{"sym":"EIB","index":false,"bars":[["2009-10-27",9122.79,9741.84,9122.79,9448.61,14130980],["2009-10-28",9676.68,9709.26,9448.61,9546.35,6561020],["2009-10-29",9285.7,9448.61,9090.21,9187.96,3970860],["2009-10-30",9285.7,9318.28,9122.79,9187.96,3723990],["2009-11-02",8959.89,9025.05,8731.82,8927.3,5989710],["2009-11-03",8829.56,8959.89,8601.49,8634.07,3297810],["2009-11-04",8796.98,8829.56,8568.91,8634.07,2791880],["2009-11-05",8796.98,8959.89,8666.65,8894.72,2980370],["2009-11-06",9090.21,9090.21,8796.98,8796.98,3057730],["2009-11-09",8634.07,8764.4,8536.33,8601.49,3593740],["2009-11-10",8634.07,8699.24,8406.0,8438.58,2749910],["2009-11-11",8471.17,8634.07,8406.0,8634.07,2148090],["2009-11-12",8634.07,8731.82,8601.49,8634.07,1890050],["2009-11-13",8568.91,8634.07,8536.33,8634.07,1842920],["2009-11-16",8536.33,8634.07,8438.58,8438.58,1965290],["2009-11-17",8438.58,8438.58,8243.1,8243.1,2059480],["2009-11-18",8145.35,8177.93,8080.19,8145.35,2541330],["2009-11-19",8145.35,8340.84,8145.35,8275.68,1896910],["2009-11-20",8243.1,8275.68,8145.35,8145.35,1462170],["2009-11-23",8080.19,8112.77,7917.28,7917.28,1601490],["2009-11-24",7819.54,7917.28,7624.05,7624.05,2915180],["2009-11-25",7493.72,7493.72,7265.65,7265.65,4320240],["2009-11-26",7005.0,7135.33,6907.26,6907.26,4072270],["2009-11-27",6581.44,7233.07,6581.44,7233.07,2414700],["2009-11-30",7591.47,7591.47,7591.47,7591.47,960250],["2009-12-01",7949.86,7949.86,7949.86,7949.86,509260],["2009-12-02",7656.63,8308.26,7656.63,7917.28,9790490],["2009-12-03",7982.44,8145.35,7819.54,8112.77,4989260],["2009-12-04",8210.51,8210.51,8047.61,8112.77,1836220],["2009-12-07",8112.77,8112.77,7982.44,8015.03,1524840],["2009-12-08",7884.7,7949.86,7721.79,7754.37,2401440],["2009-12-09",7493.72,7558.89,7395.98,7461.14,3143570],["2009-12-10",7591.47,7591.47,7363.4,7428.56,2183660],["2009-12-11",7428.56,7461.14,7200.49,7200.49,2898380],["2009-12-14",7558.89,7558.89,7428.56,7558.89,4458950],["2009-12-15",7754.37,7852.12,7591.47,7754.37,2988620],["2009-12-16",7754.37,7754.37,7428.56,7461.14,2577780],["2009-12-17",7428.56,7689.21,7298.23,7656.63,2894350],["2009-12-18",7689.21,7917.28,7689.21,7754.37,3820150],["2009-12-21",7852.12,7949.86,7754.37,7949.86,3973490],["2009-12-22",7917.28,7949.86,7754.37,7819.54,3874370],["2009-12-23",7819.54,7884.7,7721.79,7786.96,3508950],["2009-12-24",7754.37,7884.7,7721.79,7852.12,4181060],["2009-12-25",8015.03,8080.19,7884.7,8047.61,3364470],["2009-12-28",7852.12,8015.03,7852.12,7917.28,2973170],["2009-12-29",7819.54,7917.28,7786.96,7786.96,2220070],["2009-12-30",7819.54,7917.28,7754.37,7786.96,1656460],["2009-12-31",7884.7,7917.28,7786.96,7819.54,6441730],["2010-01-04",7819.54,8210.51,7819.54,8210.51,3521350],["2010-01-05",8568.91,8601.49,8438.58,8503.75,4561690],["2010-01-06",8471.17,8471.17,8275.68,8308.26,2756100],["2010-01-07",8308.26,8340.84,8145.35,8145.35,2586670],["2010-01-08",8373.42,8438.58,8080.19,8080.19,3831940],["2010-01-11",8080.19,8145.35,7982.44,8047.61,1292100],["2010-01-12",7982.44,8080.19,7689.21,7689.21,1951010],["2010-01-13",7689.21,7852.12,7624.05,7786.96,2102770],["2010-01-14",7819.54,7852.12,7721.79,7754.37,1124370],["2010-01-15",7754.37,7819.54,7689.21,7754.37,1396510],["2010-01-18",7754.37,7754.37,7591.47,7591.47,1991690],["2010-01-19",7689.21,7786.96,7591.47,7689.21,1376290],["2010-01-20",7786.96,7786.96,7624.05,7656.63,1566410],["2010-01-21",7558.89,7689.21,7558.89,7558.89,1350830],["2010-01-22",7428.56,7591.47,7428.56,7493.72,1177140],["2010-01-25",7493.72,7526.3,7461.14,7493.72,1593240],["2010-01-26",7591.47,7819.54,7591.47,7819.54,1772240],["2010-01-27",7591.47,7754.37,7558.89,7721.79,1513870],["2010-01-28",7721.79,7721.79,7461.14,7526.3,1362970],["2010-01-29",7493.72,7558.89,7461.14,7493.72,1339920],["2010-02-01",7493.72,7558.89,7493.72,7493.72,1085620],["2010-02-02",7526.3,7558.89,7493.72,7526.3,1423240],["2010-02-03",7493.72,7591.47,7493.72,7526.3,851530],["2010-02-04",7526.3,7624.05,7526.3,7558.89,614680],["2010-02-05",7493.72,7558.89,7493.72,7493.72,649670],["2010-02-08",7461.14,7656.63,7461.14,7624.05,992150],["2010-02-09",7558.89,7624.05,7526.3,7526.3,490930],["2010-02-10",7493.72,7624.05,7493.72,7526.3,380180],["2010-02-11",7656.63,7656.63,7656.63,7656.63,345620],["2010-02-12",7754.37,7754.37,7656.63,7721.79,481470],["2010-02-22",7754.37,7786.96,7656.63,7721.79,479220],["2010-02-23",7624.05,7656.63,7558.89,7591.47,353620],["2010-02-24",7558.89,7558.89,7493.72,7558.89,557970],["2010-02-25",7558.89,7656.63,7493.72,7526.3,414870],["2010-02-26",7526.3,7558.89,7493.72,7526.3,518750],["2010-03-01",7656.63,7721.79,7624.05,7624.05,1007300],["2010-03-02",7656.63,7656.63,7526.3,7558.89,455230],["2010-03-03",7558.89,7624.05,7558.89,7624.05,721890],["2010-03-04",7656.63,7656.63,7558.89,7591.47,990740],["2010-03-05",7558.89,7591.47,7526.3,7526.3,1202700],["2010-03-08",7558.89,7591.47,7526.3,7526.3,1633040],["2010-03-09",7526.3,7558.89,7493.72,7526.3,1539830],["2010-03-10",7558.89,7558.89,7493.72,7493.72,1149220],["2010-03-11",7493.72,7558.89,7461.14,7461.14,1318860],["2010-03-12",7493.72,7526.3,7461.14,7493.72,1235280],["2010-03-15",7558.89,7591.47,7526.3,7558.89,1646830],["2010-03-16",7526.3,7591.47,7493.72,7558.89,2133840],["2010-03-17",7526.3,7591.47,7526.3,7558.89,1758360],["2010-03-18",7526.3,7558.89,7493.72,7493.72,702920],["2010-03-19",7493.72,7526.3,7461.14,7493.72,2203370],["2010-03-22",7493.72,7526.3,7428.56,7493.72,1425770],["2010-03-23",7493.72,7526.3,7461.14,7493.72,1723230],["2010-03-24",7493.72,7493.72,7461.14,7461.14,1207450],["2010-03-25",7461.14,7493.72,7428.56,7428.56,2133360],["2010-03-26",7395.98,7461.14,7395.98,7428.56,1859080],["2010-03-29",7330.82,7395.98,7265.65,7330.82,734320],["2010-03-30",7265.65,7591.47,7233.07,7591.47,1106600],["2010-03-31",7591.47,7624.05,7363.4,7624.05,3879910],["2010-04-01",7428.56,7591.47,7363.4,7526.3,764630],["2010-04-02",7493.72,7493.72,7363.4,7363.4,319790],["2010-04-05",7363.4,7428.56,7330.82,7363.4,797780],["2010-04-06",7363.4,7428.56,7330.82,7330.82,407860],["2010-04-07",7330.82,7363.4,7265.65,7298.23,962450],["2010-04-08",7265.65,7298.23,7265.65,7265.65,424420],["2010-04-09",7265.65,7298.23,7233.07,7265.65,538600],["2010-04-12",7265.65,7265.65,7265.65,7265.65,678990],["2010-04-13",7265.65,7265.65,7200.49,7200.49,527060],["2010-04-14",7200.49,7233.07,7167.91,7200.49,558060],["2010-04-15",7200.49,7233.07,7167.91,7167.91,634680],["2010-04-16",7233.07,7233.07,7167.91,7233.07,458970],["2010-04-19",7233.07,7233.07,7102.75,7102.75,570220],["2010-04-20",7167.91,7167.91,7037.58,7037.58,600870],["2010-04-21",7037.58,7102.75,7005.0,7005.0,573820],["2010-04-22",7070.16,7330.82,7037.58,7167.91,609800],["2010-04-26",7167.91,7233.07,7102.75,7102.75,509140],["2010-04-27",7070.16,7102.75,7037.58,7037.58,447830],["2010-04-28",7037.58,7070.16,6972.42,7005.0,552180],["2010-04-29",7070.16,7102.75,7037.58,7037.58,614080],["2010-05-04",7167.91,7363.4,7135.33,7363.4,2874870],["2010-05-05",7363.4,7428.56,7265.65,7298.23,939860],["2010-05-06",7298.23,7363.4,7200.49,7233.07,505550],["2010-05-07",7135.33,7200.49,7037.58,7102.75,776310],["2010-05-10",6972.42,7037.58,6874.68,7005.0,1686460],["2010-05-11",7005.0,7070.16,6972.42,7005.0,918870],["2010-05-12",6907.26,6972.42,6874.68,6939.84,1213710],["2010-05-13",6939.84,6972.42,6874.68,6874.68,537010],["2010-05-14",6842.1,6907.26,6842.1,6842.1,605900],["2010-05-17",6809.51,6842.1,6711.77,6776.93,1129200],["2010-05-18",6809.51,6809.51,6711.77,6776.93,881440],["2010-05-19",6744.35,6776.93,6614.03,6614.03,918500],["2010-05-20",6451.12,6679.19,6451.12,6679.19,1216340],["2010-05-21",6483.7,6581.44,6483.7,6483.7,1070850],["2010-05-24",6516.28,6516.28,6418.54,6483.7,1236260],["2010-05-25",6451.12,6516.28,6451.12,6451.12,795490],["2010-05-26",6418.54,6451.12,6385.96,6418.54,793920],["2010-05-27",6385.96,6418.54,6353.37,6385.96,551410],["2010-05-28",6516.28,6548.86,6418.54,6516.28,972850],["2010-05-31",6483.7,6516.28,6418.54,6451.12,549910],["2010-06-01",6418.54,6516.28,6418.54,6418.54,444750],["2010-06-02",6418.54,6418.54,6353.37,6418.54,593200],["2010-06-03",6418.54,6451.12,6385.96,6418.54,655650],["2010-06-04",6418.54,6451.12,6385.96,6418.54,480900],["2010-06-07",6320.79,6385.96,6288.21,6288.21,802880],["2010-06-08",6288.21,6353.37,6255.63,6288.21,645660],["2010-06-09",6320.79,6320.79,6223.05,6255.63,787190],["2010-06-10",6223.05,6288.21,6223.05,6288.21,412880],["2010-06-11",6320.79,6353.37,6320.79,6353.37,562760],["2010-06-14",6353.37,6418.54,6353.37,6353.37,306620],["2010-06-15",6353.37,6385.96,6320.79,6320.79,487010],["2010-06-16",6353.37,6385.96,6353.37,6385.96,409350],["2010-06-17",6353.37,6418.54,6353.37,6385.96,531990],["2010-06-18",6452.48,6452.48,6452.48,6452.48,789500],["2010-06-21",6452.48,6519.0,6452.48,6452.48,344500],["2010-06-22",6452.48,6485.74,6419.22,6419.22,504190],["2010-06-23",6419.22,6452.48,6385.96,6419.22,421570],["2010-06-24",6452.48,6452.48,6385.96,6452.48,645970],["2010-06-25",6419.22,6452.48,6385.96,6385.96,525340],["2010-06-28",6352.7,6485.74,6352.7,6419.22,723110],["2010-06-29",6419.22,6485.74,6419.22,6452.48,525040],["2010-06-30",6352.7,6419.22,6286.17,6286.17,796480],["2010-07-01",6319.44,6352.7,6286.17,6352.7,663650],["2010-07-02",6385.96,6385.96,6319.44,6319.44,1082230],["2010-07-05",6286.17,6585.52,6286.17,6485.74,759160],["2010-07-06",6352.7,6585.52,6352.7,6419.22,949270],["2010-07-07",6419.22,6419.22,6352.7,6352.7,252330],["2010-07-08",6419.22,6452.48,6352.7,6352.7,557680],["2010-07-09",6385.96,6385.96,6319.44,6319.44,271760],["2010-07-12",6319.44,6385.96,6319.44,6352.7,469790],["2010-07-13",6385.96,6385.96,6352.7,6385.96,206790],["2010-07-14",6419.22,6485.74,6419.22,6419.22,559600],["2010-07-15",6385.96,6452.48,6385.96,6385.96,734610],["2010-07-16",6385.96,6385.96,6319.44,6385.96,639740],["2010-07-19",6352.7,6385.96,6352.7,6385.96,477840],["2010-07-20",6352.7,6385.96,6286.17,6319.44,440630],["2010-07-21",6319.44,6419.22,6319.44,6352.7,988180],["2010-07-22",6352.7,6385.96,6319.44,6352.7,492120],["2010-07-23",6352.7,6385.96,6319.44,6352.7,791370],["2010-07-26",6352.7,6352.7,6286.17,6319.44,1098370],["2010-07-27",6319.44,6352.7,6286.17,6286.17,416880],["2010-07-28",6319.44,6319.44,6286.17,6286.17,509520],["2010-07-29",6286.17,6319.44,6252.91,6286.17,316490],["2010-07-30",6286.17,6319.44,6286.17,6286.17,328560],["2010-08-02",6286.17,6319.44,6219.65,6219.65,298230],["2010-08-03",6219.65,6252.91,6186.39,6186.39,226070],["2010-08-04",6186.39,6186.39,6119.87,6119.87,285440],["2010-08-05",6153.13,6153.13,6086.61,6119.87,329780],["2010-08-06",6086.61,6119.87,6020.09,6020.09,293440],["2010-08-09",5986.83,6020.09,5953.57,5986.83,984780],["2010-08-10",5986.83,5986.83,5787.27,5820.53,506980],["2010-08-11",5720.75,5787.27,5654.23,5720.75,299410],["2010-08-12",5620.97,5654.23,5487.93,5487.93,618920],["2010-08-13",5321.63,5521.19,5321.63,5487.93,1177060],["2010-08-16",5554.45,5687.49,5521.19,5654.23,596830],["2010-08-17",5554.45,5620.97,5454.67,5587.71,421660],["2010-08-18",5521.19,5587.71,5487.93,5521.19,511810],["2010-08-19",5487.93,5487.93,5421.41,5421.41,2043420],["2010-08-20",5454.67,5454.67,5354.89,5454.67,284840],["2010-08-23",5454.67,5454.67,5388.15,5421.41,89370],["2010-08-24",5388.15,5421.41,5321.63,5354.89,371410],["2010-08-25",5221.85,5354.89,5221.85,5288.37,934530],["2010-08-26",5321.63,5388.15,5288.37,5321.63,714020],["2010-08-27",5221.85,5354.89,5221.85,5321.63,373810],["2010-08-30",5587.71,5587.71,5487.93,5587.71,825490],["2010-08-31",5521.19,5720.75,5521.19,5620.97,442890],["2010-09-01",5620.97,5654.23,5554.45,5587.71,325820],["2010-09-06",5853.79,5853.79,5754.01,5820.53,1344030],["2010-09-07",5953.57,5953.57,5687.49,5754.01,667040],["2010-09-08",5654.23,5720.75,5654.23,5687.49,379560],["2010-09-09",5687.49,5787.27,5654.23,5787.27,300120],["2010-09-10",5787.27,5820.53,5654.23,5654.23,497220],["2010-09-13",5587.71,5720.75,5587.71,5654.23,530450],["2010-09-14",5620.97,5754.01,5620.97,5720.75,642300],["2010-09-15",5687.49,5787.27,5687.49,5754.01,627570],["2010-09-16",5754.01,5787.27,5720.75,5754.01,951480],["2010-09-17",5787.27,5787.27,5754.01,5754.01,616140],["2010-09-20",5820.53,5920.31,5754.01,5853.79,891130],["2010-09-21",5853.79,5887.05,5820.53,5853.79,1620200],["2010-09-22",5820.53,5920.31,5820.53,5853.79,1180700],["2010-09-23",5853.79,5887.05,5820.53,5853.79,1528000],["2010-09-24",5787.27,5887.05,5787.27,5887.05,781610],["2010-09-27",5853.79,5887.05,5787.27,5853.79,1652270],["2010-09-28",5920.31,5920.31,5853.79,5853.79,509940],["2010-09-29",5887.05,5986.83,5887.05,5920.31,919550],["2010-09-30",5986.83,5986.83,5920.31,5953.57,472560],["2010-10-01",5953.57,5986.83,5920.31,5920.31,1030160],["2010-10-04",5887.05,5920.31,5887.05,5887.05,1208970],["2010-10-05",5887.05,5920.31,5887.05,5920.31,965190],["2010-10-06",5920.31,5986.83,5920.31,5953.57,714920],["2010-10-07",5953.57,5986.83,5920.31,5920.31,1798470],["2010-10-08",5986.83,6106.57,5946.92,5946.92,897810],["2010-10-11",5946.92,5986.83,5907.01,5946.92,244110],["2010-10-12",5946.92,5946.92,5827.18,5827.18,272240],["2010-10-13",5827.18,5867.1,5707.45,5827.18,385150],["2010-10-14",5827.18,5867.1,5787.27,5787.27,203990],["2010-10-15",5787.27,5827.18,5747.36,5787.27,371010],["2010-10-18",5747.36,5787.27,5747.36,5747.36,159110],["2010-10-19",5707.45,5747.36,5667.54,5667.54,230600],["2010-10-20",5627.62,5627.62,5547.8,5547.8,313820],["2010-10-21",5547.8,5587.71,5547.8,5587.71,378770],["2010-10-22",5587.71,5587.71,5507.89,5547.8,162200],["2010-10-25",5587.71,5587.71,5507.89,5587.71,334450],["2010-10-26",5587.71,5827.18,5587.71,5707.45,333300],["2010-10-27",5707.45,5747.36,5587.71,5627.62,85340],["2010-10-28",5627.62,5707.45,5587.71,5707.45,663120],["2010-10-29",5667.54,5827.18,5667.54,5747.36,366970],["2010-11-01",5747.36,5787.27,5667.54,5707.45,319790],["2010-11-02",5707.45,5747.36,5667.54,5707.45,368350],["2010-11-03",5747.36,5747.36,5667.54,5707.45,441370],["2010-11-04",5707.45,5747.36,5707.45,5747.36,237860],["2010-11-05",5787.27,5827.18,5747.36,5747.36,418810],["2010-11-08",5747.36,5827.18,5747.36,5747.36,368080],["2010-11-09",5707.45,5747.36,5667.54,5667.54,754260],["2010-11-10",5667.54,5707.45,5667.54,5667.54,386710],["2010-11-11",5707.45,5707.45,5547.8,5587.71,389230],["2010-11-12",5547.8,5547.8,5388.15,5467.97,376510],["2010-11-15",5467.97,5467.97,5388.15,5388.15,377970],["2010-11-16",5308.33,5348.24,5268.41,5308.33,370410],["2010-11-17",5268.41,5388.15,5268.41,5308.33,548620],["2010-11-18",5308.33,5388.15,5308.33,5308.33,254640],["2010-11-19",5308.33,5388.15,5308.33,5348.24,243240],["2010-11-22",5308.33,5388.15,5268.41,5388.15,333430],["2010-11-23",5388.15,5428.06,5348.24,5388.15,1252030],["2010-11-24",5348.24,5467.97,5348.24,5428.06,464400],["2010-11-25",5428.06,5627.62,5428.06,5547.8,727940],["2010-11-26",5507.89,5627.62,5507.89,5587.71,611730],["2010-11-29",5747.36,5747.36,5547.8,5547.8,704700],["2010-11-30",5587.71,5747.36,5587.71,5627.62,733490],["2010-12-01",5