314.56,11365.07,11011.49,11213.54,4788500],["2022-09-27",11213.54,11339.81,11163.02,11314.56,12625700],["2022-09-28",11137.77,11238.79,11087.26,11112.51,2513100],["2022-09-29",11188.28,11188.28,11062.0,11112.51,9323300],["2022-09-30",11112.51,11339.81,11036.75,11213.54,4219300],["2022-10-03",11137.77,11264.05,10758.93,10910.47,4607900],["2022-10-04",10960.98,11087.26,10607.4,10607.4,3941500],["2022-10-05",10657.91,10834.7,10506.38,10506.38,3470800],["2022-10-06",10531.63,10708.42,10102.28,10102.28,3274400],["2022-10-07",9874.98,10051.77,9395.12,9420.38,8685400],["2022-10-10",9193.08,9647.68,9193.08,9445.64,6473000],["2022-10-11",9445.64,9445.64,8814.24,8839.5,7103000],["2022-10-12",9041.54,9445.64,8991.03,9445.64,3629276],["2022-10-13",9445.64,10077.03,9344.61,10077.03,4370800],["2022-10-14",10354.84,10556.89,10203.31,10531.63,3138200],["2022-10-17",10253.82,10607.4,10228.56,10582.14,3756600],["2022-10-18",10758.93,10859.96,10657.91,10809.44,2790775],["2022-10-19",10910.47,10910.47,10607.4,10657.91,1445700],["2022-10-20",10657.91,10859.96,10455.86,10784.19,4643093],["2022-10-21",10784.19,10784.19,10228.56,10304.33,9520500],["2022-10-24",10329.59,10354.84,9698.19,9849.73,8797800],["2022-10-25",9950.75,10531.63,9672.94,10304.33,5576800],["2022-10-26",10405.35,10556.89,10203.31,10430.61,2716100],["2022-10-27",10455.86,11137.77,10354.84,11137.77,4846000],["2022-10-28",11314.56,11390.33,11137.77,11264.05,3811700],["2022-10-31",11289.3,11365.07,10935.72,11314.56,3827300],["2022-11-01",11365.07,11617.63,11289.3,11339.81,3355400],["2022-11-02",11314.56,11339.81,11011.49,11011.49,4015200],["2022-11-03",10859.96,11112.51,10784.19,10784.19,3367300],["2022-11-04",10784.19,10809.44,10077.03,10178.05,12923400],["2022-11-07",10556.89,10607.4,10203.31,10430.61,4996600],["2022-11-08",10405.35,10986.23,10178.05,10758.93,4366100],["2022-11-09",10809.44,10960.98,10455.86,10481.12,3755800],["2022-11-10",10430.61,10556.89,9849.73,10102.28,5464700],["2022-11-11",10455.86,10708.42,10329.59,10506.38,8725500],["2022-11-14",10354.84,10455.86,10077.03,10253.82,5287100],["2022-11-15",10228.56,10329.59,9647.68,9647.68,6563300],["2022-11-16",9546.66,10304.33,9041.54,10304.33,8600600],["2022-11-17",10506.38,10784.19,10506.38,10632.65,8443875],["2022-11-18",10506.38,10834.7,10405.35,10683.17,3691700],["2022-11-21",10708.42,10708.42,10405.35,10405.35,2610700],["2022-11-22",10304.33,10784.19,10279.07,10279.07,4477400],["2022-11-23",10304.33,10582.14,10279.07,10430.61,2950800],["2022-11-24",10405.35,10708.42,10304.33,10607.4,2306700],["2022-11-25",10859.96,10859.96,10632.65,10859.96,5438741],["2022-11-28",10910.47,11238.79,10885.21,11238.79,6170700],["2022-11-29",11238.79,11238.79,10960.98,11188.28,4377700],["2022-11-30",11238.79,11339.81,11011.49,11163.02,4118400],["2022-12-01",11264.05,11541.86,11112.51,11365.07,7524100],["2022-12-02",11365.07,11870.18,11188.28,11870.18,5294450],["2022-12-05",11895.44,12122.74,11718.65,11920.7,4715700],["2022-12-06",11920.7,11996.46,11264.05,11264.05,5158400],["2022-12-07",11365.07,11365.07,10986.23,11264.05,3295000],["2022-12-08",11339.81,12021.72,11163.02,11440.84,4795900],["2022-12-09",11491.35,11718.65,11339.81,11642.88,3319800],["2022-12-12",11642.88,11769.16,11365.07,11365.07,3281800],["2022-12-13",11314.56,11642.88,11238.79,11642.88,4186800],["2022-12-14",11668.14,11844.93,11491.35,11693.39,3750600],["2022-12-15",11617.63,11870.18,11617.63,11718.65,4113600],["2022-12-16",11617.63,11819.67,11541.86,11617.63,2628500],["2022-12-19",11567.12,11743.91,11491.35,11491.35,3982600],["2022-12-20",11491.35,11567.12,11213.54,11390.33,5136900],["2022-12-21",11415.58,11617.63,11264.05,11516.6,2157300],["2022-12-22",11617.63,11617.63,11491.35,11567.12,2106500],["2022-12-23",11567.12,11567.12,11264.05,11567.12,5635100],["2022-12-26",11567.12,11567.12,11163.02,11163.02,2038000],["2022-12-27",11163.02,11415.58,11112.51,11163.02,2189600],["2022-12-28",11163.02,11339.81,11087.26,11112.51,2041400],["2022-12-29",11112.51,11314.56,11011.49,11112.51,3469100],["2022-12-30",11112.51,11213.54,11011.49,11062.0,1339500],["2023-01-03",11112.51,11466.09,11087.26,11466.09,1547700],["2023-01-04",11541.86,11541.86,11390.33,11440.84,7244400],["2023-01-05",11491.35,11617.63,11440.84,11541.86,2104500],["2023-01-06",11516.6,11794.42,11415.58,11693.39,8403100],["2023-01-09",11794.42,11794.42,11592.37,11668.14,2491075],["2023-01-10",11743.91,11844.93,11592.37,11844.93,12503100],["2023-01-11",11920.7,12350.04,11844.93,12223.76,6048000],["2023-01-12",12223.76,12451.07,12223.76,12375.3,8143675],["2023-01-13",12425.81,12526.83,12198.51,12198.51,6144900],["2023-01-16",12198.51,12627.86,12198.51,12627.86,20242200],["2023-01-17",12653.11,12855.16,12602.6,12779.39,4178900],["2023-01-18",12779.39,12981.43,12678.37,12880.41,5435900],["2023-01-19",12880.41,13132.97,12855.16,13132.97,5621600],["2023-01-27",13309.76,13385.53,13082.46,13309.76,4119200],["2023-01-30",13284.5,13309.76,12829.9,12829.9,10399000],["2023-01-31",12829.9,13158.22,12627.86,13158.22,13250500],["2023-02-01",13183.48,13259.25,12678.37,12728.88,9695938],["2023-02-02",12703.62,12930.92,12526.83,12627.86,2973400],["2023-02-03",12627.86,12754.13,12324.79,12375.3,14532100],["2023-02-06",12324.79,12703.62,12198.51,12577.34,8895700],["2023-02-07",12627.86,12678.37,12324.79,12425.81,2469300],["2023-02-08",12526.83,12653.11,12400.55,12451.07,6922400],["2023-02-09",12451.07,12678.37,12375.3,12375.3,6303600],["2023-02-10",12425.81,12501.58,12223.76,12223.76,11072700],["2023-02-13",12198.51,12198.51,12021.72,12072.23,4594100],["2023-02-14",12173.25,12173.25,12021.72,12046.97,7738600],["2023-02-15",12072.23,12451.07,11996.46,12400.55,19981500],["2023-02-16",12526.83,12526.83,12324.79,12526.83,10912445],["2023-02-17",12552.09,12602.6,12400.55,12526.83,2447200],["2023-02-20",12476.32,13031.95,12451.07,13031.95,9351500],["2023-02-21",13031.95,13132.97,12880.41,12880.41,6566206],["2023-02-22",12728.88,12905.67,12552.09,12552.09,2752600],["2023-02-23",12501.58,12880.41,12249.02,12829.9,3860600],["2023-02-24",12627.86,12779.39,12400.55,12425.81,2427600],["2023-02-27",12375.3,12425.81,12173.25,12249.02,3381458],["2023-02-28",12375.3,12501.58,12249.02,12324.79,6149000],["2023-03-01",12324.79,12728.88,12223.76,12703.62,5333100],["2023-03-02",12627.86,12855.16,12627.86,12653.11,6200600],["2023-03-03",12653.11,12779.39,12375.3,12375.3,2565600],["2023-03-06",12552.09,12678.37,12274.28,12274.28,5224700],["2023-03-07",12501.58,12627.86,12274.28,12375.3,4862600],["2023-03-08",12249.02,12627.86,12249.02,12627.86,2784900],["2023-03-09",12627.86,12855.16,12577.34,12804.65,3961300],["2023-03-10",12653.11,12728.88,12501.58,12577.34,2814325],["2023-03-13",12501.58,12602.6,12299.53,12375.3,5641400],["2023-03-14",12400.55,12476.32,12097.49,12148.0,6765600],["2023-03-15",12425.81,12526.83,12350.04,12526.83,4232500],["2023-03-16",12375.3,12501.58,12198.51,12324.79,23260912],["2023-03-17",12400.55,12451.07,12299.53,12299.53,8837200],["2023-03-20",12223.76,12299.53,12122.74,12122.74,2456100],["2023-03-21",12324.79,12324.79,12046.97,12223.76,6628000],["2023-03-22",12299.53,12299.53,12148.0,12198.51,5021100],["2023-03-23",12173.25,12425.81,12097.49,12375.3,8079200],["2023-03-24",12425.81,12552.09,12375.3,12400.55,1681900],["2023-03-27",12425.81,12501.58,12299.53,12350.04,2458000],["2023-03-28",12451.07,12526.83,12350.04,12350.04,8286