547.8,5667.54,5547.8,5587.71,678770],["2010-12-02",5587.71,5707.45,5547.8,5707.45,799790],["2010-12-03",5827.18,5946.92,5787.27,5867.1,758380],["2010-12-06",5907.01,5907.01,5787.27,5867.1,1297980],["2010-12-07",5827.18,5867.1,5787.27,5827.18,1106050],["2010-12-08",5787.27,5907.01,5707.45,5907.01,1616700],["2010-12-09",5867.1,5907.01,5787.27,5907.01,1265090],["2010-12-10",5867.1,6026.75,5867.1,5986.83,3310240],["2010-12-13",6266.22,6266.22,6186.39,6266.22,2512150],["2010-12-14",6545.6,6545.6,6385.96,6545.6,7441170],["2010-12-15",6785.08,6864.9,6705.25,6864.9,3366080],["2010-12-16",6785.08,6785.08,6545.6,6545.6,2156190],["2010-12-17",6705.25,6745.17,6425.87,6625.43,2377140],["2010-12-20",6745.17,6785.08,6585.52,6585.52,2511560],["2010-12-21",6505.69,6585.52,6385.96,6465.78,1310300],["2010-12-22",6585.52,6585.52,6465.78,6465.78,1698140],["2010-12-23",6465.78,6545.6,6425.87,6465.78,1693020],["2010-12-24",6465.78,6545.6,6425.87,6465.78,932890],["2010-12-27",6585.52,6585.52,6465.78,6585.52,931580],["2010-12-28",6665.34,6705.25,6585.52,6625.43,1697390],["2010-12-29",6754.5,6754.5,6496.36,6582.41,922320],["2010-12-30",6539.38,6625.43,6539.38,6582.41,871020],["2010-12-31",6582.41,6668.45,6582.41,6668.45,1093850],["2011-01-04",6668.45,6711.47,6582.41,6582.41,262270],["2011-01-05",6582.41,6582.41,6453.34,6453.34,752370],["2011-01-06",6410.32,6539.38,6238.23,6539.38,2694700],["2011-01-07",6496.36,6496.36,6410.32,6453.34,1862110],["2011-01-10",6453.34,6453.34,6367.3,6410.32,889960],["2011-01-11",6453.34,6453.34,6238.23,6238.23,634160],["2011-01-12",6324.27,6410.32,6281.25,6324.27,646860],["2011-01-13",6324.27,6410.32,6324.27,6367.3,285810],["2011-01-14",6367.3,6453.34,6367.3,6410.32,437020],["2011-01-17",6367.3,6539.38,6367.3,6496.36,907140],["2011-01-18",6453.34,6496.36,6453.34,6453.34,782930],["2011-01-19",6453.34,6496.36,6410.32,6453.34,498260],["2011-01-20",6453.34,6496.36,6453.34,6496.36,493080],["2011-01-21",6539.38,6711.47,6496.36,6582.41,836760],["2011-01-24",6582.41,6625.43,6496.36,6496.36,575580],["2011-01-25",6496.36,6539.38,6453.34,6496.36,887300],["2011-01-26",6539.38,6582.41,6496.36,6539.38,475580],["2011-01-27",6582.41,6582.41,6539.38,6582.41,404690],["2011-01-28",6582.41,6625.43,6582.41,6582.41,631160],["2011-02-08",6582.41,6711.47,6582.41,6625.43,362570],["2011-02-09",6711.47,6797.52,6668.45,6711.47,789350],["2011-02-10",6711.47,6711.47,6668.45,6711.47,888770],["2011-02-11",6711.47,6711.47,6625.43,6668.45,269200],["2011-02-14",6668.45,6668.45,6625.43,6625.43,388200],["2011-02-15",6582.41,6625.43,6582.41,6582.41,550740],["2011-02-16",6582.41,6582.41,6539.38,6539.38,397240],["2011-02-17",6539.38,6625.43,6539.38,6625.43,1019810],["2011-02-18",6582.41,6625.43,6539.38,6582.41,878240],["2011-02-21",6453.34,6539.38,6281.25,6324.27,2029700],["2011-02-22",6066.14,6281.25,6066.14,6195.21,644180],["2011-02-23",6195.21,6410.32,6195.21,6410.32,710450],["2011-02-24",6367.3,6367.3,6195.21,6281.25,710410],["2011-02-25",6324.27,6453.34,6281.25,6453.34,296200],["2011-02-28",6410.32,6453.34,6367.3,6367.3,263420],["2011-03-01",6324.27,6410.32,6324.27,6410.32,322340],["2011-03-02",6410.32,6410.32,6195.21,6238.23,433800],["2011-03-03",6195.21,6324.27,6195.21,6281.25,282720],["2011-03-04",6324.27,6324.27,6238.23,6281.25,194910],["2011-03-07",6324.27,6324.27,6238.23,6281.25,232710],["2011-03-08",6281.25,6324.27,6238.23,6238.23,243050],["2011-03-09",6152.18,6238.23,6152.18,6195.21,325340],["2011-03-10",6195.21,6324.27,6195.21,6281.25,339500],["2011-03-11",6324.27,6453.34,6281.25,6410.32,258030],["2011-03-14",6281.25,6410.32,6281.25,6324.27,360420],["2011-03-15",6238.23,6324.27,6238.23,6281.25,196310],["2011-03-16",6324.27,6324.27,6238.23,6281.25,263040],["2011-03-17",6281.25,6324.27,6281.25,6324.27,322040],["2011-03-18",6281.25,6324.27,6238.23,6324.27,346880],["2011-03-21",6324.27,6324.27,6238.23,6238.23,291830],["2011-03-22",6238.23,6281.25,6195.21,6238.23,651310],["2011-03-23",6195.21,6281.25,6195.21,6281.25,1292680],["2011-03-24",6281.25,6281.25,6238.23,6281.25,516420],["2011-03-25",6281.25,6281.25,6238.23,6281.25,1056040],["2011-03-28",6281.25,6324.27,6238.23,6281.25,471830],["2011-03-29",6281.25,6367.3,6238.23,6281.25,999500],["2011-03-30",6238.23,6367.3,6238.23,6324.27,622360],["2011-03-31",6324.27,6367.3,6281.25,6281.25,407080],["2011-04-01",6238.23,6324.27,6238.23,6281.25,498150],["2011-04-04",6238.23,6281.25,6238.23,6238.23,643310],["2011-04-05",6281.25,6281.25,6238.23,6281.25,1274440],["2011-04-06",6281.25,6281.25,6238.23,6281.25,510880],["2011-04-07",6281.25,6281.25,6238.23,6281.25,582530],["2011-04-08",6238.23,6281.25,6238.23,6281.25,389540],["2011-04-13",6238.23,6281.25,6238.23,6281.25,3521870],["2011-04-14",6238.23,6324.27,6238.23,6281.25,540790],["2011-04-15",6238.23,6324.27,6238.23,6238.23,430490],["2011-04-18",6281.25,6281.25,6238.23,6238.23,722120],["2011-04-19",6281.25,6324.27,6238.23,6281.25,765600],["2011-04-20",6281.25,6281.25,6238.23,6281.25,775050],["2011-04-21",6281.25,6281.25,6238.23,6238.23,226620],["2011-04-22",6238.23,6281.25,6238.23,6238.23,779490],["2011-04-25",6238.23,6281.25,6238.23,6281.25,191430],["2011-04-26",6281.25,6281.25,6238.23,6238.23,794920],["2011-04-27",6238.23,6238.23,6195.21,6238.23,788950],["2011-04-28",6238.23,6324.27,6238.23,6281.25,793780],["2011-04-29",6281.25,6324.27,6238.23,6324.27,1619300],["2011-05-04",6281.25,6410.32,6281.25,6367.3,627610],["2011-05-05",6367.3,6410.32,6324.27,6410.32,692900],["2011-05-06",6453.34,6453.34,6410.32,6453.34,430190],["2011-05-09",6410.32,6453.34,6410.32,6410.32,313360],["2011-05-10",6410.32,6453.34,6410.32,6410.32,185860],["2011-05-11",6410.32,6453.34,6367.3,6367.3,470950],["2011-05-12",6367.3,6453.34,6367.3,6410.32,1150770],["2011-05-13",6410.32,6453.34,6410.32,6410.32,1098580],["2011-05-16",6410.32,6453.34,6410.32,6453.34,556030],["2011-05-17",6410.32,6453.34,6410.32,6453.34,595350],["2011-05-18",6410.32,6453.34,6410.32,6453.34,808480],["2011-05-19",6410.32,6496.36,6410.32,6453.34,1082220],["2011-05-20",6496.36,6496.36,6410.32,6453.34,1150580],["2011-05-23",6453.34,6582.41,6367.3,6410.32,1854620],["2011-05-24",6238.23,6410.32,6238.23,6324.27,1847180],["2011-05-25",6152.18,6281.25,6152.18,6281.25,1208890],["2011-05-26",6195.21,6367.3,6152.18,6367.3,4103580],["2011-05-27",6281.25,6410.32,6281.25,6367.3,4460730],["2011-05-30",6410.32,6410.32,6367.3,6367.3,1177930],["2011-05-31",6367.3,6410.32,6367.3,6410.32,829030],["2011-06-01",6453.34,6453.34,6367.3,6410.32,1635320],["2011-06-02",6432.05,6562.43,6432.05,6518.97,988010],["2011-06-03",6562.43,6562.43,6475.51,6475.51,944610],["2011-06-06",6388.59,6475.51,6388.59,6388.59,44210],["2011-06-07",6432.05,6475.51,6388.59,6432.05,111310],["2011-06-08",6475.51,6475.51,6432.05,6432.05,703530],["2011-06-09",6432.05,6475.51,6432.05,6432.05,199170],["2011-06-10",6432.05,6518.97,6432.05,6432.05,724350],["2011-06-13",6432.05,6475.51,6432.05,6432.05,320180],["2011-06-14",6432.05,6475.51,6388.59,6432.05,539290],["2011-06-15",6432.05,6432.05,6388.59,6388.59,405700],["2011-06-16",6432.05,6432.05,6388.59,6432.05,327440],["2011-06-17",6432.05,6432.05,6345.13,6388.59,332650],["2011-06-20",6345.13,6388.59,6345.13,6345.13,197980],["2011-06-21",6345.13,6388.59,6345.13,6388.59,63230],["2011-06-22",6345.13,6388.59,6345.13,6345.13,103000],["2011-06-23",6345.13,6388.59,6345.13,6345.13,111220],["2011-06-24",6345.13,6388.59,6345.13,6345.13,117170],["2011-06-27",6345.13,6388.59,6301.67,6345.13,211000],["2011-06-28",6345.13,6388.59,6345.13,6345.13,178020],["2011-06-29",6345.13,6388.59,6301.67,6345.13,164160],["2011-06-30",6345.13,6388.59,6345.13,6345.13,191030],["2011-07-01",6345.13,6388.59,6301.67,6345.13,375590],["2011-07-04",6345.13,6432.05,6345.13,6388.59,180880],["2011-07-05",6388.59,6432.05,6388.59,6388.59,227840],["2011-07-06",6388.59,6432.05,6345.13,6345.13,448340],["2011-07-07",6345.13,6388.59,6345.13,6388.59,409500],["2011-07-08",6432.05,6432.05,6388.59,6388.59,1821170],["2011-07-11",6388.59,6432.05,6388.59,6388.59,2654630],["2011-07-12",6432.05,6432.05,6388.59,6388.59,3699626],["2011-07-13",6388.59,6432.05,6345.13,6388.59,602880],["2011-07-14",6388.59,6388.59,6345.13,6388.59,547890],["2011-07-15",6388.59,6388.59,6345.13,6388.59,536980],["2011-07-18",6388.59,6432.05,6345.13,6432.05,721210],["2011-07-19",6432.05,6475.51,6388.59,6475.51,606266],["2011-07-20",6432.05,6562.43,6432.05,6562.43,543950],["2011-07-21",6866.65,6866.65,6605.89,6736.27,876850],["2011-07-22",6736.27,6736.27,6562.43,6605.89,198600],["2011-07-25",6562.43,6562.43,6475.51,6475.51,85350],["2011-07-26",6518.97,6518.97,6475.51,6475.51,63390],["2011-07-27",6518.97,6518.97,6432.05,6475.51,154790],["2011-07-28",6432.05,6475.51,6432.05,6475.51,126670],["2011-07-29",6518.97,6518.97,6475.51,6475.51,128500],["2011-08-01",6475.51,6518.97,6432.05,6475.51,883200],["2011-08-02",6475.51,6518.97,6432.05,6475.51,1744260],["2011-08-03",6475.51,6518.97,6475.51,6475.51,2001670],["2011-08-04",6475.51,6562.43,6475.51,6562.43,221310],["2011-08-05",6475.51,6518.97,6475.51,6518.97,79970],["2011-08-08",6518.97,6518.97,6475.51,6475.51,175100],["2011-08-09",6432.05,6475.51,6388.59,6432.05,736420],["2011-08-10",6432.05,6475.51,6432.05,6475.51,162610],["2011-08-11",6475.51,6518.97,6432.05,6475.51,185960],["2011-08-12",6475.51,6518.97,6475.51,6518.97,1570202],["2011-08-15",6475.51,6518.97,6432.05,6518.97,882376],["2011-08-16",6475.51,6518.97,6475.51,6475.51,244190],["2011-08-17",6475.51,6518.97,6475.51,6518.97,852100],["2011-08-18",6518.97,6518.97,6475.51,6518.97,147660],["2011-08-19",6475.51,6475.51,6475.51,6475.51,3620339],["2011-08-22",6432.05,6518.97,6432.05,6475.51,680990],["2011-08-23",6475.51,6562.43,6475.51,6518.97,629300],["2011-08-24",6518.97,6518.97,6432.05,6475.51,957350],["2011-08-25",6518.97,6518.97,6432.05,6475.51,255130],["2011-08-26",6475.51,6518.97,6432.05,6475.51,469740],["2011-08-29",6518.97,6605.89,6518.97,6605.89,3436090],["2011-08-30",6736.27,6736.27,6562.43,6562.43,1971480],["2011-08-31",6605.89,6605.89,6562.43,6605.89,376290],["2011-09-01",6649.35,6910.1,6649.35,6910.1,3386080],["2011-09-05",7170.86,7170.86,6866.65,6997.02,1564820],["2011-09-06",6910.1,6953.56,6823.19,6866.65,354290],["2011-09-07",6953.56,6953.56,6866.65,6953.56,505300],["2011-09-08",6997.02,6997.02,6866.65,6866.65,1456870],["2011-09-09",6866.65,6910.1,6823.19,6866.65,715340],["2011-09-12",6779.73,6866.65,6779.73,6823.19,535690],["2011-09-13",6779.73,6910.1,6779.73,6866.65,480060],["2011-09-14",6866.65,6910.1,6823.19,6823.19,927460],["2011-09-15",6823.19,6866.65,6779.73,6823.19,526310],["2011-09-16",6823.19,6866.65,6779.73,6779.73,494180],["2011-09-19",6779.73,6866.65,6779.73,6823.19,564950],["2011-09-20",6779.73,6866.65,6779.73,6823.19,361800],["2011-09-21",6779.73,6910.1,6779.73,6866.65,816340],["2011-09-22",6866.65,7083.94,6823.19,7083.94,937160],["2011-09-23",6910.1,6997.02,6910.1,6953.56,1846360],["2011-09-26",6953.56,6953.56,6866.65,6910.1,489970],["2011-09-27",6953.56,6953.56,6910.1,6910.1,1122730],["2011-09-28",6910.1,6953.56,6866.65,6910.1,295220],["2011-09-29",6866.65,6910.1,6866.65,6910.1,1096290],["2011-09-30",6866.65,6953.56,6866.65,6953.56,430880],["2011-10-03",6953.56,6953.56,6910.1,6910.1,402860],["2011-10-04",6910.1,6953.56,6866.65,6910.1,714710],["2011-10-05",6953.56,6953.56,6910.1,6910.1,824050],["2011-10-06",6910.1,6910.1,6866.65,6910.1,209140],["2011-10-07",6910.1,6953.56,6866.65,6953.56,681260],["2011-10-10",6910.1,6953.56,6866.65,6910.1,833660],["2011-10-11",6910.1,6910.1,6823.19,6866.65,970438],["2011-10-12",6866.65,6866.65,6823.19,6866.65,611970],["2011-10-13",6823.19,6866.65,6736.27,6866.65,630920],["2011-10-14",6910.1,6910.1,6736.27,6736.27,1036210],["2011-10-17",6823.19,6823.19,6432.05,6475.51,1424890],["2011-10-18",6518.97,6518.97,6258.21,6345.13,1532490],["2011-10-19",6301.67,6345.13,6258.21,6345.13,1098960],["2011-10-20",6301.67,6345.13,6301.67,6301.67,2112090],["2011-10-21",6345.13,6475.51,5997.45,5997.45,7516400],["2011-10-24",6258.21,6258.21,6258.21,6258.21,229430],["2011-10-25",6345.13,6388.59,6301.67,6345.13,600503],["2011-10-26",6432.05,6475.51,6388.59,6432.05,248330],["2011-10-27",6432.05,6432.05,6388.59,6388.59,307660],["2011-10-28",6432.05,6518.97,6388.59,6388.59,636100],["2011-10-31",6432.05,6432.05,6345.13,6388.59,622480],["2011-11-01",6388.59,6432.05,6345.13,6388.59,741420],["2011-11-02",6388.59,6388.59,6301.67,6388.59,593570],["2011-11-03",6301.67,6388.59,6301.67,6345.13,327780],["2011-11-04",6345.13,6388.59,6301.67,6345.13,505500],["2011-11-07",6345.13,6345.13,6301.67,6345.13,328470],["2011-11-08",6301.67,6345.13,6301.67,6301.67,492360],["2011-11-09",6301.67,6301.67,6214.75,6258.21,286300],["2011-11-10",6214.75,6258.21,6171.29,6258.21,230160],["2011-11-11",6214.75,6301.67,6214.75,6258.21,434880],["2011-11-14",6258.21,6258.21,6214.75,6258.21,465770],["2011-11-15",6301.67,6301.67,6258.21,6258.21,1053480],["2011-11-16",6258.21,6388.59,6258.21,6301.67,863940],["2011-11-17",6301.67,6388.59,6301.67,6345.13,335580],["2011-11-18",6345.13,6345.13,6301.67,6345.13,470010],["2011-11-21",6345.13,6432.05,6345.13,6388.59,554550],["2011-11-22",6388.59,6475.51,6388.59,6432.05,428490],["2011-11-23",6475.51,6605.89,6475.51,6605.89,1581080],["2011-11-24",6605.89,6692.81,6605.89,6649.35,405470],["2011-11-25",6649.35,6649.35,6605.89,6649.35,721800],["2011-11-28",6813.62,6813.62,6711.93,6762.78,406260],["2011-11-29",6762.78,6762.78,6661.08,6661.08,3494784],["2011-11-30",6711.93,6711.93,6559.38,6559.38,378910],["2011-12-01",6559.38,6610.23,6508.54,6508.54,363470],["2011-12-02",6457.69,6559.38,6457.69,6559.38,72100],["2011-12-05",6610.23,6610.23,6559.38,6559.38,131600],["2011-12-06",6610.23,6610.23,6508.54,6559.38,158130],["2011-12-07",6559.38,6559.38,6508.54,6508.54,232820],["2011-12-08",6508.54,6610.23,6508.54,6610.23,395330],["2011-12-09",6610.23,6711.93,6610.23,6661.08,1374340],["2011-12-12",6661.08,6762.78,6661.08,6762.78,743680],["2011-12-13",6762.78,6864.47,6762.78,6813.62,1491050],["2011-12-14",6864.47,6864.47,6813.62,6813.62,787680],["2011-12-15",6813.62,6864.47,6762.78,6813.62,997270],["2011-12-16",6813.62,6864.47,6813.62,6864.47,412640],["2011-12-19",6966.17,6966.17,6864.47,6915.32,243600],["2011-12-20",6915.32,6966.17,6864.47,6915.32,1613470],["2011-12-21",6864.47,7067.86,6864.47,7017.02,759130],["2011-12-22",7118.71,7118.71,7017.02,7017.02,576620],["2011-12-23",7017.02,7067.86,7017.02,7067.86,324040],["2011-12-26",7118.71,7220.41,7067.86,7220.41,728730],["2011-12-27",7271.26,7271.26,7118.71,7169.56,232810],["2011-12-28",7118.71,7169.56,7118.71,7169.56,135530],["2011-12-29",7220.41,7372.95,7220.41,7271.26,336420],["2011-12-30",7220.41,7322.1,7220.41,7271.26,7109460],["2012-01-03",7372.95,7423.8,7271.26,7271.26,364970],["2012-01-04",7271.26,7372.95,7220.41,7372.95,377360],["2012-01-05",7423.8,7423.8,7220.41,7271.26,299620],["2012-01-06",7271.26,7322.1,7220.41,7322.1,298000],["2012-01-09",7372.95,7372.95,7271.26,7322.1,856390],["2012-01-10",7372.95,7474.65,7322.1,7423.8,847940],["2012-01-11",7423.8,7627.19,7423.8,7627.19,1060460],["2012-01-12",7795.44,7907.6,7739.36,7795.44,551500],["2012-01-13",7795.44,7851.52,7795.44,7795.44,605140],["2012-01-16",7795.44,7795.44,7571.11,7571.11,423360],["2012-01-17",7571.11,7627.19,7571.11,7571.11,518470],["2012-01-18",7627.19,7683.27,7571.11,7571.11,294260],["2012-01-19",7683.27,7795.44,7571.11,7795.44,226250],["2012-01-20",7795.44,7907.6,7795.44,7851.52,298400],["2012-01-30",7907.6,8188.01,7851.52,8131.93,488680],["2012-01-31",8188.01,8412.34,8188.01,8300.18,2818320],["2012-02-01",8244.1,8468.43,8188.01,8412.34,5997880],["2012-02-02",8524.51,8804.92,8524.51,8804.92,5884970],["2012-02-03",8973.17,9141.41,8804.92,8861.0,5184450],["2012-02-06",8861.0,8861.0,8692.75,8861.0,787120],["2012-02-07",8861.0,8973.17,8748.84,8861.0,4944360],["2012-02-08",8917.08,9197.5,8917.08,9141.41,4261680],["2012-02-09",9421.82,9533.99,9197.5,9253.58,5356020],["2012-02-10",9365.74,9365.74,8973.17,8973.17,2397840],["2012-02-13",8917.08,8973.17,8580.59,8580.59,1765990],["2012-02-14",8524.51,8804.92,8524.51,8692.75,4598640],["2012-02-15",8692.75,8692.75,8524.51,8636.67,2326270],["2012-02-16",8580.59,8692.75,8412.34,8636.67,1640890],["2012-02-17",8692.75,8917.08,8692.75,8917.08,2685950],["2012-02-20",9085.33,9253.58,9029.25,9253.58,4384360],["2012-02-21",9477.91,9477.91,9085.33,9197.5,4412220],["2012-02-22",9141.41,9477.91,9085.33,9421.82,2484060],["2012-02-23",9421.82,9533.99,9309.66,9477.91,4356460],["2012-02-24",9477.91,9702.24,9309.66,9421.82,3458290],["2012-02-27",9421.82,9590.07,9365.74,9533.99,3636220],["2012-02-28",9702.24,9814.4,9533.99,9590.07,36642268],["2012-02-29",9590.07,10038.73,9590.07,10038.73,41339687],["2012-03-01",10263.06,10487.39,10150.89,10487.39,7249410],["2012-03-02",10936.05,10992.13,10543.47,10936.05,8174230],["2012-03-05",11272.54,11440.79,11160.38,11440.79,15938505],["2012-03-06",11833.36,11833.36,10879.96,10879.96,7110350],["2012-03-07",10543.47,10711.72,10375.22,10375.22,9321290],["2012-03-08",10038.73,10206.98,9870.48,9870.48,5835470],["2012-03-09",9702.24,10150.89,9421.82,9590.07,4516440],["2012-03-12",9590.07,9646.15,9421.82,9477.91,3834830],["2012-03-13",9646.15,9814.4,9477.91,9702.24,3347110],["2012-03-14",9814.4,9814.4,9533.99,9590.07,2777900],["2012-03-15",9477.91,9870.48,9421.82,9814.4,5297180],["2012-03-16",10038.73,10038.73,9702.24,9758.32,4382100],["2012-03-19",9646.15,9870.48,9590.07,9702.24,2121800],["2012-03-20",9702.24,9982.65,9646.15,9982.65,2391920],["2012-03-21",10094.81,10375.22,9982.65,10094.81,3978980],["2012-03-22",9982.65,10150.89,9926.57,9926.57,2170470],["2012-03-23",9926.57,10038.73,9870.48,9926.57,2289610],["2012-03-26",9982.65,10038.73,9814.4,9870.48,2044330],["2012-03-27",9814.4,9870.48,9646.15,9646.15,4065800],["2012-03-28",9646.15,9814.4,9477.91,9758.32,2097640],["2012-03-29",9814.4,10038.73,9758.32,9814.4,3363580],["2012-03-30",9814.4,9870.48,9702.24,9702.24,1272540],["2012-04-03",9702.24,9926.57,9702.24,9814.4,602900],["2012-04-04",9870.48,9870.48,9702.24,9758.32,931280],["2012-04-05",9758.32,10038.73,9758.32,10038.73,5261766],["2012-04-06",10094.81,10319.14,10038.73,10094.81,3295500],["2012-04-09",10150.89,10206.98,10094.81,10150.89,1604840],["2012-04-10",10150.89,10206.98,9982.65,10038.73,4709048],["2012-04-11",10150.89,10150.89,10038.73,10150.89,2936380],["2012-04-12",10150.89,10543.47,10150.89,10319.14,8800500],["2012-04-13",10375.22,10375.22,10206.98,10206.98,3315840],["2012-04-16",10206.98,10375.22,10094.81,10319.14,2987440],["2012-04-17",10375.22,10375.22,10263.06,10319.14,2073060],["2012-04-18",10263.06,10375.22,10206.98,10263.06,4687210],["2012-04-19",10206.98,10319.14,10206.98,10206.98,3264380],["2012-04-20",10206.98,10319.14,10150.89,10206.98,1369810],["2012-04-23",10150.89,10263.06,10150.89,10206.98,995350],["2012-04-24",10206.98,10263.06,10094.81,10206.98,2001440],["2012-04-25",10263.06,10375.22,10206.98,10375.22,2092690],["2012-04-26",10375.22,10375.22,10206.98,10263.06,1223530],["2012-04-27",10263.06,10319.14,10206.98,10263.06,1013980],["2012-05-02",10263.06,10319.14,10206.98,10206.98,1540620],["2012-05-03",10206.98,10263.06,10150.89,10206.98,1581310],["2012-05-04",10206.98,10319.14,10206.98,10263.06,1917250],["2012-05-07",10263.06,10319.14,10206.98,10263.06,1520120],["2012-05-08",10319.14,10599.55,10263.06,10543.47,3408850],["2012-05-09",10543.47,10599.55,10375.22,10431.31,1184010],["2012-05-10",10487.39,10487.39,10319.14,10319.14,1217250],["2012-05-11",10319.14,10375.22,10263.06,10319.14,1443110],["2012-05-14",10375.22,10375.22,10150.89,10206.98,2629834],["2012-05-15",10150.89,10206.98,10038.73,10150.89,3652150],["2012-05-16",10150.89,10206.98,10094.81,10150.89,2019900],["2012-05-17",10094.81,10206.98,10094.81,10094.81,1476220],["2012-05-18",10094.81,10094.81,9870.48,9926.57,3344340],["2012-05-21",9926.57,10206.98,9926.57,10150.89,884384],["2012-05-22",10206.98,10206.98,10094.81,10206.98,1471200],["2012-05-23",10150.89,10206.98,10094.81,10206.98,1565100],["2012-05-24",10206.98,10206.98,10038.73,10038.73,1934580],["2012-05-25",10094.81,10206.98,10038.73,10150.89,723484],["2012-05-28",10263.06,10263.06,10150.89,10206.98,722450],["2012-05-29",10206.98,10263.06,10150.89,10206.98,646910],["2012-05-30",10263.06,10431.31,10206.98,10319.14,844690],["2012-05-31",10263.06,10319.14,10206.98,10263.06,1070430],["2012-06-01",10453.65,10453.65,10280.39,10338.14,259260],["2012-06-04",10280.39,10280.39,10222.63,10222.63,62127230],["2012-06-05",10164.88,10338.14,10164.88,10338.14,550860],["2012-06-06",10280.39,10395.9,10280.39,10395.9,635590],["2012-06-07",10395.9,10453.65,10395.9,10453.65,840210],["2012-06-08",10511.41,10569.16,10453.65,10453.65,1140570],["2012-06-11",10453.65,10569.16,10453.65,10511.41,1238094],["2012-06-12",10453.65,10569.16,10453.65,10511.41,748960],["2012-06-13",10511.41,10511.41,10453.65,10511.41,20840580],["2012-06-14",10511.41,10569.16,10453.65,10511.41,903820],["2012-06-15",10453.65,10569.16,10453.65,10569.16,458340],["2012-06-18",10569.16,10569.16,10511.41,10511.41,1150730],["2012-06-19",10511.41,10569.16,10511.41,10569.16,684970],["2012-06-20",10569.16,10626.92,10511.41,10626.92,479960],["2012-06-21",10569.16,10684.67,10569.16,10626.92,1052590],["2012-06-22",10626.92,10626.92,10511.41,10569.16,927190],["2012-06-25",10569.16,10626.92,10511.41,10511.41,1235690],["2012-06-26",10511.41,10626.92,10453.65,10569.16,2168030],["2012-06-27",10569.16,10626.92,10511.41,10511.41,859520],["2012-06-28",10511.41,10626.92,10511.41,10569.16,847070],["2012-06-29",10511.41,10973.44,10511.41,10973.44,967110],["2012-07-02",10742.43,10800.18,10626.92,10626.92,290070],["2012-07-03",10626.92,10626.92,10511.41,10569.16,1011570],["2012-07-04",10626.92,10626.92,10569.16,10569.16,213050],["2012-07-05",10569.16,10684.67,10511.41,10684.67,869000],["2012-07-06",10742.43,10800.18,10684.67,10742.43,1424570],["2012-07-09",10684.67,10800.18,10626.92,10684.67,412430],["2012-07-10",10626.92,10684.67,10626.92,10684.67,48130],["2012-07-11",10626.92,10684.67,10626.92,10684.67,208430],["2012-07-12",10626.92,10742.43,10626.92,10684.67,346740],["2012-07-13",10684.67,10742.43,10684.67,10742.43,547260],["2012-07-16",10742.43,10800.18,10742.43,10742.43,1022810],["2012-07-17",10742.43,10800.18,10742.43,10742.43,339528],["2012-07-18",10742.43,10800.18,10742.43,10742.43,206050],["2012-07-19",10742.43,10857.93,10742.43,10800.18,453220],["2012-07-20",10800.18,10915.69,10800.18,10857.93,934180],["2012-07-23",10857.93,10857.93,10800.18,10800.18,198800],["2012-07-24",10800.18,10800.18,10742.43,10742.43,335460],["2012-07-25",10684.67,10800.18,10684.67,10742.43,604550],["2012-07-26",10742.43,10800.18,10742.43,10800.18,351680],["2012-07-27",10800.18,10800.18,10800.18,10800.18,339070],["2012-07-30",10800.18,10857.93,10800.18,10800.18,130640],["2012-07-31",10800.18,10915.69,10800.18,10857.93,426980],["2012-08-01",10857.93,10915.69,10800.18,10857.93,391230],["2012-08-02",10857.93,10915.69,10800.18,10857.93,190910],["2012-08-03",10857.93,10973.44,10857.93,10915.69,208680],["2012-08-06",10915.69,10973.44,10857.93,10973.44,137580],["2012-08-07",10915.69,11031.2,10915.69,10973.44,312140],["2012-08-08",10915.69,11031.2,10915.69,10973.44,255990],["2012-08-09",10973.44,11088.95,10973.44,11088.95,633200],["2012-08-10",11088.95,11146.71,11031.2,11088.95,526770],["2012-08-13",11146.71,11319.97,11088.95,11319.97,1010330],["2012-08-14",11262.22,11435.48,11262.22,11377.73,290540],["2012-08-15",11435.48,11666.5,11435.48,11608.75,1785080],["2012-08-16",11608.75,11666.5,11550.99,11608.75,1030740],["2012-08-17",11608.75,11782.01,11550.99,11782.01,2095580],["2012-08-20",11839.77,12013.03,11782.01,12013.03,4109090],["2012-08-21",11435.48,11435.48,11435.48,11435.48,3250410],["2012-08-22",10915.69,10915.69,10915.69,10915.69,48580],["2012-08-23",10395.9,10395.9,10395.9,10395.9,16920],["2012-08-24",9876.1,10395.9,9876.1,10222.63,5604260],["2012-08-27",9818.35,9933.86,9760.59,9760.59,1082690],["2012-08-28",9298.55,9414.06,9298.55,9298.55,1672640],["2012-08-29",9067.53,9356.31,8894.27,9183.04,2991810],["2012-08-30",9183.04,9587.33,9183.04,9471.82,2450557],["2012-08-31",9471.82,9471.82,9240.8,9298.55,1145360],["2012-09-04",9298.55,9414.06,9240.8,9240.8,776510],["2012-09-05",9298.55,9356.31,8952.02,9125.29,976270],["2012-09-06",9009.78,9067.53,8778.76,8894.27,1943770],["2012-09-07",9009.78,9009.78,8778.76,8836.51,847320],["2012-09-10",8836.51,8836.51,8489.98,8605.49,1390830],["2012-09-11",8547.74,8605.49,8489.98,8605.49,980050],["2012-09-12",8605.49,8663.25,8489.98,8547.74,1367960],["2012-09-13",8489.98,8547.74,8374.47,8432.23,700670],["2012-09-14",8547.74,8605.49,8432.23,8489.98,1045490],["2012-09-17",8547.74,8778.76,8489.98,8778.76,1435250],["2012-09-18",8663.25,8836.51,8374.47,8374.47,2167930],["2012-09-19",7970.19,8201.21,7970.19,7970.19,3112350],["2012-09-20",7681.41,7854.68,7623.66,7681.41,2674480],["2012-09-21",7796.92,8027.94,7796.92,8027.94,14816141],["2012-09-24",8027.94,8374.47,7970.19,8374.47,1934030],["2012-09-25",8374.47,8721.0,8374.47,8547.74,2005610],["2012-09-26",8663.25,8663.25,8432.23,8432.23,1102080],["2012-09-27",8432.23,8432.23,8258.96,8258.96,1060820],["2012-09-28",8201.21,8432.23,8143.45,8316.72,644280],["2012-10-01",8316.72,8374.47,8201.21,8316.72,809530],["2012-10-02",8201.21,8316.72,8201.21,8258.96,1888680],["2012-10-03",8258.96,8316.72,8258.96,8316.72,698790],["2012-10-04",8316.72,8316.72,8258.96,8258.96,490620],["2012-10-05",8258.96,8374.47,8258.96,8316.72,1153160],["2012-10-08",8316.72,8432.23,8316.72,8432.23,1130860],["2012-10-09",8432.23,8547.74,8374.47,8432.23,512310],["2012-10-10",8374.47,8489.98,8374.47,8432.23,523850],["2012-10-11",8432.23,8605.49,8432.23,8547.74,1911540],["2012-10-12",8547.74,8778.76,8547.74,8721.0,14836791],["2012-10-15",8778.76,8952.02,8778.76,8952.02,1666030],["2012-10-16",9009.78,9067.53,8894.27,9067.53,736370],["2012-10-17",9125.29,9183.04,8894.27,9009.78,5040800],["2012-10-18",8952.02,9125.29,8894.27,9067.53,1664390],["2012-10-19",9067.53,9414.06,8952.02,9414.06,4613190],["2012-10-22",9356.31,9356.31,9125.29,9240.8,6787490],["2012-10-23",9183.04,9298.55,9183.04,9240.8,9309370],["2012-10-24",9183.04,9240.8,9125.29,9125.29,8470410],["2012-10-25",9067.53,9067.53,8894.27,8952.02,8561690],["2012-10-26",8952.02,8952.02,8836.51,8836.51,131080],["2012-10-29",8836.51,8952.02,8836.51,8836.51,8964761],["2012-10-30",8836.51,8952.02,8778.76,8836.51,123590],["2012-10-31",8894.27,9125.29,8836.51,9067.53,35708952],["2012-11-01",9067.53,9067.53,8721.0,8721.0,20450174],["2012-11-02",8374.47,8547.74,8316.72,8432.23,1325790],["2012-11-05",8316.72,8663.25,8316.72,8547.74,386330],["2012-11-06",8663.25,8663.25,8547.74,8547.74,21640111],["2012-11-07",8547.74,8663.25,8489.98,8605.49,266130],["2012-11-08",8547.74,8605.49,8489.98,8605.49,335780],["2012-11-09",8663.25,8663.25,8489.98,8547.74,181050],["2012-11-12",8605.49,8605.49,8547.74,8605.49,5583820],["2012-11-13",8547.74,8605.49,8489.98,8489.98,221620],["2012-11-14",8432.23,8605.49,8432.23,8489.98,153510],["2012-11-15",8605.49,8605.49,8432.23,8432.23,90320],["2012-11-16",8432.23,8489.98,8374.47,8374.47,252950],["2012-11-19",8374.47,8374.47,8258.96,8258.96,389700],["2012-11-20",8258.96,8316.72,8258.96,8316.72,174770],["2012-11-21",8201.21,8374.47,8201.21,8316.72,179980],["2012-11-22",8316.72,8374.47,8258.96,8374.47,164950],["2012-11-23",8374.47,8374.47,8258.96,8258.96,90450],["2012-11-26",8201.21,8258.96,8085.7,8258.96,111310],["2012-11-27",8201.21,8201.21,8143.45,8143.45,123880],["2012-11-28",8143.45,8143.45,8085.7,8143.45,400070],["2012-11-29",8085.7,8201.21,8085.7,8143.45,158620],["2012-11-30",8201.21,8258.96,8201.21,8258.96,207680],["2012-12-03",8143.45,8201.21,8085.7,8085.7,288400],["2012-12-04",8085.7,8201.21,8027.94,8085.7,178660],["2012-12-05",8143.45,8201.21,8085.7,8201.21,342560],["2012-12-06",8201.21,8258.96,8143.45,8201.21,205750],["2012-12-07",8201.21,8201.21,8143.45,8201.21,339147],["2012-12-10",8201.21,8201.21,8085.7,8201.21,1847410],["2012-12-11",8201.21,8201.21,8143.45,8201.21,261180],["2012-12-12",8143.45,8316.72,8143.45,8316.72,382640],["2012-12-13",8374.47,8374.47,8258.96,8316.72,229300],["2012-12-14",8374.47,8663.25,8374.47,8489.98,1261660],["2012-12-17",8489.98,8605.49,8489.98,8489.98,19166024],["2012-12-18",8547.74,8547.74,8374.47,8374.47,272550],["2012-12-19",8374.47,8489.98,8316.72,8432.23,573710],["2012-12-20",8432.23,8605.49,8432.23,8547.74,953050],["2012-12-21",8605.49,8605.49,8374.47,8605.49,523300],["2012-12-24",8605.49,8605.49,8547.74,8605.49,377150],["2012-12-25",8605.49,8778.76,8489.98,8721.0,1118960],["2012-12-26",8778.76,8894.27,8663.25,8836.51,2424470],["2012-12-27",8894.27,9009.78,8836.51,8894.27,2676330],["2012-12-28",8894.27,9067.53,8721.0,9067.53,27656218],["2013-01-02",9067.53,9298.55,9067.53,9240.8,739550],["2013-01-03",9240.8,9240.8,9067.53,9125.29,671980],["2013-01-04",9125.29,9240.8,9067.53,9183.04,348480],["2013-01-07",9240.8,9240.8,9125.29,9183.04,453580],["2013-01-08",9125.29,9414.06,9125.29,9356.31,32226692],["2013-01-09",9720.84,9720.84,9356.31,9477.82,3729940],["2013-01-10",9356.31,9660.08,9356.31,9599.33,387750],["2013-01-11",9720.84,9720.84,9356.31,9356.31,989600],["2013-01-14",9356.31,9356.31,9174.04,9295.55,495840],["2013-01-15",9295.55,9477.82,9295.55,9417.06,740430],["2013-01-16",9477.82,9720.84,9417.06,9538.57,667360],["2013-01-17",9538.57,9599.33,9477.82,9477.82,808590],["2013-01-18",9477.82,9477.82,9356.31,9477.82,612650],["2013-01-21",9538.57,9538.57,9417.06,9417.06,730690],["2013-01-22",9417.06,9417.06,9295.55,9295.55,1120960],["2013-01-23",9295.55,9417.06,9234.8,9295.55,763740],["2013-01-24",9295.55,9477.82,9295.55,9417.06,436340],["2013-01-25",9477.82,9599.33,9417.06,9599.33,2701680],["2013-01-28",9660.08,10267.63,9599.33,10267.63,4190320],["2013-01-29",10571.41,10935.94,10267.63,10571.41,9352150],["2013-01-30",10814.43,10814.43,10328.39,10328.39,4427890],["2013-01-31",10206.88,10267.63,9963.86,10085.37,1