100],["2023-03-29",12375.3,12425.81,12299.53,12324.79,16229800],["2023-03-30",12425.81,12476.32,12400.55,12425.81,2120900],["2023-03-31",12476.32,12754.13,12451.07,12627.86,5882100],["2023-04-03",12754.13,12829.9,12627.86,12754.13,11176400],["2023-04-04",12754.13,12804.65,12653.11,12703.62,7188400],["2023-04-05",12678.37,12779.39,12653.11,12779.39,3418800],["2023-04-06",12829.9,12855.16,12577.34,12577.34,4831100],["2023-04-07",12602.6,12678.37,12577.34,12653.11,3593400],["2023-04-10",12678.37,12703.62,12552.09,12627.86,3637100],["2023-04-11",12577.34,12653.11,12476.32,12602.6,1697500],["2023-04-12",12627.86,12653.11,12526.83,12552.09,3220200],["2023-04-13",12602.6,12653.11,12552.09,12602.6,2585000],["2023-04-14",12653.11,12678.37,12552.09,12602.6,5277400],["2023-04-17",12602.6,12627.86,12526.83,12627.86,1772450],["2023-04-18",12627.86,12627.86,12501.58,12501.58,2203400],["2023-04-19",12526.83,12526.83,12324.79,12324.79,4995401],["2023-04-20",12375.3,12400.55,12223.76,12249.02,5776600],["2023-04-21",12274.28,12324.79,12249.02,12249.02,3415500],["2023-04-24",12274.28,12350.04,12173.25,12223.76,2274000],["2023-04-25",12274.28,12350.04,12173.25,12198.51,6173200],["2023-04-26",12198.51,12223.76,12097.49,12198.51,3856500],["2023-04-27",12223.76,12350.04,12173.25,12198.51,2181201],["2023-04-28",12223.76,12324.79,12198.51,12223.76,9770100],["2023-05-04",12274.28,12501.58,12274.28,12476.32,4304300],["2023-05-05",12375.3,12501.58,12375.3,12451.07,2623900],["2023-05-08",12451.07,12627.86,12425.81,12602.6,2303901],["2023-05-09",12627.86,12653.11,12526.83,12577.34,3594000],["2023-05-10",12577.34,12602.6,12526.83,12577.34,1959800],["2023-05-11",12627.86,12678.37,12526.83,12577.34,2554301],["2023-05-12",12627.86,12653.11,12526.83,12627.86,2346700],["2023-05-15",12728.88,12779.39,12602.6,12627.86,6383000],["2023-05-16",12627.86,12653.11,12577.34,12627.86,1462200],["2023-05-17",12627.86,12703.62,12552.09,12577.34,3773000],["2023-05-18",12577.34,12678.37,12552.09,12627.86,3351400],["2023-05-19",12653.11,12653.11,12501.58,12602.6,4191500],["2023-05-22",12627.86,12653.11,12577.34,12653.11,6521858],["2023-05-23",12728.88,12930.92,12627.86,12804.65,21722400],["2023-05-24",12880.41,12880.41,12602.6,12703.62,11148501],["2023-05-25",12728.88,12728.88,12577.34,12678.37,8950400],["2023-05-26",12728.88,12728.88,12602.6,12627.86,9560600],["2023-05-29",12678.37,12779.39,12627.86,12703.62,19181401],["2023-05-30",12779.39,12779.39,12627.86,12728.88,23895600],["2023-05-31",12728.88,12829.9,12627.86,12829.9,31762600],["2023-06-01",13000.79,13151.96,12849.62,12940.32,14061200],["2023-06-02",13000.79,13363.6,12970.56,13182.2,15215000],["2023-06-05",13303.13,13393.84,13091.49,13151.96,13842800],["2023-06-06",13182.2,13212.43,13121.73,13182.2,10061200],["2023-06-07",13182.2,13303.13,13182.2,13212.43,9478100],["2023-06-08",13182.2,13242.67,13061.26,13061.26,9677000],["2023-06-09",13091.49,13091.49,12879.85,13031.03,7464100],["2023-06-12",13091.49,13091.49,12910.09,12970.56,4435400],["2023-06-13",13000.79,13061.26,12940.32,13061.26,7969500],["2023-06-14",13091.49,13242.67,13061.26,13091.49,16296502],["2023-06-15",13091.49,13121.73,13031.03,13121.73,5906901],["2023-06-16",13121.73,13363.6,13061.26,13182.2,22510500],["2023-06-19",13182.2,13212.43,13061.26,13091.49,6551700],["2023-06-20",13091.49,13121.73,13000.79,13091.49,5637600],["2023-06-21",13061.26,13121.73,13031.03,13121.73,6912100],["2023-06-22",13151.96,13242.67,13091.49,13091.49,7973200],["2023-06-23",13121.73,13242.67,13061.26,13242.67,13403900],["2023-06-26",13424.07,13605.48,13303.13,13454.31,11784601],["2023-06-27",13635.71,13635.71,13424.07,13424.07,9611900],["2023-06-28",13424.07,13545.01,13363.6,13484.54,8635200],["2023-06-29",13484.54,13545.01,13242.67,13242.67,9196500],["2023-06-30",13242.67,13333.37,13182.2,13333.37,5117901],["2023-07-03",13333.37,13363.6,13272.9,13333.37,4029900],["2023-07-04",13272.9,13333.37,13242.67,13303.13,5572100],["2023-07-05",13303.13,13363.6,13272.9,13272.9,8124400],["2023-07-06",13272.9,13303.13,13091.49,13121.73,7649900],["2023-07-07",13121.73,13151.96,13000.79,13121.73,8537800],["2023-07-10",13151.96,13363.6,13121.73,13272.9,9032000],["2023-07-11",13484.54,13484.54,13272.9,13303.13,9436200],["2023-07-12",13424.07,13424.07,13182.2,13212.43,5185000],["2023-07-13",13303.13,13303.13,13182.2,13303.13,6940600],["2023-07-14",13333.37,13363.6,13182.2,13303.13,6897700],["2023-07-17",13333.37,13333.37,13242.67,13303.13,6849503],["2023-07-18",13242.67,13303.13,13212.43,13303.13,8525247],["2023-07-19",13303.13,13393.84,13272.9,13303.13,10007000],["2023-07-20",13303.13,13333.37,13242.67,13303.13,6284621],["2023-07-21",13303.13,13363.6,13242.67,13363.6,7069469],["2023-07-24",13363.6,13424.07,13272.9,13333.37,8060017],["2023-07-25",13303.13,13605.48,13303.13,13484.54,13732660],["2023-07-26",13484.54,13575.24,13424.07,13484.54,5967267],["2023-07-27",13484.54,13514.78,13333.37,13393.84,8207773],["2023-07-28",13424.07,13545.01,13333.37,13424.07,9196310],["2023-07-31",13605.48,13877.59,13575.24,13877.59,19326113],["2023-08-01",14058.99,14058.99,13756.65,13817.12,17214293],["2023-08-02",13786.89,13998.53,13786.89,13968.29,12806196],["2023-08-03",13938.06,14210.17,13907.82,14179.93,17506712],["2023-08-04",14270.64,14754.39,14058.99,14754.39,18772400],["2023-08-07",14482.28,14542.75,14270.64,14361.34,150760038],["2023-08-08",14391.57,14452.04,14089.23,14149.7,15568223],["2023-08-09",14149.7,14270.64,13998.53,14028.76,15556051],["2023-08-10",14058.99,14119.46,13847.35,13847.35,14132130],["2023-08-11",13877.59,13907.82,13665.95,13847.35,9157508],["2023-08-14",13847.35,13938.06,13786.89,13938.06,10439641],["2023-08-15",13998.53,14058.99,13817.12,13817.12,6458843],["2023-08-16",13817.12,13938.06,13786.89,13847.35,8397119],["2023-08-17",13877.59,13907.82,13726.42,13726.42,10120590],["2023-08-18",13726.42,13726.42,13242.67,13242.67,20451420],["2023-08-21",13212.43,13424.07,13212.43,13303.13,8074911],["2023-08-22",13363.6,13393.84,13061.26,13333.37,9351017],["2023-08-23",13424.07,13484.54,13212.43,13212.43,5544339],["2023-08-24",13212.43,13454.31,13212.43,13333.37,5311135],["2023-08-25",13303.13,13333.37,13212.43,13272.9,5378212],["2023-08-28",13303.13,13363.6,13272.9,13333.37,6156304],["2023-08-29",13333.37,13424.07,13272.9,13333.37,5774705],["2023-08-30",13333.37,13605.48,13333.37,13575.24,7522102],["2023-08-31",13575.24,13665.95,13575.24,13665.95,7826605],["2023-09-05",13726.42,13938.06,13696.18,13756.65,10426813],["2023-09-06",13756.65,13877.59,13665.95,13877.59,4778105],["2023-09-07",13907.82,13998.53,13756.65,13847.35,12614919],["2023-09-08",13847.35,13877.59,13726.42,13756.65,8225820],["2023-09-11",13786.89,13847.35,13454.31,13514.78,10536000],["2023-09-12",13514.78,13756.65,13424.07,13756.65,12447659],["2023-09-13",13756.65,13786.89,13575.24,13635.71,9488802],["2023-09-14",13605.48,13786.89,13545.01,13575.24,6692000],["2023-09-15",13665.95,13756.65,13575.24,13696.18,7615220],["2023-09-18",13665.95,13696.18,13484.54,13575.24,7391000],["2023-09-19",13575.24,13665.95,13454.31,13484.54,10569400],["2023-09-20",13484.54,13635.71,13454.31,13575.24,7194700],["2023-09-21",13545.01,13635.71,13514.78,13545.01,7916000],["2023-09-22",13424.07,13605.48,13363.6,13484.54,12248000],["2023-09-25",13484.54,13514.78,13303.13,13303.13,10096900],["2023-09-26",13333.37,13454.31,13212.43,13242.67,9499