960260],["2013-02-01",10085.37,10085.37,9842.35,9963.86,18392440],["2013-02-04",9963.86,10146.12,9903.1,9963.86,1271510],["2013-02-05",9963.86,9963.86,9781.59,9781.59,1316500],["2013-02-06",9781.59,9963.86,9781.59,9963.86,973120],["2013-02-07",9963.86,10024.61,9842.35,9903.1,828310],["2013-02-08",9903.1,10024.61,9842.35,10024.61,968710],["2013-02-18",10085.37,10085.37,9903.1,10024.61,773300],["2013-02-19",9963.86,9963.86,9842.35,9842.35,1202330],["2013-02-20",9781.59,10024.61,9720.84,9903.1,1302770],["2013-02-21",9842.35,9963.86,9538.57,9538.57,3836610],["2013-02-22",9720.84,9720.84,9477.82,9599.33,1821770],["2013-02-25",9660.08,9781.59,9599.33,9660.08,798560],["2013-02-26",9660.08,9660.08,9417.06,9417.06,2413620],["2013-02-27",9417.06,9477.82,9295.55,9417.06,1509810],["2013-02-28",9477.82,9660.08,9477.82,9538.57,523610],["2013-03-01",9538.57,9599.33,9477.82,9538.57,331440],["2013-03-04",9417.06,9477.82,9234.8,9356.31,645640],["2013-03-05",9356.31,9356.31,9174.04,9174.04,481360],["2013-03-06",9234.8,9295.55,9113.28,9174.04,225940],["2013-03-07",9234.8,9234.8,9113.28,9174.04,581520],["2013-03-08",9234.8,9295.55,9174.04,9295.55,187640],["2013-03-11",9174.04,9356.31,9174.04,9295.55,530770],["2013-03-12",9295.55,9295.55,9174.04,9234.8,312920],["2013-03-13",9234.8,9234.8,9174.04,9174.04,250680],["2013-03-14",9113.28,9295.55,9113.28,9174.04,264860],["2013-03-15",9234.8,9295.55,9174.04,9174.04,244620],["2013-03-18",9113.28,9234.8,9113.28,9174.04,457600],["2013-03-19",9174.04,9174.04,9113.28,9113.28,630060],["2013-03-20",9052.53,9113.28,8991.77,9113.28,571040],["2013-03-21",9113.28,9174.04,8991.77,8991.77,345570],["2013-03-22",9052.53,9113.28,8931.02,8991.77,612140],["2013-03-25",8991.77,9052.53,8870.26,8991.77,1143890],["2013-03-26",9052.53,9052.53,8991.77,8991.77,726700],["2013-03-27",8991.77,9052.53,8931.02,8991.77,227130],["2013-03-28",8991.77,8991.77,8870.26,8870.26,486490],["2013-03-29",8870.26,8870.26,8748.75,8809.51,325690],["2013-04-01",8870.26,8870.26,8748.75,8809.51,729530],["2013-04-02",8809.51,8991.77,8809.51,8870.26,586740],["2013-04-03",8931.02,8931.02,8809.51,8809.51,268000],["2013-04-04",8809.51,8931.02,8809.51,8931.02,537550],["2013-04-05",8931.02,8931.02,8870.26,8931.02,175700],["2013-04-08",8931.02,9052.53,8931.02,8991.77,123840],["2013-04-09",8991.77,8991.77,8870.26,8991.77,524550],["2013-04-10",8991.77,8991.77,8870.26,8870.26,741300],["2013-04-11",8870.26,8870.26,8748.75,8809.51,370940],["2013-04-12",8809.51,8931.02,8809.51,8931.02,704480],["2013-04-15",9052.53,9113.28,8931.02,8931.02,1078200],["2013-04-16",8931.02,8991.77,8870.26,8991.77,442730],["2013-04-17",8991.77,8991.77,8809.51,8809.51,351580],["2013-04-18",8809.51,8870.26,8688.0,8688.0,435040],["2013-04-22",8688.0,8748.75,8627.24,8627.24,124040],["2013-04-23",8627.24,8748.75,8627.24,8688.0,648000],["2013-04-24",8748.75,8748.75,8627.24,8748.75,479020],["2013-04-25",8748.75,8870.26,8748.75,8870.26,481610],["2013-04-26",8870.26,8931.02,8809.51,8809.51,320740],["2013-05-02",8748.75,8870.26,8748.75,8809.51,970650],["2013-05-03",8809.51,8870.26,8809.51,8870.26,211510],["2013-05-06",8870.26,9052.53,8870.26,8991.77,792100],["2013-05-07",9052.53,9052.53,8931.02,8991.77,1060410],["2013-05-08",8991.77,9052.53,8931.02,8931.02,510070],["2013-05-09",8931.02,9234.8,8931.02,9174.04,8684420],["2013-05-10",9113.28,9174.04,8991.77,9052.53,17984413],["2013-05-13",9113.28,9113.28,8991.77,8991.77,286230],["2013-05-14",9052.53,9052.53,8931.02,8931.02,456660],["2013-05-15",8991.77,9052.53,8931.02,8991.77,505598],["2013-05-16",8991.77,9052.53,8931.02,8991.77,685070],["2013-05-17",8991.77,9052.53,8931.02,8931.02,368190],["2013-05-20",9052.53,9052.53,8931.02,9052.53,736800],["2013-05-21",9052.53,9174.04,9052.53,9052.53,1498310],["2013-05-22",9174.04,9174.04,9052.53,9113.28,794980],["2013-05-23",9052.53,9174.04,9052.53,9052.53,657760],["2013-05-24",9113.28,9113.28,8991.77,9052.53,213030],["2013-05-27",8991.77,9113.28,8991.77,9052.53,638800],["2013-05-28",9174.04,9174.04,9113.28,9113.28,559080],["2013-05-29",9113.28,9174.04,9052.53,9052.53,552120],["2013-05-30",8991.77,9052.53,8991.77,9052.53,344160],["2013-05-31",9113.28,9113.28,9052.53,9052.53,265560],["2013-06-03",9174.04,9295.55,9113.28,9295.55,1127570],["2013-06-04",9356.31,9356.31,9113.28,9113.28,482220],["2013-06-05",9113.28,9234.8,9113.28,9113.28,154840],["2013-06-06",9113.28,9234.8,9113.28,9234.8,316150],["2013-06-07",9234.8,9599.33,9174.04,9538.57,1084750],["2013-06-10",9538.57,9538.57,9356.31,9356.31,17953831],["2013-06-11",9417.06,9417.06,9234.8,9295.55,292090],["2013-06-12",9295.55,9295.55,9174.04,9174.04,546910],["2013-06-13",9394.72,9457.77,9205.57,9268.62,838730],["2013-06-14",9268.62,9331.67,9205.57,9268.62,380850],["2013-06-17",9268.62,9331.67,9142.51,9268.62,803550],["2013-06-18",9205.57,9331.67,9205.57,9205.57,416810],["2013-06-19",9268.62,9394.72,9268.62,9331.67,877120],["2013-06-20",9331.67,9394.72,9268.62,9331.67,1020130],["2013-06-21",9331.67,9457.77,9268.62,9394.72,1746210],["2013-06-24",9394.72,9457.77,9331.67,9394.72,508140],["2013-06-25",9331.67,9394.72,9142.51,9268.62,996270],["2013-06-26",9268.62,9331.67,9205.57,9331.67,11434530],["2013-06-27",9331.67,9709.98,9268.62,9520.83,1434170],["2013-06-28",9520.83,9646.93,9457.77,9520.83,18542503],["2013-07-01",9520.83,9520.83,9394.72,9394.72,68470],["2013-07-02",9394.72,9457.77,9331.67,9457.77,92830],["2013-07-03",9457.77,9457.77,9268.62,9331.67,226540],["2013-07-04",9394.72,9394.72,9331.67,9331.67,314300],["2013-07-05",9331.67,9331.67,9205.57,9268.62,719510],["2013-07-08",9268.62,9331.67,9205.57,9205.57,202020],["2013-07-09",9205.57,9331.67,9205.57,9268.62,642940],["2013-07-10",9268.62,9331.67,9268.62,9331.67,521320],["2013-07-11",9268.62,9331.67,9268.62,9331.67,128210],["2013-07-12",9331.67,9331.67,9268.62,9268.62,139180],["2013-07-15",9268.62,9331.67,9268.62,9268.62,257050],["2013-07-16",9331.67,9331.67,9268.62,9268.62,526750],["2013-07-17",9268.62,9331.67,9268.62,9331.67,314970],["2013-07-18",9331.67,9331.67,9268.62,9331.67,332480],["2013-07-19",9331.67,9331.67,9268.62,9268.62,303780],["2013-07-22",9331.67,9331.67,9268.62,9268.62,905770],["2013-07-23",9268.62,9331.67,9268.62,9268.62,1177370],["2013-07-24",9268.62,9268.62,9142.51,9205.57,947440],["2013-07-25",9205.57,9205.57,9079.46,9079.46,463570],["2013-07-26",9142.51,9142.51,9079.46,9079.46,205480],["2013-07-29",9142.51,9205.57,9079.46,9142.51,235120],["2013-07-30",9142.51,9205.57,9142.51,9205.57,183310],["2013-07-31",9205.57,9268.62,9142.51,9268.62,204100],["2013-08-01",9142.51,9268.62,9142.51,9205.57,345530],["2013-08-02",9205.57,9268.62,9142.51,9142.51,170480],["2013-08-05",9205.57,9205.57,9142.51,9142.51,84240],["2013-08-06",9142.51,9142.51,9142.51,9142.51,417710],["2013-08-07",9205.57,9205.57,9016.41,9016.41,388810],["2013-08-08",9079.46,9079.46,9016.41,9016.41,398490],["2013-08-09",9016.41,9142.51,9016.41,9079.46,388480],["2013-08-12",9142.51,9142.51,9016.41,9016.41,768640],["2013-08-13",9016.41,9079.46,9016.41,9079.46,132560],["2013-08-14",9016.41,9142.51,9016.41,9142.51,278850],["2013-08-15",9079.46,9079.46,9016.41,9079.46,163290],["2013-08-16",9079.46,9079.46,8953.36,9079.46,157990],["2013-08-19",9142.51,9142.51,9016.41,9016.41,121590],["2013-08-20",8953.36,9079.46,8953.36,8953.36,169260],["2013-08-21",9016.41,9016.41,8953.36,9016.41,148740],["2013-08-22",8953.36,9016.41,8764.2,8890.31,523890],["2013-08-23",8890.31,8953.36,8827.25,8953.36,446660],["2013-08-26",8953.36,8953.36,8764.2,8890.31,423950],["2013-08-27",8890.31,8953.36,8827.25,8953.36,370300],["2013-08-28",8827.25,8890.31,8764.2,8890.31,559970],["2013-08-29",8890.31,8890.31,8764.2,8890.31,339750],["2013-08-30",8890.31,9268.62,8827.25,9268.62,1106450],["2013-09-03",9268.62,9268.62,8953.36,9142.51,34420],["2013-09-04",9142.51,9142.51,8953.36,9016.41,7128400],["2013-09-05",8890.31,9016.41,8890.31,9016.41,7930290],["2013-09-06",9079.46,9079.46,8953.36,9016.41,229679],["2013-09-09",9016.41,9016.41,8701.15,8701.15,11496620],["2013-09-10",8890.31,8953.36,8764.2,8953.36,128790],["2013-09-11",8827.25,8953.36,8764.2,8890.31,110220],["2013-09-12",8827.25,8890.31,8827.25,8890.31,6743500],["2013-09-13",8827.25,8890.31,8764.2,8890.31,98460],["2013-09-16",8890.31,8953.36,8764.2,8953.36,142480],["2013-09-17",8827.25,8953.36,8827.25,8953.36,83320],["2013-09-18",8890.31,8953.36,8827.25,8953.36,124820],["2013-09-19",8953.36,8953.36,8827.25,8890.31,61500],["2013-09-20",8890.31,8890.31,8827.25,8827.25,120430],["2013-09-23",8827.25,8890.31,8764.2,8890.31,240890],["2013-09-24",8827.25,8890.31,8827.25,8890.31,112790],["2013-09-25",8827.25,8890.31,8827.25,8890.31,296230],["2013-09-26",8890.31,8890.31,8827.25,8827.25,205380],["2013-09-27",8827.25,8890.31,8827.25,8890.31,125540],["2013-09-30",8764.2,8890.31,8764.2,8890.31,319390],["2013-10-01",8827.25,8890.31,8827.25,8890.31,502590],["2013-10-02",8890.31,8890.31,8764.2,8890.31,545410],["2013-10-03",8827.25,8827.25,8764.2,8827.25,289140],["2013-10-04",8827.25,8890.31,8764.2,8890.31,423090],["2013-10-07",8890.31,8890.31,8827.25,8890.31,431950],["2013-10-08",8890.31,8890.31,8827.25,8827.25,366050],["2013-10-09",8890.31,8890.31,8764.2,8827.25,133520],["2013-10-10",8827.25,8827.25,8764.2,8827.25,287500],["2013-10-11",8701.15,8827.25,8701.15,8827.25,272350],["2013-10-14",8764.2,8827.25,8701.15,8827.25,404050],["2013-10-15",8764.2,8827.25,8764.2,8764.2,318280],["2013-10-16",8764.2,8827.25,8701.15,8764.2,115510],["2013-10-17",8764.2,8764.2,8701.15,8764.2,46030],["2013-10-18",8764.2,8764.2,8701.15,8764.2,318810],["2013-10-21",8764.2,8764.2,8701.15,8764.2,139340],["2013-10-22",8701.15,8764.2,8701.15,8764.2,59060],["2013-10-23",8764.2,8764.2,8701.15,8764.2,151140],["2013-10-24",8701.15,8764.2,8638.1,8764.2,123220],["2013-10-25",8764.2,8764.2,8638.1,8764.2,143290],["2013-10-28",8701.15,8764.2,8638.1,8764.2,281730],["2013-10-29",8638.1,8701.15,8575.05,8701.15,421690],["2013-10-30",8701.15,8701.15,8638.1,8638.1,164210],["2013-10-31",8638.1,8638.1,8448.94,8575.05,611950],["2013-11-01",8512.0,8575.05,8385.89,8448.94,565660],["2013-11-04",8448.94,8448.94,8259.79,8322.84,717890],["2013-11-05",8322.84,8448.94,8259.79,8448.94,732950],["2013-11-06",8827.25,8827.25,8638.1,8701.15,1404000],["2013-11-07",8764.2,8764.2,8575.05,8638.1,492250],["2013-11-08",8575.05,8638.1,8512.0,8512.0,632590],["2013-11-11",8575.05,8638.1,8448.94,8512.0,726080],["2013-11-12",8575.05,8575.05,8385.89,8385.89,769880],["2013-11-13",8385.89,8448.94,8322.84,8322.84,738350],["2013-11-14",8385.89,8448.94,8322.84,8385.89,275670],["2013-11-15",8385.89,8385.89,8259.79,8322.84,694820],["2013-11-18",8322.84,8448.94,8322.84,8385.89,575160],["2013-11-19",8448.94,8448.94,8322.84,8322.84,1014370],["2013-11-20",8322.84,8385.89,8196.74,8259.79,724250],["2013-11-21",8259.79,8385.89,8196.74,8196.74,1564930],["2013-11-22",8259.79,8259.79,8196.74,8196.74,447510],["2013-11-25",8259.79,8259.79,8133.68,8133.68,350530],["2013-11-26",8133.68,8133.68,8007.58,8007.58,978990],["2013-11-27",8007.58,8322.84,8007.58,8259.79,1993850],["2013-11-28",8322.84,8448.94,8322.84,8385.89,1915560],["2013-11-29",8385.89,8448.94,8322.84,8385.89,631620],["2013-12-02",8385.89,8385.89,8259.79,8385.89,774200],["2013-12-03",8259.79,8322.84,8196.74,8259.79,683500],["2013-12-04",8259.79,8322.84,8196.74,8259.79,535660],["2013-12-05",8259.79,8322.84,8133.68,8196.74,615550],["2013-12-06",8259.79,8259.79,8196.74,8259.79,321330],["2013-12-09",8322.84,8448.94,8322.84,8385.89,873200],["2013-12-10",8385.89,8385.89,8322.84,8322.84,397340],["2013-12-11",8322.84,8322.84,8133.68,8133.68,574870],["2013-12-12",8133.68,8196.74,8070.63,8133.68,511130],["2013-12-13",8133.68,8259.79,8133.68,8196.74,395240],["2013-12-16",8196.74,8196.74,8133.68,8133.68,208880],["2013-12-17",8133.68,8196.74,8133.68,8196.74,463610],["2013-12-18",8196.74,8259.79,8133.68,8133.68,101980],["2013-12-19",8133.68,8196.74,8133.68,8133.68,449760],["2013-12-20",8133.68,8133.68,8070.63,8070.63,723390],["2013-12-23",8133.68,8133.68,8007.58,8007.58,411550],["2013-12-24",8070.63,8133.68,8007.58,8007.58,223560],["2013-12-25",8070.63,8070.63,7944.53,8007.58,499690],["2013-12-26",8007.58,8070.63,7944.53,7944.53,326510],["2013-12-27",7944.53,8007.58,7881.48,7881.48,397620],["2013-12-30",7881.48,7944.53,7692.32,7755.37,647780],["2013-12-31",7818.43,7881.48,7692.32,7881.48,629500],["2014-01-02",7881.48,8070.63,7755.37,8070.63,766100],["2014-01-03",7944.53,8133.68,7944.53,8070.63,682640],["2014-01-06",8133.68,8133.68,8007.58,8070.63,537530],["2014-01-07",8133.68,8322.84,8133.68,8196.74,1935360],["2014-01-08",8196.74,8196.74,8070.63,8133.68,991540],["2014-01-09",8133.68,8196.74,8070.63,8133.68,627000],["2014-01-10",8133.68,8133.68,8007.58,8070.63,1089810],["2014-01-13",8070.63,8133.68,8007.58,8070.63,650944],["2014-01-14",8007.58,8133.68,8007.58,8133.68,994890],["2014-01-15",8133.68,8133.68,8070.63,8070.63,1257590],["2014-01-16",8133.68,8196.74,8007.58,8196.74,1326740],["2014-01-17",8133.68,8448.94,8133.68,8259.79,2568890],["2014-01-20",8322.84,8448.94,8259.79,8322.84,1169050],["2014-01-21",8385.89,8448.94,8259.79,8322.84,916870],["2014-01-22",8385.89,8701.15,8322.84,8701.15,3130600],["2014-01-23",8701.15,8764.2,8512.0,8638.1,761880],["2014-01-24",8638.1,8638.1,8448.94,8512.0,1430400],["2014-01-27",8448.94,8512.0,8322.84,8385.89,841150],["2014-02-06",8448.94,8448.94,8259.79,8322.84,617440],["2014-02-07",8322.84,8512.0,8322.84,8385.89,549680],["2014-02-10",8385.89,8448.94,8322.84,8448.94,412730],["2014-02-11",8448.94,8448.94,8322.84,8322.84,955760],["2014-02-12",8385.89,8448.94,8322.84,8448.94,438340],["2014-02-13",8448.94,8575.05,8448.94,8512.0,947390],["2014-02-14",8575.05,8701.15,8512.0,8512.0,1315490],["2014-02-17",8259.79,8385.89,8196.74,8385.89,1937520],["2014-02-18",8322.84,8385.89,8196.74,8322.84,1526380],["2014-02-19",8322.84,8385.89,8259.79,8322.84,1224570],["2014-02-20",8322.84,8575.05,8259.79,8385.89,1956580],["2014-02-21",8385.89,8385.89,8259.79,8322.84,828080],["2014-02-24",8385.89,8385.89,8322.84,8385.89,639400],["2014-02-25",8385.89,8448.94,8322.84,8385.89,483030],["2014-02-26",8448.94,8575.05,8385.89,8512.0,1608102],["2014-02-27",8512.0,9079.46,8512.0,8827.25,4433960],["2014-02-28",8827.25,8890.31,8638.1,8764.2,1023060],["2014-03-03",8701.15,8764.2,8512.0,8512.0,1083280],["2014-03-04",8512.0,8512.0,8322.84,8448.94,2894020],["2014-03-05",8448.94,8575.05,8448.94,8575.05,987940],["2014-03-06",8575.05,8575.05,8512.0,8512.0,762920],["2014-03-07",8575.05,8764.2,8512.0,8764.2,1955440],["2014-03-10",8764.2,8764.2,8638.1,8764.2,857030],["2014-03-11",8764.2,8764.2,8638.1,8701.15,1247690],["2014-03-12",8701.15,8764.2,8638.1,8638.1,1412990],["2014-03-13",8638.1,8701.15,8575.05,8701.15,654770],["2014-03-14",8701.15,8764.2,8638.1,8638.1,719610],["2014-03-17",8764.2,8764.2,8701.15,8764.2,1492660],["2014-03-18",8764.2,8827.25,8701.15,8701.15,1228940],["2014-03-19",8827.25,9016.41,8764.2,8890.31,2445510],["2014-03-20",9016.41,9079.46,8827.25,8890.31,1227880],["2014-03-21",8953.36,9205.57,8953.36,9079.46,1830620],["2014-03-24",9205.57,9394.72,9142.51,9394.72,2661410],["2014-03-25",9394.72,10025.24,9268.62,9646.93,4427420],["2014-03-26",9583.88,9709.98,9142.51,9268.62,4902690],["2014-03-27",9205.57,9268.62,8953.36,9268.62,3418090],["2014-03-28",9331.67,9394.72,9205.57,9394.72,1242530],["2014-03-31",9457.77,9457.77,9142.51,9142.51,436120],["2014-04-01",9142.51,9205.57,8890.31,8890.31,1594610],["2014-04-02",8890.31,9016.41,8764.2,8827.25,1162200],["2014-04-03",8890.31,8953.36,8764.2,8890.31,604400],["2014-04-04",8890.31,8953.36,8827.25,8890.31,402260],["2014-04-07",8890.31,9016.41,8827.25,8890.31,645040],["2014-04-08",8890.31,8953.36,8827.25,8827.25,736390],["2014-04-10",8827.25,8890.31,8764.2,8827.25,423430],["2014-04-11",8827.25,8890.31,8764.2,8890.31,711980],["2014-04-14",8953.36,8953.36,8764.2,8764.2,329010],["2014-04-15",8701.15,8764.2,8575.05,8575.05,813640],["2014-04-16",8448.94,8575.05,8385.89,8448.94,1916880],["2014-04-17",8448.94,8638.1,8448.94,8638.1,599130],["2014-04-18",8575.05,8575.05,8448.94,8512.0,1071260],["2014-04-21",8448.94,8512.0,8385.89,8448.94,362460],["2014-04-22",8448.94,8512.0,8322.84,8448.94,812480],["2014-04-23",8385.89,8512.0,8385.89,8385.89,491230],["2014-04-24",8385.89,8448.94,8322.84,8385.89,177280],["2014-04-25",8322.84,8448.94,8322.84,8448.94,343450],["2014-04-28",8448.94,8448.94,8322.84,8322.84,269720],["2014-04-29",8385.89,8448.94,8259.79,8322.84,424940],["2014-05-05",8259.79,8322.84,8133.68,8133.68,888130],["2014-05-06",8070.63,8070.63,7881.48,7881.48,670270],["2014-05-07",8133.68,8133.68,7944.53,8070.63,199780],["2014-05-08",8070.63,8070.63,7629.27,7944.53,2299850],["2014-05-09",7818.43,8196.74,7818.43,8196.74,398380],["2014-05-12",7944.53,7944.53,7755.37,7881.48,879580],["2014-05-13",7692.32,8133.68,7692.32,8133.68,748140],["2014-05-14",7881.48,8196.74,7881.48,8196.74,460320],["2014-05-15",8196.74,8259.79,7692.32,8070.63,726490],["2014-05-16",7944.53,8133.68,7944.53,8070.63,116820],["2014-05-19",8070.63,8196.74,8070.63,8133.68,284010],["2014-05-20",8070.63,8196.74,8070.63,8196.74,212080],["2014-05-21",8196.74,8259.79,8133.68,8196.74,474940],["2014-05-22",8133.68,8196.74,8133.68,8196.74,350280],["2014-05-23",8133.68,8196.74,8070.63,8070.63,151260],["2014-05-26",8070.63,8133.68,8070.63,8133.68,137900],["2014-05-27",8133.68,8196.74,8070.63,8196.74,1020900],["2014-05-28",8259.79,8512.0,8259.79,8385.89,1269990],["2014-05-29",8512.0,8512.0,8385.89,8385.89,677040],["2014-05-30",8322.84,8448.94,8322.84,8322.84,699900],["2014-06-02",8322.84,8385.89,8322.84,8385.89,180590],["2014-06-03",8259.79,8385.89,8259.79,8385.89,270370],["2014-06-04",8385.89,8385.89,8322.84,8322.84,980810],["2014-06-05",8196.74,8385.89,8196.74,8322.84,147560],["2014-06-06",8259.79,8385.89,8259.79,8385.89,77900],["2014-06-09",8448.94,8448.94,8385.89,8385.89,920490],["2014-06-10",8385.89,8575.05,8385.89,8575.05,1106540],["2014-06-11",8575.05,8701.15,8512.0,8701.15,910330],["2014-06-12",8960.89,8960.89,8636.22,8831.02,697690],["2014-06-13",8766.09,8895.95,8766.09,8895.95,304830],["2014-06-16",8831.02,8831.02,8766.09,8766.09,2111850],["2014-06-17",8636.22,8766.09,8636.22,8701.15,2187070],["2014-06-18",8701.15,8831.02,8701.15,8766.09,1773767],["2014-06-19",8571.28,8766.09,8571.28,8701.15,442600],["2014-06-20",8701.15,8766.09,8701.15,8701.15,313740],["2014-06-23",8701.15,8701.15,8636.22,8636.22,264270],["2014-06-24",8636.22,8701.15,8636.22,8701.15,202260],["2014-06-25",8701.15,8766.09,8636.22,8701.15,596690],["2014-06-26",8636.22,8701.15,8636.22,8701.15,372420],["2014-06-27",8701.15,8701.15,8571.28,8571.28,353290],["2014-06-30",8571.28,8636.22,8506.35,8571.28,255580],["2014-07-01",8571.28,8636.22,8571.28,8571.28,587870],["2014-07-02",8636.22,8636.22,8506.35,8506.35,189950],["2014-07-03",8441.42,8571.28,8441.42,8571.28,533240],["2014-07-04",8636.22,8636.22,8571.28,8636.22,407990],["2014-07-07",8571.28,8636.22,8506.35,8636.22,597570],["2014-07-08",8571.28,8636.22,8506.35,8571.28,536390],["2014-07-09",8571.28,8571.28,8506.35,8571.28,19760],["2014-07-10",8571.28,8571.28,8441.42,8506.35,806980],["2014-07-11",8506.35,8506.35,8441.42,8506.35,370440],["2014-07-14",8441.42,8506.35,8441.42,8441.42,576850],["2014-07-15",8441.42,8506.35,8376.48,8376.48,139040],["2014-07-16",8441.42,8506.35,8376.48,8376.48,565640],["2014-07-17",8376.48,8441.42,8376.48,8441.42,292990],["2014-07-18",8441.42,8571.28,8376.48,8441.42,354250],["2014-07-21",8441.42,8441.42,8376.48,8376.48,517860],["2014-07-22",8376.48,8376.48,8311.55,8376.48,274020],["2014-07-23",8376.48,8441.42,8376.48,8376.48,166620],["2014-07-24",8376.48,8441.42,8311.55,8376.48,182770],["2014-07-25",8376.48,8441.42,8311.55,8376.48,348580],["2014-07-28",8441.42,8441.42,8181.68,8181.68,4972880],["2014-07-29",8181.68,8311.55,8181.68,8311.55,183620],["2014-07-30",8181.68,8311.55,8181.68,8246.61,124050],["2014-07-31",8181.68,8311.55,8181.68,8246.61,278090],["2014-08-01",8246.61,8311.55,8181.68,8311.55,281530],["2014-08-04",8181.68,8311.55,8181.68,8246.61,215510],["2014-08-05",8246.61,8311.55,8181.68,8311.55,238770],["2014-08-06",8246.61,8311.55,8181.68,8246.61,56200],["2014-08-07",8246.61,8311.55,8181.68,8246.61,176860],["2014-08-08",8246.61,8311.55,8246.61,8246.61,288280],["2014-08-11",8246.61,8311.55,8246.61,8246.61,115390],["2014-08-12",8246.61,8311.55,8246.61,8246.61,167760],["2014-08-13",8246.61,8376.48,8246.61,8376.48,288300],["2014-08-14",8376.48,8441.42,8376.48,8441.42,372700],["2014-08-15",8376.48,8376.48,8246.61,8311.55,97648],["2014-08-18",8311.55,8376.48,8311.55,8311.55,227320],["2014-08-19",8246.61,8376.48,8246.61,8246.61,334880],["2014-08-20",8246.61,8311.55,8246.61,8246.61,128050],["2014-08-21",8246.61,8311.55,8181.68,8181.68,282320],["2014-08-22",8181.68,8246.61,8181.68,8181.68,348230],["2014-08-25",8246.61,8246.61,8181.68,8246.61,303870],["2014-08-26",8246.61,8246.61,8181.68,8181.68,52440],["2014-08-27",8181.68,8246.61,8181.68,8181.68,375860],["2014-08-28",8246.61,8246.61,8116.75,8116.75,450820],["2014-08-29",8181.68,8311.55,8116.75,8311.55,478320],["2014-09-03",8311.55,8376.48,8246.61,8246.61,290660],["2014-09-04",8311.55,8311.55,8181.68,8311.55,51920],["2014-09-05",8246.61,8311.55,8181.68,8181.68,341660],["2014-09-08",8181.68,8246.61,8181.68,8181.68,73180],["2014-09-09",8181.68,8181.68,8051.81,8116.75,468740],["2014-09-10",8051.81,8181.68,8051.81,8116.75,165120],["2014-09-11",8181.68,8181.68,8116.75,8116.75,138830],["2014-09-12",8116.75,8181.68,8051.81,8181.68,143660],["2014-09-15",8181.68,8181.68,8116.75,8181.68,87670],["2014-09-16",8116.75,8181.68,8051.81,8181.68,101390],["2014-09-17",8181.68,8181.68,8051.81,8051.81,264640],["2014-09-18",8051.81,8116.75,7986.88,7986.88,112570],["2014-09-19",8051.81,8051.81,7986.88,7986.88,198970],["2014-09-22",7986.88,8051.81,7921.94,7921.94,66210],["2014-09-23",7986.88,7986.88,7921.94,7921.94,90610],["2014-09-24",7986.88,7986.88,7921.94,7986.88,181570],["2014-09-25",7986.88,7986.88,7857.01,7986.88,367930],["2014-09-26",7986.88,8051.81,7921.94,7986.88,124270],["2014-09-29",7921.94,7986.88,7857.01,7857.01,168100],["2014-09-30",7857.01,7921.94,7792.08,7857.01,145960],["2014-10-01",7921.94,7921.94,7857.01,7921.94,324860],["2014-10-02",7857.01,7986.88,7857.01,7986.88,318550],["2014-10-03",7986.88,7986.88,7857.01,7986.88,162600],["2014-10-06",7921.94,7986.88,7857.01,7986.88,304970],["2014-10-07",7921.94,7986.88,7857.01,7921.94,158430],["2014-10-08",7857.01,7986.88,7857.01,7921.94,190970],["2014-10-09",7921.94,7986.88,7921.94,7986.88,92290],["2014-10-10",7921.94,7986.88,7857.01,7921.94,114650],["2014-10-13",7857.01,7921.94,7857.01,7857.01,95530],["2014-10-14",7857.01,7921.94,7792.08,7792.08,122540],["2014-10-15",7792.08,7986.88,7727.14,7986.88,480860],["2014-10-16",7986.88,7986.88,7792.08,7857.01,203090],["2014-10-17",7857.01,7857.01,7727.14,7727.14,166490],["2014-10-20",7727.14,7857.01,7727.14,7857.01,40100],["2014-10-21",7727.14,7792.08,7727.14,7727.14,87710],["2014-10-22",7792.08,7792.08,7727.14,7792.08,24750],["2014-10-23",7727.14,7727.14,7597.27,7727.14,97050],["2014-10-24",7662.21,7727.14,7597.27,7662.21,76290],["2014-10-27",7597.27,7727.14,7532.34,7597.27,42490],["2014-10-28",7662.21,7662.21,7532.34,7532.34,99750],["2014-10-29",7532.34,7662.21,7532.34,7597.27,124440],["2014-10-30",7662.21,7662.21,7467.41,7662.21,199990],["2014-10-31",7727.14,7792.08,7662.21,7792.08,377740],["2014-11-03",7792.08,7921.94,7727.14,7857.01,733821],["2014-11-04",7792.08,7857.01,7792.08,7857.01,232110],["2014-11-05",7857.01,7857.01,7792.08,7792.08,193300],["2014-11-06",7792.08,7857.01,7727.14,7792.08,114400],["2014-11-07",7792.08,7792.08,7662.21,7727.14,189820],["2014-11-10",7727.14,7727.14,7532.34,7597.27,349330],["2014-11-11",7597.27,7662.21,7532.34,7597.27,179540],["2014-11-12",7597.27,7662.21,7532.34,7597.27,211550],["2014-11-13",7597.27,7662.21,7532.34,7597.27,163950],["2014-11-14",7597.27,7597.27,7467.41,7597.27,523940],["2014-11-17",7597.27,7662.21,7532.34,7597.27,442990],["2014-11-18",7532.34,7597.27,7402.47,7467.41,727301],["2014-11-19",7467.41,7532.34,7467.41,7532.34,24429170],["2014-11-20",7532.34,7532.34,7467.41,7467.41,125920],["2014-11-21",7467.41,7467.41,7337.54,7337.54,702800],["2014-11-24",7337.54,7402.47,7207.67,7337.54,349320],["2014-11-25",7207.67,7402.47,7207.67,7272.6,207440],["2014-11-26",7272.6,7337.54,7207.67,7272.6,241640],["2014-11-27",7207.67,7272.6,7142.74,7272.6,8763738],["2014-11-28",7207.67,7272.6,7207.67,7272.6,376010],["2014-12-01",7272.6,7662.21,7272.6,7597.27,1098520],["2014-12-02",7467.41,7727.14,7467.41,7662.21,779600],["2014-12-03",7727.14,8181.68,7727.14,8181.68,2696530],["2014-12-04",8181.68,8701.15,8181.68,8701.15,3767790],["2014-12-05",8701.15,8701.15,8311.55,8506.35,924070],["2014-12-08",8181.68,8376.48,8051.81,8181.68,419920],["2014-12-09",7986.88,8051.81,7662.21,7662.21,16809860],["2014-12-10",7597.27,7921.94,7467.41,7792.08,285040],["2014-12-11",7792.08,7921.94,7662.21,7727.14,139540],["2014-12-12",7727.14,7792.08,7727.14,7792.08,146750],["2014-12-15",7727.14,7792.08,7662.21,7662.21,471850],["2014-12-16",7662.21,7792.08,7597.27,7727.14,399930],["2014-12-17",7727.14,7792.08,7402.47,7662.21,529460],["2014-12-18",7727.14,8051.81,7662.21,7986.88,304990],["2014-12-19",7857.01,7921.94,7597.27,7597.27,164240],["2014-12-22",7597.27,7986.88,7532.34,7986.88,303330],["2014-12-23",7792.08,8116.75,7727.14,7921.94,289260],["2014-12-24",7857.01,8116.75,7727.14,7986.88,212000],["2014-12-25",7857.01,8181.68,7792.08,8116.75,1590990],["2014-12-26",7921.94,8116.75,7921.94,8116.75,733720],["2014-12-29",8116.75,8376.48,8116.75,8181.68,740580],["2014-12-30",8181.68,8311.55,8116.75,8311.55,552499],["2014-12-31",8311.55,8376.48,8181.68,8311.55,542330],["2015-01-05",8246.61,8376.48,8246.61,8311.55,209570],["2015-01-06",8311.55,8506.35,8181.68,8441.42,903820],["2015-01-07",8441.42,8636.22,8441.42,8571.28,1116710],["2015-01-08",8506.35,8571.28,8441.42,8506.35,386250],["2015-01-09",8506.35,8960.89,8506.35,8701.15,1352510],["2015-01-12",8636.22,8895.95,8636.22,8636.22,778330],["2015-01-13",8571.28,8701.15,8571.28,8701.15,439800],["2015-01-14",8701.15,8701.15,8441.42,8506.35,465800],["2015-01-15",8376.48,8571.28,8376.48,8506.35,2257009],["2015-01-16",8441.42,8506.35,8376.48,8441.42,421500],["2015-01-19",8441.42,8506.35,8376.48,8506.35,528090],["2015-01-20",8506.35,8506.35,8311.55,8376.48,1518490],["2015-01-21",8441.42,8441.42,8116.75,8116.75,888120],["2015-01-22",8181.68,8441.42,7986.88,8311.55,1451541],["2015-01-23",8441.42,8831.02,8376.48,8701.15,63135153],["2015-01-26",8831.02,9155.69,8766.09,8960.89,37082249],["2015-01-27",8895.95,9025.82,8506.35,8831.02,6705521],["2015-01-28",8701.15,9155.69,8636.22,9090.76,3029510],["2015-01-29",9090.76,9480.36,9090.76,9285.56,5804740],["2015-01-30",9220.62,9350.49,8831.02,9025.82,1082400],["2015-02-02",8895.95,9025.82,8701.15,8701.15,1416230],["2015-02-03",8831.02,8831.02,8116.75,8116.75,2279510],["2015-02-04",7986.88,8441.42,7986.88,8311.55,2041150],["2015-02-05",8441.42,8571.28,8376.48,8506.35,2306040],["2015-02-06",8506.35,8701.15,8441.42,8701.15,3496070],["2015-02-09",8636.22,8701.15,8441.42,8506.35,3008460],["2015-02-10",8506.35,8571.28,8441.42,8441.42,6872550],["2015-02-11",8441.42,8571.28,8376.48,8506.35,4740686],["2015-02-12",8506.35,8636.22,8441.42,8571.28,1048640],["2015-02-13",8506.35,8701.15,8506.35,8636.22,590160],["2015-02-24",8376.48,8831.02,8376.48,8636.22,1547890],["2015-02-25",8636.22,8895.95,8636.22,8766.09,1676560],["2015-02-26",8766.09,8831.02,8636.22,8701.15,587810],["2015-02-27",8701.15,8701.15,8571.28,8571.28,1043560],["2015-03-02",8571.28,8571.28,8506.35,8506.35,612090],["2015-03-03",8506.35,8636.22,8441.42,8506.35,566730],["2015-03-04",8506.35,8636.22,8506.35,8571.28,545580],["2015-03-05",8506.35,8571.28,8441.42,8506.35,766880],["2015-03-06",8506.35,8636.22,8441.42,8571.28,714080],["2015-03-09",8571.28,8701.15,8506.35,8571.28,710250],["2015-03-10",8636.22,8636.22,8506.35,8636.22,796190],["2015-03-11",8571.28,8701.15,8571.28,8571.28,316940],["2015-03-12",8506.35,8701.15,8506.35,8571.28,890300],["2015-03-13",8571.28,8636.22,8571.28,8571.28,322460],["2015-03-16",8506.35,8636.22,8506.35,8571.28,851620],["2015-03-17",8506.35,8636.22,8506.35,8506.35,11291450],["2015-03-18",8571.28,8636.22,8506.35,8571.28,462840],["2015-03-19",8441.42,8571.28,8441.42,8441.42,148870],["2015-03-20",8441.42,8571.28,8441.42,8506.35,373210],["2015-03-23",8441.42,8571.28,8441.42,8441.42,327790],["2015-03-24",8376.48,8441.42,8376.48,8376.48,252770],["2015-03-25",8441.42,8441.42,8311.55,8311.55,354080],["2015-03-26",8311.55,8441.42,8246.61,8441.42,135750],["2015-03-27",8441.42,8441.42,8181.68,8311.55,361990],["2015-03-30",8116.75,8246.61,8116.75,8116.75,165120],["2015-03-31",7986.88,8506.35,7986.88,8506.35,245410],["2015-04-01",8506.35,8506.35,8181.68,8246.61,8104830],["2015-04-02",8181.68,8311.55,8116.75,8181.68,259450],["2015-04-03",8376.48,8376.48,8181.68,8376.48,56840],["2015-04-06",8376.48,8376.48,8181.68,8246.61,127040],["2015-04-07",8181.68,8246.61,8051.81,8246.61,193110],["2015-04-08",8181.68,8311.55,8116.75,8246.61,119390],["2015-04-09",8246.61,8246.61,8116.75,8181.68,190080],["2015-04-10",8181.68,8246.61,8181.68,8246.61,281450],["2015-04-13",8311.55,8311.55,8181.68,8311.55,126410],["2015-04-14",8181.68,8376.48,8181.68,8376.48,248710],["2015-04-15",8311.55,8441.42,8311.55,8376.48,283050],["2015-04-16",8376.48,8441.42,8311.55,8311.55,337010],["2015-04-17",8376.48,8376.48,8311.55,8311.55,255810],["2015-04-20",8311.55,8376.48,8181.68,8376.48,25822054],["2015-04-21",8311.55,8376.48,8311.55,8311.55,145680],["2015-04-22",8311.55,8441.42,8311.55,8441.42,426490],["2015-04-23",8441.42,8506.35,8246.61,8441.42,316690],["2015-04-24",8441.42,8441.42,8311.55,8311.55,154230],["2015-04-27",8376.48,8441.42,8246.61,8376.48,68090],["2015-05-04",8376.48,8376.48,8116.75,8116.75,90250],["2015-05-05",8116.75,8246.61,7986.88,8116.75,82160],["2015-05-06",8116.75,8116.75