200],["2023-09-27",13242.67,13303.13,13151.96,13303.13,5800001],["2023-09-28",13212.43,13303.13,13121.73,13151.96,7591801],["2023-09-29",13182.2,13333.37,13182.2,13212.43,2576700],["2023-10-02",13182.2,13272.9,13121.73,13242.67,3809300],["2023-10-03",13182.2,13242.67,13061.26,13061.26,8807602],["2023-10-04",13031.03,13121.73,13000.79,13061.26,3178300],["2023-10-05",13151.96,13272.9,13061.26,13061.26,3850702],["2023-10-06",13061.26,13242.67,13031.03,13182.2,2440800],["2023-10-09",13121.73,13635.71,13121.73,13605.48,13277800],["2023-10-10",13605.48,13817.12,13605.48,13786.89,6535101],["2023-10-11",13786.89,13786.89,13635.71,13726.42,2844501],["2023-10-12",13726.42,13847.35,13605.48,13726.42,5633800],["2023-10-13",13665.95,13726.42,13605.48,13696.18,4691800],["2023-10-16",13635.71,13726.42,13545.01,13665.95,4784800],["2023-10-17",13665.95,13696.18,13575.24,13575.24,3657500],["2023-10-18",13575.24,13575.24,13333.37,13333.37,6208800],["2023-10-19",13333.37,13393.84,13182.2,13182.2,6209300],["2023-10-20",13182.2,13363.6,13182.2,13242.67,3800201],["2023-10-23",13363.6,13363.6,13121.73,13182.2,2398301],["2023-10-24",13272.9,13363.6,13182.2,13242.67,3366603],["2023-10-25",13424.07,13454.31,13242.67,13242.67,2637101],["2023-10-26",13151.96,13151.96,12668.21,12758.92,12806465],["2023-10-27",12970.56,13121.73,12819.38,13031.03,3180900],["2023-10-30",13061.26,13091.49,12879.85,12879.85,3856500],["2023-10-31",12910.09,13031.03,12849.62,12940.32,3489400],["2023-11-01",12940.32,13091.49,12910.09,13061.26,4832800],["2023-11-02",13151.96,13484.54,13061.26,13484.54,5148101],["2023-11-03",13484.54,13545.01,13333.37,13333.37,6725500],["2023-11-06",13424.07,13514.78,13363.6,13424.07,4601000],["2023-11-07",13363.6,13454.31,13363.6,13363.6,4497000],["2023-11-08",13363.6,13847.35,13333.37,13786.89,8114900],["2023-11-09",13847.35,13847.35,13635.71,13635.71,4763901],["2023-11-10",13545.01,13665.95,13454.31,13545.01,5047700],["2023-11-13",13575.24,13665.95,13424.07,13575.24,3492000],["2023-11-14",13575.24,13847.35,13575.24,13726.42,10301201],["2023-11-15",13907.82,14210.17,13877.59,14058.99,32333400],["2023-11-16",14058.99,14149.7,13968.29,14089.23,8517301],["2023-11-17",14149.7,14149.7,13635.71,13726.42,12350400],["2023-11-20",13545.01,13877.59,13393.84,13605.48,10207600],["2023-11-21",13696.18,13786.89,13605.48,13665.95,3711000],["2023-11-22",13605.48,13756.65,13514.78,13726.42,4634101],["2023-11-23",13726.42,13756.65,13424.07,13424.07,5181901],["2023-11-24",13484.54,13484.54,13182.2,13333.37,7898300],["2023-11-27",13333.37,13363.6,13212.43,13212.43,3259000],["2023-11-28",13242.67,13363.6,13121.73,13242.67,4217100],["2023-11-29",13303.13,13514.78,13303.13,13333.37,5818800],["2023-11-30",13333.37,13484.54,13272.9,13272.9,5263601],["2023-12-01",13393.84,13393.84,13151.96,13272.9,5734700],["2023-12-04",13333.37,13575.24,13303.13,13484.54,9061002],["2023-12-05",13484.54,13575.24,13333.37,13393.84,4558000],["2023-12-06",13393.84,13484.54,13303.13,13484.54,2791901],["2023-12-07",13484.54,13605.48,13424.07,13545.01,7237600],["2023-12-08",13545.01,13635.71,13484.54,13545.01,3812500],["2023-12-11",13575.24,13605.48,13454.31,13545.01,2274400],["2023-12-12",13575.24,13605.48,13484.54,13605.48,3228202],["2023-12-13",13605.48,13635.71,13484.54,13484.54,4099900],["2023-12-14",13545.01,13756.65,13484.54,13605.48,6945700],["2023-12-15",13665.95,13817.12,13635.71,13756.65,6189100],["2023-12-18",13726.42,13786.89,13696.18,13786.89,7600000],["2023-12-19",13786.89,13968.29,13786.89,13938.06,11758400],["2023-12-20",13938.06,14058.99,13938.06,14028.76,9021600],["2023-12-21",14028.76,14058.99,13938.06,14058.99,7260790],["2023-12-22",14028.76,14089.23,14028.76,14028.76,4510000],["2023-12-25",14058.99,14179.93,14028.76,14119.46,7582400],["2023-12-26",14149.7,14149.7,14058.99,14058.99,5823800],["2023-12-27",14028.76,14149.7,14028.76,14089.23,4866000],["2023-12-28",14089.23,14482.28,14089.23,14361.34,11166000],["2023-12-29",14452.04,14572.98,14391.57,14452.04,10268240],["2024-01-02",14482.28,14966.03,14482.28,14784.62,13883500],["2024-01-03",14814.85,15117.2,14663.68,15117.2,9918001],["2024-01-04",15238.14,15510.25,15177.67,15298.6,23587800],["2024-01-05",15298.6,15389.31,15147.43,15389.31,9372101],["2024-01-08",15540.48,15570.71,15238.14,15328.84,12483900],["2024-01-09",15268.37,15328.84,15086.96,15117.2,15499501],["2024-01-10",15238.14,15419.54,15117.2,15268.37,17782300],["2024-01-11",15359.07,15570.71,15207.9,15268.37,9933500],["2024-01-12",15207.9,15842.82,15147.43,15600.95,25754500],["2024-01-15",15721.89,15721.89,15298.6,15298.6,14932400],["2024-01-16",15359.07,15449.78,15147.43,15359.07,12980200],["2024-01-17",15389.31,15600.95,15328.84,15359.07,10214300],["2024-01-18",15389.31,15570.71,15328.84,15480.01,10740300],["2024-01-19",15600.95,15691.65,15510.25,15691.65,12801300],["2024-01-22",15842.82,15903.29,15600.95,15903.29,12031201],["2024-01-23",15873.06,15994.0,15752.12,15752.12,11851500],["2024-01-24",15752.12,15782.36,15540.48,15600.95,11904001],["2024-01-25",15631.18,15661.42,15480.01,15600.95,5316301],["2024-01-26",15631.18,15963.76,15631.18,15903.29,6931000],["2024-01-29",16024.23,16024.23,15691.65,15691.65,11962500],["2024-01-30",15752.12,15842.82,15661.42,15691.65,15322650],["2024-01-31",15782.36,15782.36,15449.78,15570.71,12758100],["2024-02-01",15540.48,15782.36,15540.48,15721.89,6351100],["2024-02-02",15691.65,15903.29,15631.18,15873.06,15519200],["2024-02-05",15873.06,16931.26,15812.59,16810.32,29468600],["2024-02-06",16840.56,16870.79,16719.62,16840.56,16581900],["2024-02-07",16840.56,17052.2,16840.56,16931.26,12727500],["2024-02-15",16961.5,17173.14,16447.51,16447.51,15244300],["2024-02-16",16628.92,16689.39,16507.98,16689.39,9595400],["2024-02-19",16749.86,16749.86,16447.51,16749.86,12966900],["2024-02-20",16628.92,16780.09,16538.22,16659.15,9376400],["2024-02-21",16628.92,16870.79,16568.45,16749.86,10460900],["2024-02-22",16749.86,16780.09,16628.92,16719.62,10801800],["2024-02-23",16749.86,17173.14,16507.98,16507.98,25975601],["2024-02-26",16507.98,16749.86,16387.04,16628.92,10222667],["2024-02-27",16749.86,16749.86,16538.22,16689.39,12054801],["2024-02-28",16719.62,16931.26,16659.15,16931.26,10510800],["2024-02-29",16991.73,17082.43,16749.86,16931.26,9951400],["2024-03-01",16931.26,16931.26,16659.15,16810.32,11193801],["2024-03-04",16810.32,17052.2,16568.45,16810.32,13916502],["2024-03-05",16810.32,16931.26,16659.15,16901.03,6482600],["2024-03-06",16931.26,17021.97,16659.15,16689.39,10891602],["2024-03-07",16689.39,16749.86,16568.45,16628.92,10165801],["2024-03-08",16628.92,16719.62,16326.57,16356.81,25017000],["2024-03-11",16356.81,16387.04,16114.93,16175.4,12965800],["2024-03-12",16114.93,16235.87,16084.7,16175.4,8312600],["2024-03-13",16175.4,16719.62,16175.4,16719.62,9034301],["2024-03-14",16689.39,16689.39,16356.81,16477.75,8224301],["2024-03-15",16477.75,16568.45,16326.57,16538.22,9002800],["2024-03-18",16447.51,16538.22,16145.17,16266.11,14269301],["2024-03-19",16205.64,16356.81,16175.4,16235.87,7270501],["2024-03-20",16235.87,16749.86,16205.64,16628.92,14342200],["2024-03-21",16749.86,16931.26,16659.15,16931.26,13236000],["2024-03-22",17082.43,17505.72,16870.79,17021.97,168026000],["2024-03-25",16961.5,16961.5,16628.92,16628.92,12775700],["2024-03-26",16689.39,16901.03,16538.22,16901.03,6363401],["2024-03-27",16901.03,16961.5,16689.39,16931.26,6318100],["2024-03-28",17112.67,17294.08,17052.2,17142.9,61330586],["2024-03-29",17173.14,17324.31,17021.97,17233.61,16419701],["2024-04-01",17052.2,17233.61,16991.73,17203.37,7494900],["2024-04-02",17112.67,17173.14,16870.79,17173.14,14139700],["2024-04-03",17052.2,17173.14,16870.79,16931.26,12199403],["2024-04-04",16961.5,16961.5,16659.15,16659.15,11379500],["2024-04-05",16507.98,16568.45,16387.04,16417.28,12439500],["2024-04-08",16417.28,16477.75,16296.34,16417.28,6869300],["2024-04-09",16417.28,16507.98,16356.81,16507.98,5391500],["2024-04-10",16598.68,16689.39,16387.04,16387.04,5122000],["2024-04-11",16326.57,16417.28,16266.11,16417.28,11286500],["2024-04-12",16447.51,16931.26,16326.57,16931.26,215056492],["2024-04-15",16810.32,16931.26,16235.87,16235.87,19503800],["2024-04-16",16235.87,16417.28,16175.4,16417.28,18350400],["2024-04-17",16447.51,16477.75,16175.4,16175.4,12592201],["2024-04-19",16084.7,16205.64,15994.0,16084.7,11555000],["2024-04-22",16266.11,16296.34,16145.17,16205.64,7229387],["2024-04-23",16205.64,16296.34,16054.46,16114.93,8682631],["2024-04-24",16205.64,16387.04,16145.17,16356.81,6701200],["2024-04-25",16326.57,16356.81,16175.4,16205.64,5517500],["2024-04-26",16205.64,16326.57,16084.7,16235.87,5444000],["2024-05-02",16235.87,16417.28,16205.64,16326.57,4825100],["2024-05-03",16387.04,16628.92,16387.04,16628.92,8718800],["2024-05-06",16628.92,16749.86,16538.22,16689.39,11123001],["2024-05-07",16780.09,16810.32,16628.92,16719.62,7920300],["2024-05-08",16628.92,16719.62,16507.98,16659.15,7037701],["2024-05-09",16689.39,16810.32,16628.92,16689.39,4208800],["2024-05-10",16689.39,16749.86,16598.68,16749.86,10189800],["2024-05-13",16931.26,16931.26,16719.62,16749.86,5896851],["2024-05-14",16749.86,16870.79,16719.62,16780.09,5955600],["2024-05-15",16840.56,16840.56,16749.86,16749.86,8259000],["2024-05-16",16931.26,17173.14,16810.32,17082.43,30277901],["2024-05-17",17082.43,17173.14,17052.2,17082.43,9381800],["2024-05-20",17233.61,17263.84,17052.2,17082.43,10087283],["2024-05-21",17082.43,17112.67,16840.56,17052.2,12273400],["2024-05-22",17052.2,17082.43,16870.79,16901.03,10658500],["2024-05-23",16931.26,17233.61,16931.26,17203.37,10619700],["2024-05-24",17203.37,18261.58,17082.43,17687.12,34848201],["2024-05-27",17838.29,18049.94,17687.12,17808.06,9635502],["2024-05-28",17959.23,17959.23,17717.36,17929.0,10686702],["2024-05-29",17959.23,17989.47,17687.12,17687.12,15096401],["2024-05-30",17626.65,17777.83,17445.25,17777.83,13111100],["2024-05-31",17996.92,18212.88,17744.96,17744.96,12122401],["2024-06-03",17888.94,17960.92,17708.97,17852.94,17805500],["2024-06-04",17852.94,17852.94,17600.99,17636.98,9924200],["2024-06-05",17816.95,17816.95,17493.0,17529.0,11319900],["2024-06-06",17564.99,17636.98,17493.0,17529.0,8027700],["2024-06-07",17672.97,17744.96,17493.0,17708.97,6787101],["2024-06-10",17708.97,17780.96,17493.0,17564.99,9384900],["2024-06-11",17564.99,17600.99,17349.03,17385.02,10300500],["2024-06-12",17385.02,17672.97,17205.05,17672.97,11889700],["2024-06-13",17672.97,17924.93,17564.99,17852.94,13016400],["2024-06-14",17780.96,17924.93,17708.97,17708.97,11535000],["2024-06-17",17708.97,17708.97,17457.01,17672.97,6368600],["2024-06-18",17780.96,17780.96,17564.99,17672.97,6154600],["2024-06-19",17672.97,17780.96,17457.01,17744.96,7809500],["2024-06-20",17672.97,17888.94,17564.99,17852.94,10530700],["2024-06-21",17888.94,17888.94,17636.98,17672.97,5122000],["2024-06-24",17708.97,17708.97,17205.05,17349.03,14552100],["2024-06-25",17277.04,17421.02,17205.05,17313.04,8784401],["2024-06-26",17277.04,17349.03,16989.09,17349.03,13096500],["2024-06-27",17277.04,17349.03,17133.07,17241.05,5103300],["2024-06-28",17133.07,17277.04,17097.07,17133.07,13972830],["2024-07-01",17133.07,17169.06,16989.09,17133.07,3933500],["2024-07-02",17133.07,17349.03,17061.08,17313.04,6016300],["2024-07-03",17385.02,17564.99,17241.05,17457.01,8968800],["2024-07-04",17493.0,17529.0,17241.05,17385.02,7588101],["2024-07-05",17385.02,17493.0,17277.04,17493.0,7335001],["2024-07-08",17493.0,17529.0,17349.03,17457.01,12410300],["2024-07-09",17385.02,17564.99,17313.04,17493.0,8685201],["2024-07-10",17636.98,17636.98,17457.01,17457.01,11671500],["2024-07-11",17529.0,17529.0,17385.02,17385.02,4990300],["2024-07-12",17349.03,17385.02,17133.07,17277.04,14797800],["2024-07-15",17277.04,17313.04,17205.05,17241.05,5981501],["2024-07-16",17277.04,17493.0,17241.05,17349.03,16018700],["2024-07-17",17493.0,18140.89,17421.02,17636.98,29190401],["2024-07-18",17636.98,18068.91,17636.98,17852.94,11715201],["2024-07-19",17852.94,18212.88,17744.96,18068.91,18467801],["2024-07-22",18068.91,18140.89,17744.96,17816.95,17755201],["2024-07-23",17852.94,17924.93,17277.04,17277.04,16861000],["2024-07-24",17277.04,17564.99,17133.07,17421.02,12683401],["2024-07-25",17385.02,17385.02,17133.07,17313.04,8530700],["2024-07-26",17349.03,17385.02,17277.04,17349.03,3682400],["2024-07-29",17493.0,17493.0,17313.04,17385.02,4343716],["2024-07-30",17277.04,17385.02,17241.05,17385.02,7224200],["2024-07-31",17421.02,17672.97,17349.03,17672.97,8548700],["2024-08-01",17636.98,17708.97,17241.05,17241.05,12029002],["2024-08-02",17205.05,17277.04,17025.08,17241.05,13806000],["2024-08-05",16989.09,17169.06,16665.15,16701.14,31570603],["2024-08-06",16917.1,17025.08,16737.13,16917.1,8306901],["2024-08-07",16989.09,16989.09,16773.13,16845.12,5211000],["2024-08-08",16737.13,16917.1,16737.13,16737.13,5821701],["2024-08-09",16845.12,16989.09,16773.13,16989.09,3241900],["2024-08-12",16989.09,17133.07,16773.13,17133.07,6238604],["2024-08-13",16953.1,17133.07,16917.1,16989.09,3085001],["2024-08-14",17061.08,17133.07,16953.1,16953.1,3316803],["2024-08-15",16953.1,16989.09,16881.11,16917.1,5983475],["2024-08-16",16917.1,17277.04,16917.1,17277.04,7901200],["2024-08-19",17277.04,17385.02,17241.05,17313.04,7296528],["2024-08-20",17313.04,17493.0,17277.04,17349.03,7578701],["2024-08-21",17313.04,17564.99,17313.04,17564.99,7756900],["2024-08-22",17636.98,17672.97,17493.0,17564.99,7789104],["2024-08-23",17564.99,17636.98,17457.01,17600.99,6122906],["2024-08-26",17672.97,17672.97,17564.99,17600.99,7120500],["2024-08-27",17600.99,17636.98,17564.99,17600.99,5038101],["2024-08-28",17636.98,17672.97,17564.99,17636.98,7700405],["2024-08-29",17672.97,17924.93,17672.97,17744.96,12828001],["2024-08-30",17744.96,17852.94,17744.96,17852.94,4906704],["2024-09-04",17636.98,17780.96,17600.99,17744.96,11713404],["2024-09-05",17744.96,17780.96,17600.99,17636.98,3870600],["2024-09-06",17636.98,17708.97,17600.99,17708.97,5974500],["2024-09-09",17672.97,17708.97,17493.0,17600.99,7921902],["2024-09-10",17600.99,17672.97,17349.03,17457.01,6333502],["2024-09-11",17385.02,17457.01,17349.03,17385.02,3684101],["2024-09-12",17457.01,17636.98,17421.02,17600.99,2837700],["2024-09-13",17564.99,17600.99,17457.01,17564.99,2370800],["2024-09-16",17564.99,17672.97,17385.02,17385.02,3932403],["2024-09-17",17385.02,17636.98,17349.03,17636.98,4124316],["2024-09-18",17636.98,17816.95,17529.0,17744.96,8968503],["2024-09-19",17816.95,17888.94,17708.97,17852.94,5239401],["2024-09-20",17924.93,18572.82,17924.93,18464.84,34520900],["2024-09-23",18500.83,18716.8,18428.84,18464.84,11139400],["2024-09-24",18464.84,18572.82,18284.87,18572.82,16509100],["2024-09-25",18716.8,18860.77,18572.82,18860.77,27136541],["2024-09-26",18932.76,