,7921.94,7921.94,153080],["2015-05-07",7921.94,8181.68,7921.94,8181.68,62990],["2015-05-08",8116.75,8116.75,7986.88,8051.81,162710],["2015-05-11",8051.81,8051.81,7921.94,8051.81,58860],["2015-05-12",7986.88,7986.88,7792.08,7857.01,292840],["2015-05-13",7857.01,7986.88,7792.08,7857.01,69630],["2015-05-14",7857.01,8116.75,7857.01,7986.88,61820],["2015-05-15",8051.81,8051.81,7921.94,7921.94,95450],["2015-05-18",7986.88,7986.88,7792.08,7792.08,424370],["2015-05-19",7792.08,7921.94,7792.08,7857.01,192650],["2015-05-20",7792.08,7921.94,7792.08,7792.08,125620],["2015-05-21",7792.08,7921.94,7792.08,7921.94,54580],["2015-05-22",7857.01,8051.81,7857.01,7986.88,189480],["2015-05-25",7986.88,7986.88,7857.01,7857.01,27080],["2015-05-26",7857.01,8051.81,7792.08,7986.88,227760],["2015-05-27",7921.94,8051.81,7921.94,8051.81,418070],["2015-05-28",8116.75,8571.28,8051.81,8571.28,1894990],["2015-05-29",8766.09,9090.76,8701.15,8766.09,2808550],["2015-06-01",8766.09,9025.82,8701.15,8831.02,964740],["2015-06-02",8831.02,8895.95,8571.28,8571.28,1032250],["2015-06-03",8506.35,8636.22,8441.42,8506.35,836610],["2015-06-04",8571.28,8831.02,8571.28,8766.09,1196320],["2015-06-05",8701.15,9025.82,8701.15,8960.89,1850590],["2015-06-08",8960.89,9155.69,8960.89,9025.82,2088910],["2015-06-09",8960.89,9025.82,8766.09,8831.02,743420],["2015-06-10",8831.02,8831.02,8571.28,8766.09,623530],["2015-06-11",8766.09,8831.02,8571.28,8701.15,533540],["2015-06-12",8636.22,8701.15,8506.35,8571.28,623520],["2015-06-15",8506.35,8895.95,8506.35,8766.09,1179600],["2015-06-16",8895.95,9025.82,8766.09,8766.09,1803060],["2015-06-17",8831.02,8831.02,8636.22,8766.09,528370],["2015-06-18",8701.15,8831.02,8701.15,8701.15,340330],["2015-06-19",8701.15,8831.02,8636.22,8701.15,398520],["2015-06-22",8701.15,8766.09,8636.22,8636.22,438960],["2015-06-23",8701.15,8831.02,8701.15,8831.02,730740],["2015-06-24",8831.02,8831.02,8701.15,8766.09,299130],["2015-06-25",8766.09,8831.02,8701.15,8701.15,492430],["2015-06-26",8701.15,8701.15,8571.28,8571.28,481540],["2015-06-29",8506.35,8571.28,8441.42,8441.42,589150],["2015-06-30",8441.42,8441.42,8376.48,8441.42,4571368],["2015-07-01",8376.48,8441.42,8311.55,8376.48,4740780],["2015-07-02",8376.48,8701.15,8311.55,8636.22,4628756],["2015-07-03",8636.22,8895.95,8636.22,8766.09,4694140],["2015-07-06",8766.09,9285.56,8766.09,9090.76,1381630],["2015-07-07",9090.76,9220.62,8831.02,9090.76,1025180],["2015-07-08",9025.82,9480.36,8960.89,9155.69,1701970],["2015-07-09",9090.76,9155.69,8960.89,9090.76,800012],["2015-07-10",9090.76,9220.62,9025.82,9090.76,41036580],["2015-07-13",9155.69,9675.16,9090.76,9675.16,11090700],["2015-07-14",10064.76,10324.5,9934.9,10129.7,4328670],["2015-07-15",10129.7,10129.7,9869.96,9934.9,1402880],["2015-07-16",9675.16,9740.09,9415.42,9480.36,3667030],["2015-07-17",9480.36,9610.23,9415.42,9480.36,1706840],["2015-07-20",9285.56,9350.49,9155.69,9285.56,2339710],["2015-07-21",9285.56,9480.36,9155.69,9155.69,1367670],["2015-07-22",9090.76,9220.62,9025.82,9220.62,1738640],["2015-07-23",9220.62,9350.49,9090.76,9090.76,1076290],["2015-07-24",9155.69,9220.62,9025.82,9220.62,925940],["2015-07-27",9155.69,9285.56,9155.69,9155.69,1321950],["2015-07-28",9090.76,9155.69,9025.82,9025.82,1198740],["2015-07-29",9025.82,9090.76,8960.89,8960.89,1472750],["2015-07-30",8960.89,9025.82,8831.02,8960.89,984740],["2015-07-31",8960.89,8960.89,8831.02,8831.02,648220],["2015-08-03",8766.09,8960.89,8636.22,8831.02,1333560],["2015-08-04",8831.02,9025.82,8831.02,8895.95,967320],["2015-08-05",8960.89,9025.82,8831.02,8960.89,400990],["2015-08-06",9025.82,9025.82,8831.02,8895.95,335920],["2015-08-07",8831.02,8895.95,8766.09,8895.95,564760],["2015-08-10",8766.09,8960.89,8766.09,8895.95,329050],["2015-08-11",8831.02,8960.89,8831.02,8960.89,426140],["2015-08-12",8831.02,9025.82,8831.02,8960.89,1057980],["2015-08-13",8960.89,9025.82,8895.95,8960.89,1001180],["2015-08-14",8895.95,8960.89,8766.09,8766.09,670420],["2015-08-17",8701.15,8701.15,8181.68,8181.68,2318350],["2015-08-18",7662.21,7921.94,7662.21,7921.94,7313210],["2015-08-19",8116.75,8116.75,7727.14,7857.01,851800],["2015-08-20",7727.14,7986.88,7597.27,7662.21,1670090],["2015-08-21",7662.21,7662.21,7272.6,7532.34,1896440],["2015-08-24",7272.6,7986.88,7272.6,7986.88,1544520],["2015-08-25",7857.01,7857.01,7597.27,7792.08,347430],["2015-08-26",7792.08,7792.08,7662.21,7727.14,272630],["2015-08-27",7662.21,7727.14,7597.27,7727.14,436200],["2015-08-28",7662.21,7857.01,7662.21,7857.01,458170],["2015-08-31",7792.08,7792.08,7532.34,7532.34,345370],["2015-09-01",7467.41,7662.21,7467.41,7467.41,254090],["2015-09-03",7467.41,7727.14,7467.41,7662.21,330700],["2015-09-04",7662.21,7727.14,7662.21,7727.14,176070],["2015-09-07",7597.27,7727.14,7597.27,7727.14,56190],["2015-09-08",7727.14,7857.01,7727.14,7792.08,1782210],["2015-09-09",7792.08,7857.01,7727.14,7792.08,357250],["2015-09-10",7727.14,7792.08,7727.14,7727.14,187340],["2015-09-11",7792.08,7792.08,7727.14,7792.08,1548810],["2015-09-14",7792.08,7792.08,7662.21,7727.14,1147080],["2015-09-15",7727.14,7727.14,7532.34,7727.14,639800],["2015-09-16",7662.21,7662.21,7532.34,7662.21,1549630],["2015-09-17",7597.27,7597.27,7532.34,7597.27,569560],["2015-09-18",7662.21,7662.21,7597.27,7662.21,1114130],["2015-09-21",7597.27,7727.14,7597.27,7662.21,75350],["2015-09-22",7662.21,7727.14,7662.21,7727.14,680710],["2015-09-23",7662.21,7727.14,7662.21,7727.14,1302580],["2015-09-24",7662.21,7792.08,7662.21,7792.08,382320],["2015-09-25",7792.08,7857.01,7662.21,7792.08,248140],["2015-09-28",7727.14,7792.08,7727.14,7727.14,342380],["2015-09-29",7727.14,7792.08,7662.21,7792.08,506940],["2015-09-30",7727.14,7792.08,7727.14,7792.08,260730],["2015-10-01",7792.08,7792.08,7662.21,7792.08,42040],["2015-10-02",7792.08,7792.08,7662.21,7727.14,35950],["2015-10-05",7727.14,7727.14,7662.21,7727.14,39850],["2015-10-06",7727.14,7792.08,7662.21,7727.14,260280],["2015-10-07",7727.14,7727.14,7532.34,7597.27,527810],["2015-10-08",7532.34,7597.27,7402.47,7402.47,1217080],["2015-10-09",7467.41,7662.21,7467.41,7532.34,1535530],["2015-10-12",7532.34,7662.21,7467.41,7532.34,158320],["2015-10-13",7532.34,7597.27,7532.34,7532.34,222910],["2015-10-14",7532.34,7597.27,7467.41,7532.34,263660],["2015-10-15",7532.34,7597.27,7467.41,7532.34,407910],["2015-10-16",7532.34,7597.27,7467.41,7597.27,311400],["2015-10-19",7597.27,7597.27,7532.34,7532.34,538020],["2015-10-20",7532.34,7597.27,7532.34,7532.34,221960],["2015-10-21",7597.27,7662.21,7532.34,7597.27,159370],["2015-10-22",7597.27,7792.08,7597.27,7662.21,254450],["2015-10-23",7727.14,7727.14,7597.27,7662.21,138340],["2015-10-26",7597.27,7727.14,7597.27,7597.27,2303028],["2015-10-27",7597.27,7662.21,7597.27,7662.21,160200],["2015-10-28",7597.27,7662.21,7597.27,7662.21,178450],["2015-10-29",7662.21,7727.14,7597.27,7662.21,73540],["2015-10-30",7662.21,7727.14,7597.27,7662.21,26850],["2015-11-02",7597.27,7662.21,7532.34,7597.27,130000],["2015-11-03",7532.34,7597.27,7467.41,7597.27,219390],["2015-11-04",7532.34,7532.34,7402.47,7532.34,36560],["2015-11-05",7532.34,7532.34,7402.47,7467.41,90210],["2015-11-06",7402.47,7532.34,7402.47,7532.34,78790],["2015-11-09",7467.41,7532.34,7402.47,7467.41,235140],["2015-11-10",7402.47,7532.34,7402.47,7467.41,233600],["2015-11-11",7467.41,7467.41,7207.67,7402.47,303630],["2015-11-12",7402.47,7402.47,7337.54,7402.47,59860],["2015-11-13",7402.47,7532.34,7337.54,7532.34,99700],["2015-11-16",7532.34,7532.34,7337.54,7402.47,138740],["2015-11-17",7402.47,7402.47,7272.6,7337.54,315680],["2015-11-18",7402.47,7402.47,7272.6,7337.54,213640],["2015-11-19",7337.54,7402.47,7272.6,7337.54,135520],["2015-11-20",7272.6,7337.54,7272.6,7337.54,162090],["2015-11-23",7207.67,7337.54,7077.8,7272.6,368370],["2015-11-24",7207.67,7337.54,7207.67,7272.6,365630],["2015-11-25",7207.67,7337.54,7207.67,7272.6,605470],["2015-11-26",7272.6,7272.6,7207.67,7272.6,102250],["2015-11-27",7207.67,7207.67,7077.8,7077.8,213760],["2015-11-30",7142.74,7142.74,6818.07,6818.07,106520],["2015-12-01",6818.07,6947.93,6753.13,6818.07,238080],["2015-12-02",6883.0,7077.8,6818.07,6883.0,350210],["2015-12-03",6883.0,7012.87,6818.07,6883.0,149390],["2015-12-04",6883.0,6883.0,6753.13,6818.07,269510],["2015-12-07",6818.07,6883.0,6688.2,6883.0,215830],["2015-12-08",6688.2,6753.13,6558.33,6623.26,514730],["2015-12-09",6623.26,6688.2,6558.33,6558.33,434800],["2015-12-10",6623.26,6623.26,6493.4,6623.26,236750],["2015-12-11",6623.26,7077.8,6623.26,7077.8,552530],["2015-12-14",7532.34,7532.34,7402.47,7467.41,1355070],["2015-12-15",7792.08,7792.08,7272.6,7272.6,484620],["2015-12-16",7207.67,7402.47,7077.8,7272.6,552840],["2015-12-17",7467.41,7467.41,7272.6,7337.54,458740],["2015-12-18",7207.67,7337.54,7142.74,7337.54,458000],["2015-12-21",7142.74,7337.54,7142.74,7207.67,257020],["2015-12-22",7142.74,7207.67,7142.74,7207.67,433430],["2015-12-23",7207.67,7207.67,7142.74,7207.67,406010],["2015-12-24",7142.74,7207.67,7142.74,7207.67,87510],["2015-12-25",7207.67,7207.67,7077.8,7142.74,225110],["2015-12-28",7142.74,7207.67,7077.8,7077.8,365180],["2015-12-29",6947.93,7077.8,6883.0,7077.8,172440],["2015-12-30",7077.8,7532.34,7012.87,7532.34,739510],["2015-12-31",7532.34,7532.34,7207.67,7272.6,347920],["2016-01-04",7207.67,7337.54,7207.67,7272.6,96690],["2016-01-05",7207.67,7337.54,7207.67,7272.6,210670],["2016-01-06",7142.74,7337.54,7142.74,7272.6,266410],["2016-01-07",7207.67,7272.6,7142.74,7207.67,211040],["2016-01-08",7142.74,7142.74,7077.8,7077.8,299920],["2016-01-11",7077.8,7337.54,7012.87,7077.8,169790],["2016-01-12",7272.6,7337.54,7077.8,7337.54,213870],["2016-01-13",7337.54,7792.08,7207.67,7792.08,529620],["2016-01-14",7337.54,7532.34,7337.54,7337.54,11722790],["2016-01-15",7337.54,7467.41,7272.6,7272.6,486390],["2016-01-18",7142.74,7207.67,6947.93,7077.8,126730],["2016-01-19",7077.8,7077.8,6947.93,7077.8,90680],["2016-01-20",7077.8,7077.8,6947.93,7012.87,72100],["2016-01-21",6947.93,7012.87,6818.07,6947.93,315020],["2016-01-22",6883.0,6883.0,6558.33,6688.2,546840],["2016-01-25",6688.2,6688.2,6493.4,6558.33,1255470],["2016-01-26",6623.26,6947.93,6558.33,6818.07,340650],["2016-01-27",6883.0,6883.0,6688.2,6688.2,378090],["2016-01-28",6688.2,6753.13,6558.33,6558.33,650662],["2016-01-29",6623.26,6818.07,6558.33,6818.07,859360],["2016-02-01",6818.07,6818.07,6688.2,6688.2,215690],["2016-02-02",6688.2,6818.07,6623.26,6818.07,260470],["2016-02-03",6688.2,6883.0,6623.26,6883.0,363590],["2016-02-04",6883.0,6947.93,6883.0,6947.93,367460],["2016-02-05",6947.93,7012.87,6947.93,7012.87,56420],["2016-02-15",7012.87,7012.87,6688.2,6688.2,86790],["2016-02-16",6688.2,6753.13,6623.26,6623.26,299270],["2016-02-17",6688.2,6688.2,6558.33,6558.33,327200],["2016-02-18",6558.33,6883.0,6493.4,6818.07,417110],["2016-02-19",6688.2,6818.07,6623.26,6818.07,652960],["2016-02-22",6753.13,6818.07,6688.2,6688.2,1106820],["2016-02-23",6688.2,6753.13,6688.2,6688.2,642860],["2016-02-24",6623.26,6883.0,6623.26,6753.13,1202880],["2016-02-25",6818.07,6883.0,6688.2,6688.2,283380],["2016-02-26",6883.0,6883.0,6818.07,6818.07,153680],["2016-02-29",6818.07,6818.07,6753.13,6753.13,886030],["2016-03-01",6753.13,6883.0,6753.13,6883.0,304740],["2016-03-02",6883.0,6883.0,6818.07,6818.07,162340],["2016-03-03",6818.07,6883.0,6818.07,6883.0,88940],["2016-03-04",6818.07,6883.0,6753.13,6753.13,362270],["2016-03-07",6883.0,6883.0,6753.13,6753.13,70430],["2016-03-08",6753.13,6883.0,6753.13,6883.0,340920],["2016-03-09",6883.0,6883.0,6753.13,6883.0,92450],["2016-03-10",6753.13,6883.0,6753.13,6883.0,61280],["2016-03-11",6883.0,6883.0,6688.2,6688.2,340500],["2016-03-14",6688.2,6818.07,6688.2,6753.13,246580],["2016-03-15",6688.2,6818.07,6688.2,6753.13,973994],["2016-03-16",6753.13,6753.13,6688.2,6753.13,25510],["2016-03-17",6688.2,6883.0,6688.2,6818.07,6191600],["2016-03-18",6753.13,6818.07,6753.13,6753.13,8069300],["2016-03-21",6753.13,6818.07,6688.2,6688.2,266390],["2016-03-22",6688.2,6688.2,6623.26,6688.2,128690],["2016-03-23",6753.13,6753.13,6623.26,6688.2,66540],["2016-03-24",6688.2,6753.13,6623.26,6688.2,543330],["2016-03-25",6688.2,6688.2,6623.26,6688.2,194380],["2016-03-28",6688.2,6753.13,6623.26,6753.13,426460],["2016-03-29",6753.13,6753.13,6623.26,6688.2,218010],["2016-03-30",6623.26,6753.13,6623.26,6688.2,409220],["2016-03-31",6688.2,6818.07,6688.2,6818.07,592290],["2016-04-01",6688.2,6883.0,6623.26,6818.07,2333026],["2016-04-04",6818.07,6818.07,6428.46,6558.33,898160],["2016-04-05",6428.46,6623.26,6428.46,6623.26,988150],["2016-04-06",6428.46,6688.2,6428.46,6623.26,1393500],["2016-04-07",6558.33,6818.07,6558.33,6818.07,421690],["2016-04-08",6688.2,6818.07,6623.26,6753.13,169930],["2016-04-11",6753.13,6818.07,6753.13,6818.07,187260],["2016-04-12",6818.07,6818.07,6753.13,6818.07,304250],["2016-04-13",6818.07,6818.07,6623.26,6753.13,86170],["2016-04-14",6753.13,6753.13,6623.26,6688.2,79990],["2016-04-15",6688.2,6753.13,6623.26,6753.13,37940],["2016-04-19",6688.2,6753.13,6623.26,6753.13,81690],["2016-04-20",6688.2,6753.13,6623.26,6753.13,274550],["2016-04-21",6753.13,6818.07,6688.2,6818.07,376310],["2016-04-22",6688.2,6883.0,6688.2,6818.07,183490],["2016-04-25",6818.07,6818.07,6688.2,6818.07,211140],["2016-04-26",6753.13,6818.07,6688.2,6818.07,138290],["2016-04-27",6818.07,6883.0,6753.13,6883.0,115940],["2016-04-28",6883.0,6883.0,6753.13,6883.0,72340],["2016-04-29",6883.0,6883.0,6753.13,6883.0,61980],["2016-05-04",6818.07,6883.0,6753.13,6753.13,300690],["2016-05-05",6753.13,6947.93,6753.13,6947.93,5168767],["2016-05-06",6883.0,7012.87,6818.07,6883.0,352210],["2016-05-09",6818.07,7012.87,6818.07,6947.93,319610],["2016-05-10",6947.93,7142.74,6947.93,7142.74,257890],["2016-05-11",7142.74,7207.67,7012.87,7142.74,190180],["2016-05-12",7077.8,7402.47,7077.8,7272.6,603620],["2016-05-13",7142.74,7467.41,7142.74,7337.54,209980],["2016-05-16",7272.6,7402.47,7272.6,7337.54,215510],["2016-05-17",7272.6,7402.47,7272.6,7337.54,157400],["2016-05-18",7337.54,7792.08,7272.6,7792.08,1881310],["2016-05-19",7597.27,7921.94,7597.27,7857.01,476110],["2016-05-20",7727.14,7921.94,7727.14,7792.08,504560],["2016-05-23",7597.27,7986.88,7597.27,7986.88,1226520],["2016-05-24",7792.08,7986.88,7792.08,7857.01,433070],["2016-05-25",7792.08,8051.81,7792.08,7986.88,737060],["2016-05-26",7986.88,8311.55,7986.88,8246.61,1300440],["2016-05-27",8246.61,8311.55,8116.75,8181.68,4130060],["2016-05-30",8116.75,8181.68,8051.81,8181.68,483670],["2016-05-31",8181.68,8441.42,8116.75,8441.42,1774150],["2016-06-01",8441.42,8441.42,8311.55,8376.48,2018189],["2016-06-02",8311.55,8311.55,8116.75,8116.75,788274],["2016-06-03",8116.75,8116.75,7921.94,7921.94,1266902],["2016-06-06",7986.88,7986.88,7662.21,7727.14,132850],["2016-06-07",7727.14,7792.08,7662.21,7727.14,151000],["2016-06-08",7662.21,7792.08,7662.21,7792.08,128530],["2016-06-09",7727.14,7792.08,7727.14,7792.08,24050],["2016-06-10",7337.54,7792.08,7337.54,7662.21,507200],["2016-06-13",7662.21,7662.21,7532.34,7532.34,24480],["2016-06-