18968.75,18716.8,18716.8,18712201],["2024-09-27",18716.8,19004.75,18644.81,18644.81,11064500],["2024-09-30",18500.83,18680.8,18500.83,18536.83,15961604],["2024-10-01",18536.83,18824.78,18536.83,18536.83,10408300],["2024-10-02",18500.83,18788.78,18428.84,18572.82,10112400],["2024-10-03",18680.8,18932.76,18500.83,18500.83,14798400],["2024-10-04",18500.83,18536.83,18284.87,18284.87,8664100],["2024-10-07",18356.86,18500.83,18248.88,18320.86,6769700],["2024-10-08",18356.86,18464.84,18248.88,18356.86,6522703],["2024-10-09",18428.84,18896.76,18392.85,18896.76,22023200],["2024-10-10",19004.75,19076.73,18752.79,18860.77,9889401],["2024-10-11",18788.78,18824.78,18644.81,18788.78,7182300],["2024-10-14",18824.78,18896.76,18680.8,18680.8,9386900],["2024-10-15",18680.8,18860.77,18572.82,18608.81,7109800],["2024-10-16",18536.83,18608.81,18428.84,18536.83,5885601],["2024-10-17",18644.81,18824.78,18536.83,18824.78,10046786],["2024-10-18",18896.76,19076.73,18680.8,18788.78,11820305],["2024-10-21",18716.8,18788.78,18572.82,18572.82,5572006],["2024-10-22",18572.82,18608.81,18284.87,18284.87,12425302],["2024-10-23",18284.87,18392.85,18104.9,18284.87,7740100],["2024-10-24",18284.87,18320.86,17996.92,17996.92,12246700],["2024-10-25",17996.92,18068.91,17888.94,17924.93,10970402],["2024-10-28",17924.93,18104.9,17816.95,18104.9,5315602],["2024-10-29",18212.88,18212.88,18068.91,18140.89,5561461],["2024-10-30",18140.89,18176.89,17960.92,18068.91,7182400],["2024-10-31",18068.91,18320.86,18032.91,18284.87,5191604],["2024-11-01",18212.88,18284.87,17924.93,17924.93,8248158],["2024-11-04",17996.92,18032.91,17744.96,17816.95,17029178],["2024-11-05",17852.94,17924.93,17816.95,17816.95,3157300],["2024-11-06",17924.93,18140.89,17852.94,18068.91,7262400],["2024-11-07",18140.89,18212.88,17924.93,18068.91,5136201],["2024-11-08",18068.91,18140.89,17816.95,17924.93,8541402],["2024-11-11",17924.93,17996.92,17744.96,17888.94,7318306],["2024-11-12",17852.94,17960.92,17744.96,17888.94,4287900],["2024-11-13",17852.94,17924.93,17708.97,17924.93,15072900],["2024-11-14",17744.96,17888.94,17672.97,17672.97,9120701],["2024-11-15",17672.97,17708.97,17493.0,17564.99,29653002],["2024-11-18",17564.99,17708.97,17349.03,17636.98,12680293],["2024-11-19",17636.98,17672.97,17493.0,17493.0,7334100],["2024-11-20",17421.02,17672.97,17385.02,17636.98,9542487],["2024-11-21",17636.98,17888.94,17457.01,17888.94,8184301],["2024-11-22",17888.94,17960.92,17744.96,17960.92,7843300],["2024-11-25",17960.92,17996.92,17852.94,17924.93,5819602],["2024-11-26",17924.93,18068.91,17888.94,17996.92,5997800],["2024-11-27",17960.92,18140.89,17960.92,18032.91,4043801],["2024-11-28",18104.9,18140.89,17960.92,18104.9,4828102],["2024-11-29",18104.9,18140.89,17996.92,18140.89,4550001],["2024-12-02",18176.89,18248.88,18032.91,18104.9,4701802],["2024-12-03",18140.89,18140.89,17960.92,17996.92,7867400],["2024-12-04",17960.92,18032.91,17888.94,18032.91,6395502],["2024-12-05",17996.92,18500.83,17960.92,18500.83,8287102],["2024-12-06",18356.86,18536.83,18356.86,18464.84,10127600],["2024-12-09",18428.84,18464.84,18248.88,18356.86,9036949],["2024-12-10",18356.86,18356.86,18248.88,18248.88,6655538],["2024-12-11",18248.88,18356.86,18140.89,18284.87,8847389],["2024-12-12",18284.87,18356.86,18176.89,18212.88,8512283],["2024-12-13",18212.88,18212.88,18068.91,18104.9,10650030],["2024-12-16",18104.9,18176.89,18032.91,18104.9,5193794],["2024-12-17",18176.89,18176.89,18032.91,18140.89,5964239],["2024-12-18",18176.89,18176.89,18068.91,18104.9,3528665],["2024-12-19",18032.91,18032.91,17780.96,17852.94,12364044],["2024-12-20",17888.94,17924.93,17816.95,17852.94,4760933],["2024-12-23",17888.94,17960.92,17852.94,17924.93,6909009],["2024-12-24",17924.93,17996.92,17852.94,17996.92,5001041],["2024-12-25",17996.92,18428.84,17960.92,18320.86,10012342],["2024-12-26",18320.86,18392.85,18284.87,18392.85,16424331],["2024-12-27",18428.84,18500.83,18356.86,18392.85,11739945],["2024-12-30",18248.88,18464.84,18248.88,18284.87,5000494],["2024-12-31",18284.87,18572.82,18248.88,18572.82,8841039],["2025-01-02",18428.84,18500.83,18284.87,18428.84,5131327],["2025-01-03",18356.86,18392.85,18068.91,18068.91,22291026],["2025-01-06",17996.92,18032.91,17816.95,17852.94,16386625],["2025-01-07",17852.94,18032.91,17852.94,17996.92,5022156],["2025-01-08",17996.92,17996.92,17852.94,17996.92,4522146],["2025-01-09",17960.92,17996.92,17888.94,17960.92,3864330],["2025-01-10",17924.93,17960.92,17780.96,17780.96,4710923],["2025-01-13",17636.98,17888.94,17636.98,17816.95,4747540],["2025-01-14",17816.95,17852.94,17636.98,17744.96,5289932],["2025-01-15",17888.94,17960.92,17744.96,17924.93,7425142],["2025-01-16",17888.94,18032.91,17780.96,17888.94,5005520],["2025-01-17",17888.94,17996.92,17852.94,17960.92,2808931],["2025-01-20",17960.92,18032.91,17852.94,17996.92,4004475],["2025-01-21",18032.91,18068.91,17888.94,17960.92,4542626],["2025-01-22",17996.92,17996.92,17852.94,17888.94,6188034],["2025-01-23",17924.93,18284.87,17924.93,18212.88,10896833],["2025-01-24",18140.89,18356.86,18140.89,18248.88,4898642],["2025-02-03",18032.91,18212.88,17924.93,18068.91,12449102],["2025-02-04",18176.89,18248.88,18032.91,18176.89,4998001],["2025-02-05",18176.89,18284.87,18140.89,18284.87,7555106],["2025-02-06",18356.86,18464.84,18284.87,18356.86,6090301],["2025-02-07",18356.86,18572.82,18284.87,18500.83,10168300],["2025-02-10",18464.84,18824.78,18356.86,18572.82,14317100],["2025-02-11",18608.81,18680.8,18500.83,18608.81,5787402],["2025-02-12",18644.81,18716.8,18464.84,18464.84,6970600],["2025-02-13",18464.84,18536.83,18392.85,18500.83,5749901],["2025-02-14",18680.8,18680.8,18500.83,18536.83,8389276],["2025-02-17",18680.8,18680.8,18536.83,18572.82,5754831],["2025-02-18",18572.82,18716.8,18536.83,18536.83,5307415],["2025-02-19",18536.83,18644.81,18500.83,18572.82,5423705],["2025-02-20",18608.81,18680.8,18536.83,18680.8,6736703],["2025-02-21",18716.8,18968.75,18680.8,18860.77,12719310],["2025-02-24",18752.79,18896.76,18752.79,18824.78,7244726],["2025-02-25",18824.78,18896.76,18716.8,18716.8,6919604],["2025-02-26",18752.79,18788.78,18680.8,18680.8,5378561],["2025-02-27",18716.8,18788.78,18608.81,18788.78,6366801],["2025-02-28",18716.8,18860.77,18572.82,18716.8,9620702],["2025-03-03",18716.8,18752.79,18572.82,18716.8,23608401],["2025-03-04",18644.81,18860.77,18572.82,18824.78,9957304],["2025-03-05",18932.76,19184.72,18824.78,18824.78,11670700],["2025-03-06",18896.76,19004.75,18824.78,19004.75,5991000],["2025-03-07",19076.73,19292.7,18968.75,19184.72,12984900],["2025-03-10",19220.71,19256.7,19004.75,19040.74,11003403],["2025-03-11",18932.76,19040.74,18788.78,19040.74,12961405],["2025-03-12",19076.73,19220.71,18860.77,18932.76,8814301],["2025-03-13",18968.75,19040.74,18788.78,18788.78,13510501],["2025-03-14",18860.77,18860.77,18644.81,18716.8,12170100],["2025-03-17",18788.78,18896.76,18716.8,18860.77,6484401],["2025-03-18",18932.76,19112.73,18896.76,18932.76,6611501],["2025-03-19",18932.76,18932.76,18752.79,18860.77,8792403],["2025-03-20",19004.75,19040.74,18824.78,18896.76,5048701],["2025-03-21",18896.76,18932.76,18788.78,18788.78,11854091],["2025-03-24",18896.76,18968.75,18752.79,18968.75,8408305],["2025-03-25",19004.75,19040.74,18824.78,18932.76,6865901],["2025-03-26",18932.76,19040.74,18788.78,18824.78,10733902],["2025-03-27",18716.8,18860.77,18680.8,18716.8,6649101],["2025-03-28",18716.8,18752.79,18608.81,18680.8,10417503],["2025-03-31",18608.81,18716.8,18572.82,18716.8,10514000],["2025-04-01",18716.8,18752.79,18644.81,18752.79,3049502],["2025-04-02",18788.78,18860.77,18644.81,18680.8,13447003],["2025-04-03",18104.9,18248.88,17385.02,17385.02,41976300],["2025-04-04",16341.2,17133.07,16197.23,17133.07,72316401],["2025-04-08",16629.15,16773.13,15945.27,15945.27,54028805],["2025-04-09",14937.44,16449.18,14937.44,15693.31,38484501],["2025-04-10",16773.13,16773.13,16773.13,16773.13,5831701],["2025-04-11",17852.94,17924.93,17241.05,17888.94,43858600],["2025-04-14",17888.94,18248.88,17708.97,17852.94,22806041],["2025-04-15",17708.97,17780.96,17349.03,17349.03,16761800],["2025-04-16",17600.99,17780.96,17385.02,17493.0,11482101],["2025-04-17",17636.98,17672.97,17349.03,17493.0,10864900],["2025-04-18",17636.98,17816.95,17600.99,17636.98,10996501],["2025-04-21",17529.0,17636.98,17349.03,17349.03,7296002],["2025-04-22",17493.0,17564.99,16305.21,17349.03,13607200],["2025-04-23",17708.97,17708.97,17385.02,17708.97,6832100],["2025-04-24",17564.99,17672.97,17385.02,17385.02,8251000],["2025-04-25",17564.99,17564.99,17205.05,17205.05,18345603],["2025-04-28",17313.04,17313.04,17169.06,17241.05,6005500],["2025-04-29",17241.05,17421.02,17241.05,17313.04,3696800],["2025-05-05",17457.01,17457.01,17277.04,17313.04,6672000],["2025-05-06",17313.04,17421.02,17277.04,17277.04,9432502],["2025-05-07",17421.02,17421.02,17241.05,17277.04,10470800],["2025-05-08",17349.03,17385.02,17241.05,17385.02,9554450],["2025-05-09",17600.99,17600.99,17349.03,17385.02,14939300],["2025-05-12",17457.01,17600.99,17385.02,17564.99,11189806],["2025-05-13",17672.97,17780.96,17600.99,17708.97,12690202],["2025-05-14",17744.96,17960.92,17744.96,17852.94,12136493],["2025-05-15",18356.86,18464.84,18068.91,18392.85,27231201],["2025-05-16",18500.83,18500.83,18320.86,18320.86,15365800],["2025-05-19",18320.86,18500.83,18212.88,18284.87,21373850],["2025-05-20",18356.86,18464.84,18284.87,18428.84,17581630],["2025-05-21",18536.83,18644.81,18428.84,18464.84,12544001],["2025-05-22",18500.83,18536.83,18356.86,18392.85,21033202],["2025-05-23",18567.04,18610.12,18480.88,18610.12,16924721],["2025-05-26",18610.12,18653.2,18179.33,18523.96,9939205],["2025-05-27",18610.12,18610.12,18437.8,18480.88,10172201],["2025-05-28",18523.96,18567.04,18394.72,18437.8,8191901],["2025-05-29",18480.88,18523.96,18351.64,18351.64,9271601],["2025-05-30",18351.64,18394.72,18179.33,18179.33,10517901],["2025-06-02",18179.33,18265.49,18093.17,18179.33,8187502],["2025-06-03",18222.41,18351.64,18222.41,18308.57,8159100],["2025-06-04",18351.64,18394.72,18179.33,18179.33,7185501],["2025-06-05",18222.41,18265.49,18093.17,18093.17,6316503],["2025-06-06",18136.25,18265.49,18093.17,18093.17,10620102],["2025-06-09",18093.17,18136.25,18007.01,18050.09,5725200],["2025-06-10",18136.25,18136.25,18007.01,18050.09,10899600],["2025-06-11",18093.17,18136.25,18007.01,18050.09,4467100],["2025-06-12",18136.25,18222.41,18050.09,18136.25,6547501],["2025-06-13",18093.17,18394.72,18007.01,18136.25,11049100],["2025-06-16",18093.17,18351.64,18050.09,18351.64,9706603],["2025-06-17",18437.8,18480.88,18222.41,18265.49,12436500],["2025-06-18",18265.49,18394.72,18222.41,18351.64,8638501],["2025-06-19",18351.64,18394.72,18222.41,18351.64,8460501],["2025-06-20",18351.64,18739.36,18351.64,18480.88,15752603],["2025-06-23",18437.8,18480.88,18308.57,18394.72,10979102],["2025-06-24",18480.88,18610.12,18351.64,18351.64,8571602],["2025-06-25",18394.72,18480.88,18308.57,18308.57,7771701],["2025-06-26",18351.64,18394.72,18222.41,18265.49,9897400],["2025-06-27",18351.64,18351.64,18222.41,18265.49,6312400],["2025-06-30",18308.57,18351.64,18222.41,18351.64,6039703],["2025-07-01",18351.64,18437.8,18308.57,18351.64,7527601],["2025-07-02",18351.64,18480.88,18308.57,18351.64,8472000],["2025-07-03",18394.72,18610.12,18351.64,18437.8,16225501],["2025-07-04",18480.88,19127.07,18480.88,18825.51,27655100],["2025-07-07",18997.83,19256.3,18868.59,19170.15,18757420],["2025-07-08",19299.38,19299.38,19040.91,19170.15,16144607],["2025-07-09",19170.15,19385.54,19170.15,19342.46,21444513],["2025-07-10",19514.78,19557.86,19299.38,19428.62,9132513],["2025-07-11",19428.62,19600.94,19385.54,19557.86,16023232],["2025-07-14",19600.94,19687.09,19256.3,19557.86,13160210],["2025-07-15",19557.86,19644.01,19342.46,19342.46,15450502],["2025-07-16",19342.46,19428.62,19213.22,19342.46,10391902],["2025-07-17",19342.46,19428.62,19299.38,19342.46,16094900],["2025-07-18",19385.54,19600.94,19299.38,19514.78,18844712],["2025-07-21",19557.86,19902.49,19514.78,19687.09,19880940],["2025-07-22",19687.09,19730.17,19471.7,19730.17,12991352],["2025-07-23",19859.41,19945.57,19730.17,19816.33,15682602],["2025-07-24",19945.57,20247.12,19902.49,19988.65,15699500],["2025-07-25",20204.04,20419.44,20204.04,20333.28,17559600],["2025-07-28",20419.44,20548.67,20247.12,20548.67,17578501],["2025-07-29",20591.75,20634.83,19600.94,19600.94,41410435],["2025-07-30",19600.94,19902.49,19557.86,19816.33,16763184],["2025-07-31",19988.65,20031.72,19557.86,19816.33,12062653],["2025-08-01",19816.33,19859.41,19644.01,19816.33,12206600],["2025-08-04",19816.33,20074.8,19644.01,20074.8,12350500],["2025-08-05",20247.12,21108.7,20074.8,20204.04,45505601],["2025-08-06",20419.44,21022.54,20419.44,20850.23,16634903],["2025-08-07",21022.54,21237.94,20764.07,21022.54,19661100],["2025-08-08",21108.7,21367.17,20677.91,20893.3,15843101],["2025-08-11",20936.38,21281.02,20893.3,21022.54,16056300],["2025-08-12",21108.7,21151.78,20764.07,20893.3,14652201],["2025-08-13",21022.54,21237.94,20807.15,21108.7,22664867],["2025-08-14",21324.09,22573.38,21281.02,22573.38,34889501],["2025-08-15",23521.12,23779.6,22702.62,22874.94,29991500],["2025-08-18",23090.33,23693.44,22702.62,23305.73,29134100],["2025-08-19",23305.73,24727.33,23262.65,24511.94,42818531],["2025-08-20",24555.02,24555.02,23176.49,24124.23,36583500],["2025-08-21",24382.7,25416.6,24124.23,25373.52,46146403],["2025-08-22",24985.81,25330.44,23822.67,23994.99,44909882],["2025-08-25",24296.54,24468.86,22357.99,22573.38,37876509],["2025-08-26",22616.46,23607.28,22487.23,23564.2,21984000],["2025-08-27",23951.91,24641.18,23736.52,23822.67,20579501],["2025-08-28",23951.91,24253.46,23348.81,23736.52,15190201],["2025-08-29",23908.83,24468.86,23693.44,23951.91,23848603],["2025-09-03",23865.75,23908.83,23434.96,23693.44,21108804],["2025-09-04",23779.6,23908.83,23607.28,23822.67,12216605],["2025-09-05",24081.15,24167.31,23391.89,23391.89,26496702],["2025-09-08",23262.65,23779.6,22874.94,22874.94,28848002],["2025-09-09",23219.57,23219.57,22788.78,22874.94,15204501],["2025-09-10",23004.17,23133.41,22788.78,22874.94,14091101],["2025-09-11",22831.86,22874.94,22228.75,22573.38,20449900],["2025-09-12",22874.94,22961.1,22573.38,22659.54,13099301],["2025-09-15",22659.54,22961.1,22487.23,22745.7,30896202],["2025-09-16",22918.02,22918.02,22573.38,22745.7,40858802],["2025-09-17",22745.7,22788.78,22444.15,22530.31,14989400],["2025-09-18",22573.38,22573.38,22013.36,22013.36,22872401],["2025-09-19",22228.75,22228.75,21797.96,21841.04,17103000],["2025-09-22",21927.2,21927.2,21582.57,21668.73,19404803],["2025-09-23",21668.73,22142.59,21668.73,21841.04,12455502],["2025-09-24",21970.28,22401.07,21754.88,22401.07,11265300],["2025-09-25",22530.31,22530.31,22099.52,22099.52,8158201],["2025-09