14",7467.41,7597.27,7467.41,7532.34,58420],["2016-06-15",7532.34,7662.21,7402.47,7532.34,85610],["2016-06-16",7467.41,7597.27,7467.41,7467.41,192080],["2016-06-17",7597.27,7662.21,7402.47,7662.21,55270],["2016-06-20",7662.21,7662.21,7662.21,7662.21,156050],["2016-06-21",7597.27,7662.21,7532.34,7597.27,128880],["2016-06-22",7467.41,7597.27,7467.41,7532.34,45580],["2016-06-23",7532.34,7597.27,7532.34,7532.34,50200],["2016-06-24",7532.34,7532.34,7402.47,7402.47,111790],["2016-06-27",7272.6,7467.41,7272.6,7467.41,19110],["2016-06-28",7467.41,7467.41,7337.54,7337.54,181300],["2016-06-29",7337.54,7402.47,7337.54,7402.47,69740],["2016-06-30",7402.47,7467.41,7402.47,7467.41,69470],["2016-07-01",7402.47,7467.41,7402.47,7402.47,255870],["2016-07-04",7402.47,7402.47,7142.74,7402.47,96080],["2016-07-05",7402.47,7402.47,7272.6,7337.54,30180],["2016-07-06",7272.6,7337.54,7272.6,7337.54,111050],["2016-07-07",7337.54,7337.54,7272.6,7337.54,29390],["2016-07-08",7337.54,7337.54,7142.74,7207.67,47640],["2016-07-11",7142.74,7272.6,7142.74,7207.67,33960],["2016-07-12",7207.67,7207.67,7012.87,7012.87,71180],["2016-07-13",7077.8,7467.41,7012.87,7337.54,288280],["2016-07-14",7337.54,7792.08,7272.6,7792.08,631280],["2016-07-15",8051.81,8051.81,7857.01,7986.88,276310],["2016-07-18",7986.88,8051.81,7857.01,7986.88,312190],["2016-07-19",7857.01,7857.01,7662.21,7792.08,175220],["2016-07-20",7792.08,7792.08,7597.27,7662.21,62090],["2016-07-21",7597.27,7597.27,7467.41,7467.41,182820],["2016-07-22",7337.54,7337.54,7012.87,7012.87,1351743],["2016-07-25",7272.6,7272.6,7142.74,7142.74,1810],["2016-07-26",7337.54,7402.47,7142.74,7337.54,120590],["2016-07-27",7337.54,7532.34,7337.54,7532.34,473000],["2016-07-28",7532.34,7792.08,7467.41,7727.14,358740],["2016-07-29",7727.14,7792.08,7597.27,7727.14,169780],["2016-08-01",7727.14,7727.14,7467.41,7597.27,53430],["2016-08-02",7337.54,7532.34,7337.54,7337.54,101330],["2016-08-03",7272.6,7337.54,7272.6,7272.6,28470],["2016-08-04",7402.47,7402.47,7207.67,7207.67,64140],["2016-08-05",7142.74,7272.6,7142.74,7142.74,14500],["2016-08-08",7142.74,7207.67,7142.74,7207.67,19410],["2016-08-09",7142.74,7142.74,7077.8,7142.74,40900],["2016-08-10",7142.74,7142.74,6947.93,7077.8,140990],["2016-08-11",7012.87,7012.87,6883.0,6947.93,76970],["2016-08-12",6947.93,7012.87,6883.0,6947.93,22590],["2016-08-15",7077.8,7142.74,6947.93,7077.8,13290],["2016-08-16",6883.0,7077.8,6883.0,7077.8,27070],["2016-08-17",7077.8,7077.8,7012.87,7012.87,124120],["2016-08-18",7077.8,7077.8,6883.0,7012.87,243890],["2016-08-19",6947.93,7142.74,6947.93,7142.74,64620],["2016-08-22",7077.8,7337.54,7077.8,7272.6,112550],["2016-08-23",7207.67,7207.67,7142.74,7207.67,76830],["2016-08-24",7142.74,7272.6,7142.74,7207.67,24040],["2016-08-25",7207.67,7272.6,7207.67,7272.6,56380],["2016-08-26",7142.74,7272.6,7142.74,7272.6,115540],["2016-08-29",7207.67,7272.6,7142.74,7272.6,34440],["2016-08-30",7207.67,7272.6,7207.67,7272.6,27150],["2016-08-31",7207.67,7272.6,7207.67,7272.6,39520],["2016-09-01",7207.67,7207.67,7077.8,7207.67,135350],["2016-09-05",7077.8,7077.8,6753.13,6753.13,897610],["2016-09-06",6753.13,6753.13,6558.33,6753.13,25840],["2016-09-07",6688.2,6753.13,6493.4,6753.13,49940],["2016-09-08",6558.33,6753.13,6493.4,6688.2,81270],["2016-09-09",6688.2,6818.07,6688.2,6818.07,46010],["2016-09-12",6753.13,6818.07,6753.13,6753.13,73340],["2016-09-13",6688.2,6818.07,6688.2,6753.13,30680],["2016-09-14",6753.13,6883.0,6623.26,6623.26,153640],["2016-09-15",6623.26,6947.93,6623.26,6947.93,90700],["2016-09-16",6947.93,6947.93,6883.0,6947.93,51230],["2016-09-19",6753.13,6947.93,6688.2,6947.93,70220],["2016-09-20",6818.07,6947.93,6818.07,6818.07,116140],["2016-09-21",6818.07,6883.0,6753.13,6818.07,49770],["2016-09-22",6818.07,6947.93,6818.07,6883.0,78010],["2016-09-23",6947.93,6947.93,6883.0,6883.0,30660],["2016-09-26",6753.13,6883.0,6753.13,6753.13,24180],["2016-09-27",6753.13,6818.07,6753.13,6818.07,10570],["2016-09-28",6753.13,6753.13,6688.2,6753.13,15110],["2016-09-29",6753.13,6753.13,6623.26,6688.2,18900],["2016-09-30",6623.26,6688.2,6623.26,6688.2,28650],["2016-10-03",6688.2,6753.13,6623.26,6688.2,104830],["2016-10-04",6623.26,6818.07,6623.26,6688.2,46210],["2016-10-05",6623.26,6753.13,6623.26,6753.13,36840],["2016-10-06",6753.13,6753.13,6623.26,6753.13,50720],["2016-10-07",6655.73,6753.13,6655.73,6753.13,47820],["2016-10-10",6753.13,6818.07,6753.13,6753.13,29810],["2016-10-11",6753.13,6785.6,6720.67,6720.67,71220],["2016-10-12",6720.67,6753.13,6655.73,6753.13,45550],["2016-10-13",6688.2,6753.13,6688.2,6720.67,14300],["2016-10-14",6655.73,6753.13,6655.73,6720.67,31490],["2016-10-17",6818.07,6818.07,6720.67,6720.67,11510],["2016-10-18",6720.67,6947.93,6720.67,6883.0,128850],["2016-10-19",6883.0,6947.93,6850.53,6883.0,7320],["2016-10-20",6753.13,6883.0,6753.13,6883.0,7020],["2016-10-21",6818.07,6883.0,6720.67,6818.07,52800],["2016-10-24",6785.6,6818.07,6623.26,6818.07,82550],["2016-10-25",6623.26,6753.13,6623.26,6753.13,12800],["2016-10-26",6688.2,6753.13,6688.2,6753.13,7000],["2016-10-27",6688.2,6818.07,6285.61,6688.2,55830],["2016-10-28",6396.0,6688.2,6363.53,6688.2,103760],["2016-10-31",6720.67,6720.67,6558.33,6623.26,54400],["2016-11-01",6493.4,6655.73,6493.4,6655.73,14600],["2016-11-02",6623.26,6623.26,6428.46,6558.33,49070],["2016-11-03",6493.4,6558.33,6363.53,6363.53,56470],["2016-11-04",6623.26,6688.2,6558.33,6558.33,54220],["2016-11-07",6558.33,6655.73,6493.4,6655.73,29270],["2016-11-08",6558.33,6558.33,6493.4,6493.4,97330],["2016-11-09",6493.4,6493.4,6428.46,6493.4,38870],["2016-11-10",6493.4,6590.8,6493.4,6493.4,91270],["2016-11-11",6493.4,6558.33,6493.4,6493.4,140010],["2016-11-14",6363.53,6558.33,6363.53,6493.4,40230],["2016-11-15",6493.4,6558.33,6038.86,6428.46,157520],["2016-11-16",6428.46,6486.9,6298.59,6363.53,23530],["2016-11-17",6363.53,6363.53,6298.59,6363.53,52510],["2016-11-18",6305.09,6363.53,6103.79,6233.66,60770],["2016-11-21",6298.59,6363.53,6266.13,6266.13,22520],["2016-11-22",6298.59,6298.59,6168.73,6285.61,110680],["2016-11-23",6168.73,6331.06,6142.75,6285.61,89880],["2016-11-24",6168.73,6298.59,6168.73,6292.1,59430],["2016-11-25",6298.59,6298.59,6285.61,6285.61,11180],["2016-11-28",6266.13,6266.13,6233.66,6233.66,10410],["2016-11-29",6266.13,6266.13,6168.73,6168.73,30330],["2016-11-30",6168.73,6168.73,6136.26,6136.26,11620],["2016-12-01",6103.79,6103.79,6038.86,6038.86,11840],["2016-12-02",6038.86,6103.79,6038.86,6038.86,1230],["2016-12-05",5973.92,5973.92,5714.19,5779.12,31050],["2016-12-06",5779.12,5779.12,5584.32,5714.19,20890],["2016-12-07",5519.39,6110.29,5519.39,6110.29,268150],["2016-12-08",6103.79,6168.73,5973.92,6168.73,2774710],["2016-12-09",6233.66,6428.46,6168.73,6363.53,380580],["2016-12-12",6363.53,6493.4,6363.53,6493.4,246520],["2016-12-13",6363.53,6558.33,6363.53,6493.4,182670],["2016-12-14",6493.4,6753.13,6396.0,6396.0,303200],["2016-12-15",6396.0,6428.46,6038.86,6038.86,70920],["2016-12-16",6168.73,6233.66,5973.92,6233.66,2030],["2016-12-19",6006.39,6233.66,6006.39,6233.66,640],["2016-12-20",6116.78,6123.27,6038.86,6103.79,51560],["2016-12-21",6298.59,6298.59,6006.39,6233.66,28010],["2016-12-22",6233.66,6233.66,5973.92,6233.66,12270],["2016-12-23",6038.86,6233.66,5986.91,6233.66,10058220],["2016-12-26",6006.39,6162.23,5973.92,5973.92,20550],["2016-12-27",6168.73,6168.73,6038.86,6168.73,12041157],["2016-12-28",6233.66,6233.66,5973.92,6168.73,408180],["2016-12-29",6168.73,6233.66,6136.26,6233.66,103040],["2016-12-30",6012.89,6246.65,5844.06,5844.06,125430],["2017-01-03",5876.52,6136.26,5876.52,6136.26,86770],["2017-01-04",6136.26,6396.0,6103.79,6396.0,69740],["2017-01-05",6220.67,6233.66,6038.86,6201.19,30760],["2017-01-06",6051.85,6357.04,6051.85,6331.06,103600],["2017-01-09",6181.71,6331.06,6181.71,6318.07,9510],["2017-01-10",6064.83,6350.54,6064.83,6233.66,8690],["2017-01-11",6233.66,6233.66,6103.79,6233.66,7050],["2017-01-12",6103.79,6233.66,6103.79,6233.66,9680],["2017-01-13",6175.22,6233.66,6175.22,6233.66,20690],["2017-01-16",6233.66,6233.66,6103.79,6233.66,40250],["2017-01-17",6103.79,6227.17,6103.79,6142.75,128700],["2017-01-18",6110.29,6201.19,6110.29,6201.19,14550],["2017-01-19",6253.14,6253.14,6103.79,6201.19,22970],["2017-01-20",6201.19,6233.66,6168.73,6227.17,12760],["2017-01-23",6227.17,6227.17,6149.25,6149.25,37810],["2017-01-24",6168.73,6227.17,6142.75,6220.67,73630],["2017-01-25",6220.67,6220.67,6201.19,6220.67,45950],["2017-02-02",6246.65,6655.73,6220.67,6655.73,175600],["2017-02-03",7012.87,7110.27,6818.07,7077.8,408010],["2017-02-06",7077.8,7077.8,6850.53,7012.87,177850],["2017-02-07",7012.87,7012.87,6720.67,7012.87,222810],["2017-02-08",7012.87,7012.87,6818.07,7012.87,146590],["2017-02-09",7012.87,7012.87,6883.0,6883.0,39240],["2017-02-10",6947.93,6947.93,6818.07,6818.07,58920],["2017-02-13",6753.13,6980.4,6753.13,6915.47,123920],["2017-02-14",6883.0,6947.93,6883.0,6947.93,72520],["2017-02-15",7012.87,7012.87,6785.6,6850.53,138920],["2017-02-16",6850.53,7305.07,6376.52,6376.52,609680],["2017-02-17",6785.6,6818.07,6688.2,6688.2,531620],["2017-02-20",6785.6,7142.74,6720.67,6980.4,5664840],["2017-02-21",7077.8,7110.27,6915.47,7110.27,271900],["2017-02-22",7012.87,7077.8,6947.93,7012.87,150410],["2017-02-23",6947.93,6980.4,6883.0,6947.93,131300],["2017-02-24",6883.0,6947.93,6785.6,6883.0,139610],["2017-02-27",6818.07,6883.0,6818.07,6818.07,91520],["2017-02-28",6818.07,6915.47,6688.2,6915.47,240190],["2017-03-01",6947.93,7012.87,6785.6,7012.87,322780],["2017-03-02",6883.0,7077.8,6883.0,7077.8,207260],["2017-03-03",6947.93,7077.8,6915.47,7077.8,241750],["2017-03-06",7077.8,7077.8,6947.93,7045.34,3118770],["2017-03-07",6947.93,7045.34,6883.0,6915.47,98800],["2017-03-08",6850.53,7077.8,6850.53,7077.8,237080],["2017-03-09",6883.0,7077.8,6883.0,7012.87,308279],["2017-03-10",7012.87,7077.8,7012.87,7077.8,120890],["2017-03-13",6947.93,7077.8,6947.93,7045.34,70920],["2017-03-14",7012.87,7045.34,7012.87,7045.34,23220],["2017-03-15",7045.34,7045.34,7012.87,7045.34,214229],["2017-03-16",7012.87,7110.27,7012.87,7077.8,216330],["2017-03-17",7077.8,7110.27,7045.34,7077.8,223920],["2017-03-20",7077.8,7467.41,7077.8,7402.47,360940],["2017-03-21",7402.47,7889.48,7272.6,7662.21,15000454],["2017-03-22",7662.21,7921.94,7532.34,7921.94,806770],["2017-03-23",7792.08,8116.75,7597.27,7986.88,463790],["2017-03-24",7921.94,7986.88,7662.21,7662.21,492430],["2017-03-27",7662.21,7727.14,7662.21,7727.14,285230],["2017-03-28",7792.08,7824.54,7727.14,7759.61,218160],["2017-03-29",7759.61,7759.61,7662.21,7662.21,188350],["2017-03-30",7727.14,7727.14,7662.21,7662.21,228070],["2017-03-31",7597.27,7662.21,7564.81,7564.81,90300],["2017-04-03",7564.81,7727.14,7467.41,7694.67,190490],["2017-04-04",7662.21,7792.08,7662.21,7662.21,288600],["2017-04-05",7662.21,7662.21,7370.01,7662.21,204420],["2017-04-07",7467.41,8116.75,7467.41,7921.94,243590],["2017-04-10",7921.94,7986.88,7662.21,7759.61,188630],["2017-04-11",7727.14,7792.08,7597.27,7694.67,178600],["2017-04-12",7597.27,7597.27,7532.34,7564.81,183665],["2017-04-13",7564.81,7597.27,7402.47,7564.81,42950],["2017-04-14",7532.34,7532.34,7207.67,7434.94,86280],["2017-04-17",7402.47,7499.87,7142.74,7402.47,444760],["2017-04-18",7207.67,7402.47,7077.8,7402.47,461630],["2017-04-19",7402.47,7402.47,6915.47,7142.74,920900],["2017-04-20",7337.54,7337.54,7142.74,7272.6,26510],["2017-04-21",7142.74,7272.6,7077.8,7110.27,203200],["2017-04-24",7012.87,7597.27,6850.53,7597.27,904720],["2017-04-25",7662.21,7662.21,7305.07,7467.41,178950],["2017-04-26",7467.41,7467.41,7207.67,7207.67,237870],["2017-04-27",7142.74,7532.34,7142.74,7402.47,143020],["2017-04-28",7467.41,7467.41,7272.6,7272.6,44530],["2017-05-03",7272.6,7272.6,7142.74,7240.14,154040],["2017-05-04",7207.67,7402.47,7207.67,7370.01,142210],["2017-05-05",7402.47,7402.47,7142.74,7207.67,118930],["2017-05-08",7207.67,7402.47,7175.2,7207.67,135440],["2017-05-09",7175.2,7305.07,7142.74,7272.6,80600],["2017-05-10",7337.54,7370.01,7240.14,7305.07,197560],["2017-05-11",7305.07,7337.54,7240.14,7272.6,98930],["2017-05-12",7240.14,7272.6,7240.14,7272.6,99930],["2017-05-15",7272.6,7272.6,7175.2,7240.14,262580],["2017-05-16",7207.67,7240.14,7142.74,7142.74,373780],["2017-05-17",7110.27,7207.67,7077.8,7142.74,295740],["2017-05-18",7142.74,7207.67,7077.8,7207.67,104250],["2017-05-19",7142.74,7207.67,7110.27,7207.67,81050],["2017-05-22",7142.74,7694.67,7142.74,7434.94,617410],["2017-05-23",7337.54,7434.94,7305.07,7337.54,318140],["2017-05-24",7337.54,7467.41,7240.14,7434.94,310370],["2017-05-25",7402.47,7499.87,7337.54,7467.41,141750],["2017-05-26",7434.94,7694.67,7337.54,7597.27,374330],["2017-05-29",7662.21,7662.21,7532.34,7629.74,368170],["2017-05-30",7662.21,7792.08,7597.27,7662.21,552640],["2017-05-31",7629.74,7792.08,7532.34,7727.14,317540],["2017-06-01",7597.27,7727.14,7597.27,7662.21,238310],["2017-06-02",7532.34,7662.21,7532.34,7532.34,256820],["2017-06-05",7467.41,7532.34,7467.41,7532.34,81990],["2017-06-06",7402.47,7792.08,7402.47,7727.14,364660],["2017-06-07",7792.08,7986.88,7727.14,7792.08,2079720],["2017-06-08",7792.08,7792.08,7662.21,7662.21,1713500],["2017-06-09",8051.81,8181.68,7857.01,7986.88,54778308],["2017-06-12",8116.75,8181.68,7857.01,7954.41,53920388],["2017-06-13",7954.41,8051.81,7889.48,8019.34,53958298],["2017-06-14",8019.34,8019.34,7889.48,7889.48,54064228],["2017-06-15",7889.48,7954.41,7824.54,7889.48,53813958],["2017-06-16",7889.48,7921.94,7792.08,7921.94,53772528],["2017-06-19",7921.94,8051.81,7921.94,7986.88,54217318],["2017-06-20",7986.88,8538.82,7986.88,8506.35,56107268],["2017-06-21",8831.02,8960.89,8441.42,8701.15,10105524],["2017-06-22",8766.09,8798.55,8506.35,8506.35,8823614],["2017-06-23",8246.61,8441.42,8246.61,8344.01,8771510],["2017-06-26",8246.61,8376.48,8214.15,8246.61,668508],["2017-06-27",8246.61,8344.01,8116.75,8246.61,468548],["2017-06-28",8246.61,8246.61,8116.75,8181.68,194988],["2017-06-29",8181.68,8214.15,8019.34,8181.68,479528],["2017-06-30",8181.68,8376.48,8084.28,8376.48,520250],["2017-07-03",8441.42,8571.28,8246.61,8311.55,404490],["2017-07-04",8311.55,8376.48,8214.15,8246.61,467870],["2017-07-05",8181.68,8376.48,8181.68,8376.48,554800],["2017-07-06",8506.35,8506.35,8344.01,8376.48,13340081],["2017-07-07",8376.48,8701.15,8311.55,8441.42,15268261],["2017-07-10",8506.35,8506.35,8181.68,8376.48,13178381],["2017-07-11",8311.55,8441.42,8246.61,8246.61,13169101],["2017-07-12",8311.55,8441.42,8181.68,8441.42,13179351],["2017-07-13",8441.42,8441.42,8246.61,8344.01,13059261],["2017-07-14",8344.01,8344.01,8214.15,8344.01,13031341],["2017-07-17",8214.15,8246.61,7792.08,7792.08,4130150],["2017-07-18",7792.08,7921.94,7532.34,7792.08,3576000],["2017-07-19",7921.94,7921.94,7272.6,7272.6,3793420],["2017-07-20",7272.6,7564.81,7272.6,7434.94,3699730],["2017-07-21",7337.54,7727.14,7337.54,7564.81,6074100],["2017-07-24",7564.81,7597.27,7467.41,7597.27,6214990],["2017-07-25",7694.67,7694.67,7532.34,7662.21,6131330],["2017-