-26",22099.52,22185.67,21927.2,22099.52,8974503],["2025-09-29",22013.36,22228.75,21841.04,22056.44,8265201],["2025-09-30",22185.67,22228.75,21927.2,21970.28,11094302],["2025-10-01",22142.59,22357.99,22013.36,22228.75,10959302],["2025-10-02",22314.91,22573.38,22142.59,22185.67,12459801],["2025-10-03",22185.67,22271.83,21970.28,22099.52,10218201],["2025-10-06",22530.31,23090.33,22314.91,23090.33,20288602],["2025-10-07",23176.49,23176.49,22788.78,22788.78,12589802],["2025-10-08",22961.1,23133.41,22918.02,23047.25,18228003],["2025-10-09",23090.33,23219.57,22918.02,23219.57,18838600],["2025-10-10",23305.73,23434.96,23090.33,23219.57,18167902],["2025-10-13",22874.94,23090.33,22745.7,23047.25,22473300],["2025-10-14",23047.25,23219.57,22616.46,22659.54,18831604],["2025-10-15",22745.7,22961.1,22530.31,22659.54,14716102],["2025-10-16",22745.7,22874.94,22530.31,22659.54,13461004],["2025-10-17",22659.54,22745.7,22185.67,22185.67,16289602],["2025-10-20",22056.44,22099.52,21194.86,21367.17,33091201],["2025-10-21",21410.25,21797.96,21410.25,21539.49,21607015],["2025-10-22",21711.8,21797.96,21237.94,21625.65,15620501],["2025-10-23",21625.65,21711.8,21496.41,21496.41,10702202],["2025-10-24",21496.41,21797.96,21367.17,21539.49,17724502],["2025-10-27",21797.96,22013.36,21496.41,21539.49,10528702],["2025-10-28",21625.65,21884.12,21582.57,21884.12,10305300],["2025-10-29",21884.12,22013.36,21797.96,21884.12,36650703],["2025-10-30",21970.28,22142.59,21539.49,21625.65,9709301],["2025-10-31",21797.96,21970.28,21582.57,21970.28,16903201],["2025-11-03",21884.12,22314.91,21797.96,21927.2,14534903],["2025-11-04",21927.2,22487.23,21884.12,22401.07,19134000],["2025-11-05",22228.75,22314.91,22013.36,22056.44,10314200],["2025-11-06",22013.36,22142.59,21797.96,21797.96,6835201],["2025-11-07",21754.88,21797.96,21410.25,21453.33,15032801],["2025-11-10",21453.33,21711.8,21281.02,21367.17,7512900],["2025-11-11",21410.25,21582.57,21367.17,21410.25,7862302],["2025-11-12",21539.49,21711.8,21367.17,21711.8,7129100],["2025-11-13",21711.8,21711.8,21539.49,21625.65,5897201],["2025-11-14",21625.65,21625.65,21453.33,21496.41,7664401],["2025-11-17",21539.49,21668.73,21496.41,21668.73,4991503],["2025-11-18",21711.8,21884.12,21582.57,21625.65,6387001],["2025-11-19",21668.73,21668.73,21410.25,21453.33,5994400],["2025-11-20",21539.49,21539.49,21367.17,21367.17,6153200],["2025-11-21",21324.09,21410.25,21194.86,21281.02,7299200],["2025-11-24",21281.02,21410.25,21194.86,21194.86,7081700],["2025-11-25",21237.94,21281.02,20764.07,20850.23,15856700],["2025-11-26",20850.23,21022.54,20807.15,20850.23,9003200],["2025-11-27",21065.62,21108.7,20936.38,20979.46,7791600],["2025-11-28",20979.46,21065.62,20893.3,20893.3,5658800],["2025-12-01",20936.38,20979.46,20677.91,20677.91,17043000],["2025-12-02",20720.99,20807.15,20548.67,20634.83,16503200],["2025-12-03",20677.91,21151.78,20677.91,21065.62,16411700],["2025-12-04",21151.78,21539.49,21108.7,21453.33,12469800],["2025-12-05",21453.33,21539.49,20979.46,20979.46,8994300],["2025-12-08",20893.3,21065.62,20850.23,20850.23,4935600],["2025-12-09",20850.23,20893.3,20677.91,20764.07,12926500],["2025-12-10",20807.15,20936.38,20720.99,20764.07,5460100],["2025-12-11",20893.3,20893.3,20634.83,20634.83,7525800],["2025-12-12",20720.99,20764.07,20247.12,20247.12,14587900],["2025-12-15",20247.12,20333.28,20204.04,20290.2,11356100],["2025-12-16",20290.2,21367.17,20204.04,20677.91,9830200],["2025-12-17",20720.99,20807.15,20591.75,20677.91,14406101],["2025-12-18",20677.91,20677.91,20505.59,20548.67,5558000],["2025-12-19",20591.75,20720.99,20548.67,20591.75,6809700],["2025-12-22",20677.91,21065.62,20591.75,20936.38,10013100],["2025-12-23",21065.62,21194.86,20634.83,20850.23,8668300],["2025-12-24",20807.15,21065.62,20634.83,20936.38,9009200],["2025-12-25",20936.38,21194.86,20677.91,20677.91,7250600],["2025-12-26",20591.75,20720.99,20376.36,20591.75,8361901],["2025-12-29",20548.67,20764.07,20505.59,20677.91,7973400],["2025-12-30",20677.91,20850.23,20591.75,20764.07,19352300],["2025-12-31",20807.15,20893.3,20591.75,20677.91,6092900],["2026-01-05",20677.91,20764.07,20548.67,20677.91,9125200],["2026-01-06",20720.99,20764.07,20462.51,20677.91,12736300],["2026-01-07",20850.23,21324.09,20764.07,21237.94,22921900],["2026-01-08",21324.09,21582.57,21108.7,21151.78,30945872],["2026-01-09",21281.02,21496.41,21108.7,21151.78,30544000],["2026-01-12",21237.94,21970.28,21237.94,21970.28,22427500],["2026-01-13",22142.59,22228.75,21453.33,21453.33,25027001],["2026-01-14",21539.49,21668.73,21108.7,21237.94,19486100],["2026-01-15",21410.25,21453.33,21151.78,21453.33,14889900],["2026-01-16",21539.49,21625.65,21237.94,21410.25,10961401],["2026-01-19",21453.33,21668.73,21324.09,21625.65,11227600],["2026-01-20",21625.65,21797.96,21539.49,21582.57,19544854],["2026-01-21",21539.49,21668.73,21324.09,21410.25,14484400],["2026-01-22",21453.33,21582.57,21367.17,21410.25,11734800],["2026-01-23",21539.49,21625.65,21453.33,21582.57,11781001],["2026-01-26",21582.57,21625.65,21237.94,21367.17,14122900],["2026-01-27",21194.86,21367.17,21065.62,21281.02,13223802],["2026-01-28",21065.62,21108.7,20548.67,20591.75,43206700],["2026-01-29",20677.91,20807.15,20462.51,20505.59,20844800],["2026-01-30",20548.67,20764.07,20505.59,20764.07,16458247],["2026-02-02",20720.99,20720.99,20419.44,20462.51,14303300],["2026-02-03",20505.59,20591.75,20419.44,20419.44,19176101],["2026-02-04",20419.44,20505.59,20290.2,20333.28,19144800],["2026-02-05",20376.36,20419.44,20204.04,20204.04,14043600],["2026-02-06",20160.96,20204.04,19816.33,19816.33,24307300],["2026-02-09",19988.65,20117.88,19730.17,19773.25,13677300],["2026-02-10",19902.49,19945.57,19687.09,19816.33,14996500],["2026-02-11",19859.41,20376.36,19859.41,20376.36,22487886],["2026-02-12",20376.36,20548.67,20290.2,20548.67,17469600],["2026-02-13",20548.67,20591.75,20419.44,20548.67,15186700],["2026-02-23",20677.91,20764.07,20548.67,20720.99,11830300],["2026-02-24",20764.07,20764.07,20677.91,20677.91,19537339],["2026-02-25",20764.07,21065.62,20720.99,21065.62,16965000],["2026-02-26",21108.7,21151.78,20893.3,21065.62,13392201],["2026-02-27",21065.62,21194.86,20850.23,21151.78,14900900],["2026-03-02",20677.91,20850.23,20591.75,20634.83,19337800],["2026-03-03",20634.83,20893.3,20247.12,20247.12,16638100],["2026-03-04",20247.12,20333.28,19902.49,19988.65,21996800],["2026-03-05",20247.12,20290.2,19988.65,20290.2,9923300],["2026-03-06",20247.12,20333.28,19988.65,20074.8,12699100],["2026-03-09",19040.91,19514.78,18696.28,18696.28,35451400],["2026-03-10",19428.62,19988.65,18954.75,19945.57,24209600],["2026-03-11",19859.41,20333.28,19816.33,19988.65,18381200],["2026-03-12",19816.33,20031.72,19471.7,19945.57,15733600],["2026-03-13",19773.25,20204.04,19644.01,20204.04,15815700],["2026-03-16",20160.96,20204.04,20031.72,20204.04,9634100],["2026-03-17",20247.12,20548.67,20247.12,20462.51,10770800],["2026-03-18",20462.51,20591.75,20290.2,20462.51,10506600],["2026-03-19",20247.12,20505.59,20031.72,20333.28,21294600],["2026-03-20",20160.96,20247.12,19816.33,19816.33,13856200],["2026-03-23",19773.25,19773.25,19342.46,19385.54,17218400],["2026-03-24",19600.94,19902.49,19600.94,19902.49,14004000],["2026-03-25",19988.65,20505.59,19945.57,20505.59,14449400],["2026-03-26",20419.44,20419.44,20074.8,20333.28,8294500],["2026-03-27",20160.96,20505.59,20074.8,20505.59,10497400],["2026-03-30",20074.8,20505.59,20074.8,20462.51,7414700],["2026-03-31",20376.36,20548.67,20204.04,20290.2,13136761],["2026-04-01",20548.67,20591.75,20419.44,20505.59,9883500],["2026-04-02",20419.44,20419.44,20074.8,20333.28,9767900],["2026-04-03",20333.28,20419.44,20031.72,20247.12,15387583],["2026-04-06",20247.12,20247.12,19988.65,20031.72,5554000],["2026-04-07",20031.72,20160.96,19945.57,19988.65,10772700],["2026-04-08",20419.44,20807.15,20290.2,20764.07,20488657],["2026-04-09",20720.99,20720.99,20462.51,20548.67,5619900],["2026-04-10",20764.07,20850.23,20548.67,20548.67,9211300],["2026-04-13",20505.59,20677.91,20290.2,20462.51,8083901],["2026-04-14",20634.83,20807.15,20505.59,20677.91,15474600],["2026-04-15",20807.15,20850.23,20505.59,20505.59,7756100],["2026-04-16",20591.75,20591.75,20333.28,20376.36,15513101],["2026-04-17",20419.44,20548.67,20376.36,20462.51,6098500],["2026-04-20",20548.67,20677.91,20462.51,20634.83,9483000],["2026-04-21",20677.91,20720.99,20462.51,20462.51,7556700],["2026-04-22",20462.51,20505.59,20290.2,20333.28,8805940],["2026-04-23",20290.2,20591.75,20247.12,20247.12,14035700],["2026-04-24",20290.2,20333.28,20074.8,20160.96,17478738],["2026-04-28",20160.96,20247.12,20117.88,20247.12,7240400],["2026-04-29",20247.12,20290.2,20074.8,20247.12,8936800],["2026-05-04",20290.2,20290.2,19902.49,19902.49,20865400],["2026-05-05",19902.49,19945.57,19385.54,19471.7,28858700],["2026-05-06",19514.78,20031.72,19514.78,19902.49,19998612],["2026-05-07",19902.49,19988.65,19687.09,19730.17,20532542],["2026-05-08",19730.17,19859.41,19687.09,19687.09,15784221],["2026-05-11",19816.33,19816.33,19600.94,19600.94,12866600],["2026-05-12",19644.01,19687.09,19514.78,19557.86,11301759],["2026-05-13",19557.86,19600.94,19299.38,19385.54,21293100],["2026-05-14",19385.54,19730.17,19385.54,19644.01,24707435],["2026-05-15",19644.01,20117.88,19644.01,20074.8,25961950],["2026-05-18",19902.49,20031.72,19730.17,19816.33,11124639],["2026-05-19",19816.33,19902.49,19644.01,19644.01,16143200],["2026-05-20",19644.01,19644.01,19342.46,19514.78,22390400],["2026-05-21",19557.86,19730.17,19514.78,19644.01,14491700],["2026-05-22",19644.01,19773.25,19557.86,19687.09,19937949],["2026-05-25",19773.25,20333.28,19773.25,20290.2,31077363],["2026-05-26",20333.28,21453.33,20290.2,21367.17,58824308],["2026-05-27",21410.25,21927.2,21151.78,21711.8,44591800],["2026-05-28",21625.65,21797.96,21237.94,21237.94,21718837],["2026-05-29",21108.7,21711.8,21108.7,21453.33,17536300],["2026-06-01",21453.33,21582.57,21151.78,21453.33,15967100],["2026-06-02",21453.33,21884.12,21324.09,21625.65,33097129],["2026-06-03",21453.33,22573.38,21453.33,22401.07,60761100],["2026-06-04",22401.07,22831.86,22314.91,22616.46,63797014],["2026-06-05",22573.38,22659.54,22271.83,22530.31,28933600],["2026-06-08",22142.59,22401.07,21668.73,21754.88,28281124],["2026-06-09",21841.04,22831.86,21841.04,22831.86,48784500],["2026-06-10",22831.86,23305.73,22530.31,22831.86,39214015],["2026-06-11",22573.38,22874.94,22573.38,22831.86,23602416],["2026-06-12",23004.17,23348.81,22831.86,22831.86,62006200],["2026-06-15",23100.0,23100.0,22500.0,22750.0,15977500],["2026-06-16",22800.0,22850.0,22300.0,22300.0,13315500],["2026-06-17",22300.0,22300.0,21900.0,22000.0,20836600],["2026-06-18",22000.0,22550.0,22000.0,22400.0,12787345],["2026-06-19",22400.0,22450.0,22050.0,22200.0,7866509],["2026-06-22",22200.0,22300.0,21950.0,22000.0,9935118],["2026-06-23",22000.0,22850.0,21900.0,22350.0,22597903],["2026-06-24",22350.0,22700.0,22300.0,22500.0,10833008],["2026-06-25",22550.0,22700.0,22350.0,22400.0,12411553],["2026-06-26",22350.0,22650.0,22350.0,22600.0,12774200],["2026-06-29",22600.0,23000.0,22600.0,22900.0,15106352],["2026-06-30",22950.0,22950.0,22600.0,22650.0,6785501],["2026-07-01",22650.0,22800.0,22450.0,22650.0,12671800],["2026-07-02",22650.0,23000.0,22550.0,22650.0,12512900],["2026-07-03",22550.0,22650.0,22450.0,22650.0,10682700],["2026-07-06",22650.0,22700.0,22050.0,22200.0,14785020],["2026-07-07",22200.0,22600.0,22150.0,22600.0,11125100],["2026-07-08",22600.0,22850.0,22550.0,22700.0,9270600],["2026-07-09",22600.0,23200.0,22450.0,22800.0,18929000],["2026-07-10",22800.0,22850.0,22550.0,22550.0,8811822],["2026-07-13",22500.0,22650.0,22300.0,22450.0,15406601],["2026-07-14",22350.0,23100.0,22300.0,22850.0,18290500],["2026-07-15",22850.0,23300.0,22750.0,23100.0,23686241],["2026-07-16",22950.0,23750.0,22950.0,23750.0,45574000],["2026-07-17",23800.0,23850.0,23350.0,23550.0,10238342],["2026-07-20",23500.0,23500.0,22650.0,22850.0,22480200],["2026-07-21",22600.0,23150.0,22600.0,22850.0,16446800],["2026-07-22",22950.0,23100.0,22400.0,22400.0,30887200],["2026-07-23",22400.0,22750.0,21650.0,22500.0,27165000],["2026-07-24",22100.0,22650.0,22100.0,22500.0,13547001],["2026-07-27",22500.0,22600.0,22300.0,22300.0,18914800],["2026-07-28",22150.0,22650.0,22100.0,22500.0,16643800],["2026-07-29",22350.0,22550.0,22100.0,22300.0,11700900],["2026-07-30",22200.0,22550.0,22150.0,22350.0,12912300],["2026-07-31",22600.0,22600.0,21800.0,21900.0,15165001],["2026-08-03",22000.0,22550.0,21950.0,22550.0,9511900],["2026-08-04",22600.0,22650.0,22250.0,22450.0,10653000],["2026-08-05",22450.0,22550.0,22250.0,22450.0,11569400],["2026-08-06",22400.0,22500.0,22150.0,22150.0,8170300],["2026-08-07",22050.0,22500.0,22050.0,22400.0,9871500],["2026-08-10",22400.0,22800.0,22350.0,22650.0,12233400],["2026-08-11",22650.0,22750.0,22500.0,22650.0,9888030],["2026-08-12",22650.0,22800.0,22600.0,22750.0,10994300],["2026-08-13",22750.0,22800.0,22200.0,22200.0,12565860],["2026-08-14",22200.0,22300.0,22100.0,22150.0,7123300],["2026-08-17",22150.0,22300.0,21850.0,21850.0,8473500],["2026-08-18",21850.0,22100.0,21550.0,21650.0,7316500],["2026-08-19",21650.0,21900.0,21600.0,21800.0,6295800],["2026-08-20",21850.0,22100.0,21850.0,21950.0,7594400],["2026-08-21",21950.0,22750.0,21900.0,22750.0,14570700],["2026-08-24",22750.0,22750.0,22450.0,22500.0,6381200],["2026-08-25",22500.0,22700.0,22200.0,22200.0,7780000],["2026-08-26",22250.0,22450.0,22150.0,22250.0,7488600],["2026-08-27",22250.0,22650.0,22250.0,22600.0,7430300],["2026-08-28",22600.0,22700.0,22450.0,22650.0,5607400],["2026-09-03",22550.0,22550.0,22200.0,22200.0,10284000],["2026-09-04",22200.0,22400.0,22150.0,22200.0,7950500],["2026-09-07",22200.0,22350.0,22150.0,22250.0,3963500],["2026-09-08",22300.0,22350.0,22200.0,22300.0,2801600],["2026-09-09",22300.0,22600.0,22200.0,22450.0,7439600],["2026-09-10",22450.0,22500.0,22350.0,22400.0,3972600],["2026-09-11",22300.0,22350.0,22000.0,22050.0,8653100],["2026-09-14",22050.0,22150.0,21950.0,22050.0,5955500],["2026-09-15",22200.0,22300.0,22000.0,22100.0,7407300],["2026-09-16",22100.0,22600.0,22050.0,22600.0,8065800],["2026-09-17",22450.0,22800.0,22350.0,22800.0,9239200],["2026-09-18",22800.0,22850.0,21900.0,21900.0,10522900],["2026-09-21",22300.0,22400.0,21900.0,22400.0,9212300],["2026-09-22",22400.0,22500.0,22000.0,22000.0,7285000],["2026-09-23",22000.0,22150.0,21750.0,21800.0,11013700],["2026-09-24",21900.0,21900.0,21300.0,21400.0,8892500],["2026-09-25",21400.0,21600.0,21250.0,21400.0,6080700],["2026-09-28",21300.0,21400.0,21000.0,21100.0,8092100],["2026-09-29",21100.0,21250.0,21050.0,21050.0,7171286],["2026-09-30",21100.0,21500.0,21100.0,21100.0,5938000],["2026-10-01",21100.0,21250.0,21050.0,21100.0,3555000],["2026-10-02",21100.0,21250.0,21050.0,21100.0,6545100]]}