07-26",7727.14,7889.48,7727.14,7889.48,6117180],["2017-07-27",7954.41,7986.88,7727.14,7727.14,6024880],["2017-07-28",7792.08,7889.48,7759.61,7889.48,6017410],["2017-07-31",7889.48,8246.61,7532.34,7532.34,6456250],["2017-08-01",7986.88,8051.81,7597.27,7597.27,7333540],["2017-08-02",7954.41,8116.75,7662.21,8116.75,17991320],["2017-08-03",8246.61,8571.28,8149.21,8506.35,1372000],["2017-08-04",8506.35,8506.35,8246.61,8441.42,693770],["2017-08-07",8441.42,8441.42,8246.61,8376.48,2179280],["2017-08-08",8246.61,8408.95,8214.15,8214.15,2037340],["2017-08-09",8246.61,8246.61,8051.81,8149.21,2095220],["2017-08-10",8149.21,8181.68,8051.81,8116.75,1795520],["2017-08-11",8084.28,8084.28,7921.94,8084.28,1830680],["2017-08-14",8149.21,8181.68,7921.94,7921.94,2669840],["2017-08-15",7986.88,8181.68,7857.01,7857.01,2205230],["2017-08-16",7857.01,7986.88,7857.01,7857.01,1816850],["2017-08-17",7792.08,8019.34,7337.54,7337.54,2612320],["2017-08-18",7662.21,7824.54,7597.27,7824.54,20408368],["2017-08-21",7824.54,7986.88,7694.67,7986.88,20099488],["2017-08-22",7986.88,7986.88,7727.14,7792.08,20108388],["2017-08-23",7792.08,7792.08,7629.74,7662.21,19957918],["2017-08-24",7662.21,7759.61,7662.21,7759.61,19986578],["2017-08-25",7792.08,7792.08,7662.21,7792.08,20200128],["2017-08-28",7727.14,7921.94,7694.67,7824.54,20138498],["2017-08-29",7759.61,7986.88,7759.61,7921.94,20587438],["2017-08-30",7792.08,7889.48,7792.08,7889.48,20088258],["2017-08-31",7889.48,7889.48,7792.08,7889.48,10188300],["2017-09-01",7889.48,7921.94,7824.54,7889.48,10271470],["2017-09-05",7889.48,7921.94,7792.08,7857.01,10572650],["2017-09-06",7857.01,7889.48,7727.14,7889.48,10124720],["2017-09-07",7921.94,7921.94,7824.54,7889.48,10298620],["2017-09-08",7889.48,7889.48,7792.08,7857.01,10122260],["2017-09-11",7857.01,7857.01,7694.67,7824.54,10077320],["2017-09-12",7824.54,8051.81,7824.54,7921.94,9655477],["2017-09-13",7921.94,8116.75,7921.94,8116.75,9476997],["2017-09-14",8084.28,8214.15,8051.81,8116.75,9533587],["2017-09-15",8019.34,8376.48,8019.34,8311.55,3574580],["2017-09-18",8311.55,8441.42,8181.68,8311.55,3450450],["2017-09-19",8181.68,8246.61,8116.75,8181.68,3165030],["2017-09-20",8181.68,8181.68,8019.34,8019.34,3137220],["2017-09-21",8084.28,8181.68,8051.81,8051.81,3104970],["2017-09-22",8051.81,8181.68,7986.88,8051.81,3247620],["2017-09-25",8149.21,8149.21,7986.88,8084.28,3099730],["2017-09-26",8084.28,8084.28,8019.34,8051.81,3134810],["2017-09-27",8051.81,8116.75,8051.81,8051.81,3216670],["2017-09-28",8051.81,8051.81,7954.41,7986.88,3355450],["2017-09-29",7986.88,8116.75,7857.01,8116.75,3376790],["2017-10-02",7921.94,7986.88,7921.94,7986.88,3044130],["2017-10-03",7921.94,7986.88,7792.08,7921.94,3153560],["2017-10-04",7792.08,7921.94,7792.08,7921.94,3125790],["2017-10-05",7921.94,7921.94,7759.61,7792.08,3610210],["2017-10-06",7792.08,7792.08,7694.67,7727.14,3289090],["2017-10-09",7792.08,7792.08,7759.61,7792.08,3101600],["2017-10-10",7727.14,7727.14,7597.27,7662.21,3309500],["2017-10-11",7662.21,7792.08,7629.74,7792.08,3200160],["2017-10-12",7662.21,7759.61,7629.74,7759.61,3123650],["2017-10-13",7759.61,7759.61,7499.87,7629.74,3233370],["2017-10-16",7629.74,7662.21,7272.6,7337.54,3453280],["2017-10-17",7532.34,7727.14,7467.41,7467.41,3442290],["2017-10-18",7662.21,7694.67,7499.87,7499.87,3403320],["2017-10-19",7662.21,7662.21,7499.87,7564.81,3143900],["2017-10-20",7564.81,7564.81,7434.94,7467.41,3145660],["2017-10-23",7467.41,7499.87,7370.01,7434.94,3105810],["2017-10-24",7597.27,7597.27,7402.47,7499.87,254780],["2017-10-25",7467.41,7499.87,7370.01,7467.41,37840],["2017-10-26",7467.41,7467.41,7370.01,7402.47,42420],["2017-10-27",7240.14,7467.41,7240.14,7402.47,48260],["2017-10-30",7305.07,7402.47,7207.67,7240.14,132810],["2017-10-31",7337.54,7402.47,7207.67,7402.47,85560],["2017-11-01",7402.47,7402.47,7240.14,7240.14,14390],["2017-11-02",7240.14,7402.47,7207.67,7207.67,54660],["2017-11-03",7142.74,7402.47,7142.74,7337.54,280570],["2017-11-06",7532.34,7532.34,7272.6,7402.47,77480],["2017-11-07",7402.47,7434.94,7272.6,7402.47,114810],["2017-11-08",7305.07,7402.47,7240.14,7337.54,190670],["2017-11-09",7337.54,7402.47,7240.14,7240.14,240500],["2017-11-10",7240.14,7337.54,7207.67,7337.54,74530],["2017-11-13",7337.54,7337.54,7142.74,7240.14,334160],["2017-11-14",7305.07,7305.07,7142.74,7142.74,346090],["2017-11-15",7142.74,7337.54,7142.74,7305.07,147170],["2017-11-16",7240.14,7629.74,7240.14,7597.27,533580],["2017-11-17",7597.27,7597.27,7434.94,7532.34,255810],["2017-11-20",7532.34,7532.34,7467.41,7532.34,185090],["2017-11-21",7564.81,7792.08,7467.41,7727.14,820410],["2017-11-22",7727.14,8181.68,7727.14,8084.28,1167130],["2017-11-23",8181.68,8311.55,8051.81,8149.21,745130],["2017-11-24",8149.21,8149.21,8019.34,8084.28,666220],["2017-11-27",8084.28,8311.55,7857.01,8149.21,1364740],["2017-11-28",8149.21,8149.21,7759.61,8019.34,138190],["2017-11-29",8019.34,8116.75,7792.08,8084.28,280470],["2017-11-30",8051.81,8181.68,8019.34,8084.28,651630],["2017-12-01",8116.75,8181.68,8051.81,8084.28,98930],["2017-12-04",8084.28,8116.75,7954.41,7954.41,894580],["2017-12-05",8019.34,8181.68,7986.88,8084.28,1532750],["2017-12-06",8084.28,8214.15,7986.88,8149.21,1111510],["2017-12-07",8181.68,8701.15,8181.68,8441.42,17006645],["2017-12-08",8441.42,8571.28,8311.55,8311.55,15630065],["2017-12-11",8311.55,8311.55,7954.41,7954.41,465640],["2017-12-12",7954.41,8116.75,7662.21,8084.28,692540],["2017-12-13",8084.28,8084.28,7824.54,8019.34,153350],["2017-12-14",7986.88,8019.34,7792.08,8019.34,215140],["2017-12-15",8019.34,8181.68,7986.88,8149.21,158360],["2017-12-18",8149.21,8149.21,7954.41,7986.88,254180],["2017-12-19",8149.21,8149.21,7857.01,7986.88,1059880],["2017-12-20",7857.01,8181.68,7792.08,8051.81,21131110],["2017-12-21",8051.81,8149.21,8019.34,8051.81,8132395],["2017-12-22",8019.34,8051.81,7954.41,8051.81,27879523],["2017-12-25",8051.81,8051.81,7954.41,7954.41,144610],["2017-12-26",7921.94,8019.34,7921.94,7921.94,217750],["2017-12-27",7921.94,8084.28,7921.94,7921.94,485180],["2017-12-28",7921.94,8181.68,7921.94,8149.21,634280],["2017-12-29",8149.21,8279.08,8116.75,8214.15,750900],["2018-01-02",8311.55,8311.55,8116.75,8214.15,846500],["2018-01-03",8246.61,8473.88,8246.61,8376.48,1331258],["2018-01-04",8441.42,8701.15,7857.01,7857.01,2799968],["2018-01-05",8376.48,8376.48,8376.48,8376.48,1448850],["2018-01-08",8506.35,8960.89,8506.35,8960.89,2918590],["2018-01-09",9285.56,9415.42,8766.09,9285.56,2244530],["2018-01-10",9285.56,9772.56,9285.56,9675.16,5177220],["2018-01-11",9675.16,9805.03,9415.42,9740.09,4688880],["2018-01-12",9740.09,9740.09,9447.89,9512.83,5175710],["2018-01-15",9480.36,9610.23,9415.42,9512.83,3531760],["2018-01-16",9512.83,9610.23,9447.89,9512.83,7625917],["2018-01-17",9545.29,9545.29,9090.76,9090.76,1146218],["2018-01-18",9090.76,9610.23,9025.82,9610.23,1001048],["2018-01-19",9675.16,9999.83,9675.16,9869.96,2416760],["2018-01-22",9869.96,10064.76,9805.03,9934.9,1183640],["2018-01-25",10097.23,10162.17,9869.96,10032.3,2489230],["2018-01-26",10032.3,10162.17,9902.43,10162.17,1067950],["2018-01-29",10194.63,10714.1,10194.63,10454.37,1639160],["2018-01-30",10292.03,10714.1,10259.57,10519.3,19460821],["2018-01-31",10649.17,10649.17,9869.96,10064.76,19652961],["2018-02-01",10064.76,10259.57,9869.96,10064.76,12870726],["2018-02-02",10032.3,10194.63,9934.9,10129.7,12489006],["2018-02-05",9902.43,10064.76,9447.89,9447.89,12939866],["2018-02-06",8831.02,9805.03,8798.55,9480.36,13605636],["2018-02-07",9480.36,9837.5,9480.36,9837.5,12765916],["2018-02-08",9610.23,9707.63,9382.96,9382.96,310780],["2018-02-09",8895.95,9545.29,8895.95,9545.29,14755298],["2018-02-12",9772.56,9805.03,9545.29,9740.09,318670],["2018-02-13",9740.09,10389.43,9675.16,10389.43,575930],["2018-02-21",10324.5,10486.84,9707.63,10421.9,1441960],["2018-02-22",10356.97,10779.04,10259.57,10519.3,1989520],["2018-02-23",10259.57,10519.3,10162.17,10259.57,968500],["2018-02-26",10259.57,10389.43,9805.03,9967.36,1392110],["2018-02-27",10064.76,10259.57,9934.9,10194.63,558330],["2018-02-28",10064.76,10194.63,9934.9,10064.76,1145270],["2018-03-01",9999.83,10064.76,9934.9,9934.9,591770],["2018-03-02",9934.9,9934.9,9740.09,9772.56,827060],["2018-03-05",9772.56,9805.03,9447.89,9447.89,708350],["2018-03-06",9675.16,9675.16,9415.42,9610.23,10390373],["2018-03-07",9675.16,9675.16,9253.09,9253.09,10508833],["2018-03-08",9220.62,9415.42,9220.62,9253.09,666650],["2018-03-09",9253.09,9415.42,9220.62,9253.09,246990],["2018-03-12",9415.42,9869.96,9220.62,9869.96,1478080],["2018-03-13",9869.96,9869.96,9577.76,9740.09,3580647],["2018-03-14",9642.69,9837.5,9642.69,9740.09,3878237],["2018-03-15",9740.09,9805.03,9707.63,9740.09,8319296],["2018-03-16",9805.03,10064.76,9707.63,9740.09,15230787],["2018-03-19",9740.09,9869.96,9480.36,9545.29,18641827],["2018-03-20",9480.36,9642.69,9415.42,9415.42,18716807],["2018-03-21",9577.76,9577.76,9382.96,9415.42,7143502],["2018-03-22",9577.76,9610.23,9415.42,9610.23,7051562],["2018-03-23",9415.42,9577.76,9285.56,9577.76,6964162],["2018-03-26",9415.42,9512.83,9090.76,9155.69,4687680],["2018-03-27",9123.22,9350.49,8928.42,9090.76,8908250],["2018-03-28",9025.82,9090.76,8960.89,9025.82,4945020],["2018-03-29",9090.76,9090.76,8993.35,9090.76,3547610],["2018-03-30",9090.76,9123.22,8895.95,9090.76,407110],["2018-04-02",9090.76,9155.69,8960.89,9025.82,2746190],["2018-04-03",9090.76,9415.42,9025.82,9415.42,1014940],["2018-04-04",9480.36,9610.23,9415.42,9545.29,1996710],["2018-04-05",9545.29,9642.69,9512.83,9545.29,452000],["2018-04-06",9545.29,9805.03,9545.29,9707.63,10804130],["2018-04-09",9675.16,9707.63,9545.29,9610.23,490220],["2018-04-10",9512.83,9675.16,9447.89,9545.29,455320],["2018-04-11",9512.83,9610.23,9415.42,9480.36,4836000],["2018-04-12",9382.96,9642.69,9382.96,9577.76,436830],["2018-04-13",9610.23,9740.09,9545.29,9642.69,5986100],["2018-04-16",9642.69,9869.96,9545.29,9805.03,1991090],["2018-04-17",9902.43,10389.43,9902.43,10259.57,10195280],["2018-04-18",10356.97,10714.1,10324.5,10681.64,4061230],["2018-04-19",10454.37,10616.7,10064.76,10324.5,1074060],["2018-04-20",10324.5,10519.3,9869.96,10519.3,643750],["2018-04-23",10454.37,10454.37,9869.96,9869.96,1337030],["2018-04-24",9934.9,9934.9,9447.89,9805.03,408540],["2018-04-26",9545.29,9805.03,9415.42,9447.89,493630],["2018-04-27",9447.89,9805.03,9382.96,9805.03,5750240],["2018-05-02",9934.9,9967.36,9415.42,9642.69,339710],["2018-05-03",9415.42,9740.09,9382.96,9740.09,349730],["2018-05-04",9902.43,9902.43,9610.23,9740.09,388220],["2018-05-07",9869.96,9999.83,9740.09,9999.83,303360],["2018-05-08",9999.83,10097.23,9837.5,9999.83,245440],["2018-05-09",9999.83,10064.76,9869.96,9999.83,3171550],["2018-05-10",9999.83,9999.83,9642.69,9642.69,246930],["2018-05-11",9642.69,9869.96,9610.23,9837.5,821150],["2018-05-14",9934.9,9934.9,9707.63,9837.5,4895240],["2018-05-15",9837.5,9837.5,9642.69,9772.56,403510],["2018-05-16",9675.16,9740.09,9610.23,9740.09,76440],["2018-05-17",9610.23,9740.09,9545.29,9545.29,166800],["2018-05-18",9675.16,9675.16,9415.42,9577.76,3536560],["2018-05-21",9740.09,9740.09,9545.29,9577.76,456020],["2018-05-22",9610.23,9610.23,9415.42,9415.42,549690],["2018-05-23",9545.29,9545.29,9382.96,9480.36,109700],["2018-05-24",9382.96,9610.23,9382.96,9610.23,3198570],["2018-05-25",9642.69,9675.16,9545.29,9545.29,98120],["2018-05-28",9415.42,9545.29,9155.69,9415.42,970150],["2018-05-29",9350.49,9480.36,9285.56,9415.42,350450],["2018-05-30",9415.42,9415.42,9155.69,9318.02,169620],["2018-05-31",9318.02,9512.83,9220.62,9382.96,241600],["2018-06-01",9512.83,9545.29,9382.96,9382.96,14174000],["2018-06-04",9545.29,9740.09,9447.89,9675.16,616740],["2018-06-05",9675.16,10097.23,9480.36,10032.3,668540],["2018-06-06",10064.76,10064.76,9869.96,9934.9,182530],["2018-06-07",9934.9,9934.9,9675.16,9869.96,191920],["2018-06-08",9740.09,9934.9,9740.09,9869.96,266900],["2018-06-11",9869.96,9869.96,9740.09,9837.5,3513010],["2018-06-12",9740.09,9740.09,9577.76,9610.23,3383540],["2018-06-13",9610.23,9610.23,9480.36,9512.83,153470],["2018-06-14",9480.36,9642.69,9480.36,9577.76,147380],["2018-06-15",9545.29,9610.23,9480.36,9480.36,60360],["2018-06-18",9545.29,9545.29,9350.49,9350.49,9748190],["2018-06-19",9220.62,9480.36,9155.69,9253.09,11961850],["2018-06-20",9253.09,9382.96,9253.09,9350.49,6688700],["2018-06-21",9253.09,9318.02,9188.16,9220.62,5719030],["2018-06-22",9220.62,9350.49,9090.76,9285.56,2172970],["2018-06-25",9285.56,9415.42,9285.56,9415.42,12127403],["2018-06-26",9382.96,9415.42,9285.56,9318.02,21741326],["2018-06-27",9415.42,9415.42,9318.02,9382.96,38030],["2018-06-28",9382.96,9415.42,9253.09,9350.49,84850],["2018-06-29",9350.49,9675.16,9285.56,9415.42,480890],["2018-07-02",9155.69,9512.83,9155.69,9285.56,229450],["2018-07-03",9253.09,9415.42,8636.22,9155.69,663100],["2018-07-04",9155.69,9382.96,9090.76,9220.62,551960],["2018-07-05",9220.62,9220.62,9058.29,9220.62,538840],["2018-07-06",9090.76,9155.69,8960.89,9090.76,617505],["2018-07-09",9090.76,9318.02,9090.76,9123.22,1363777],["2018-07-10",9123.22,9123.22,9090.76,9090.76,1883630],["2018-07-11",9090.76,9090.76,8960.89,9090.76,1315570],["2018-07-12",9220.62,9220.62,8831.02,9090.76,1395007],["2018-07-13",9090.76,9155.69,8960.89,9090.76,575400],["2018-07-16",9090.76,9123.22,9090.76,9090.76,7404240],["2018-07-17",9090.76,9220.62,8960.89,9188.16,4197644],["2018-07-18",9285.56,9285.56,9090.76,9188.16,450680],["2018-07-19",9220.62,9220.62,9090.76,9123.22,10452418],["2018-07-20",9090.76,9090.76,9025.82,9090.76,6432211],["2018-07-23",9090.76,9090.76,8993.35,9090.76,114440],["2018-07-24",9090.76,9090.76,9025.82,9090.76,7316430],["2018-07-25",9090.76,9155.69,8960.89,9155.69,138700],["2018-07-26",9220.62,9285.56,9155.69,9188.16,106380],["2018-07-27",9155.69,9188.16,9090.76,9090.76,61220],["2018-07-30",9155.69,9155.69,9090.76,9155.69,1112540],["2018-07-31",9155.69,9220.62,9090.76,9123.22,1199030],["2018-08-01",9090.76,9123.22,9025.82,9090.76,108400],["2018-08-02",9090.76,9090.76,9025.82,9090.76,387500],["2018-08-03",9025.82,9123.22,9025.82,9123.22,95960],["2018-08-06",9123.22,9253.09,9090.76,9220.62,9654450],["2018-08-07",9220.62,9220.62,9058.29,9090.76,51780],["2018-08-08",9090.76,9123.22,9025.82,9090.76,108130],["2018-08-09",9090.76,9123.22,9025.82,9090.76,135300],["2018-08-10",9090.76,9090.76,8960.89,9090.76,611790],["2018-08-13",9123.22,9123.22,9025.82,9025.82,22384150],["2018-08-14",9025.82,9188.16,9025.82,9090.76,10233610],["2018-08-15",9090.76,9123.22,9058.29,9058.29,137890],["2018-08-16",9090.76,9090.76,9058.29,9090.76,1895890],["2018-08-17",9090.76,9090.76,9025.82,9090.76,256940],["2018-08-20",9090.76,9123.22,9025.82,9123.22,390900],["2018-08-21",9090.76,9415.42,9090.76,9318.02,1098650],["2018-08-22",9318.02,9318.02,9090.76,9090.76,120730],["2018-08-23",9090.76,9155.69,9090.76,9155.69,120430],["2018-08-24",9155.69,9155.69,9058.29,9090.76,378720],["2018-08-27",9025.82,9123.22,9025.82,9090.76,353630],["2018-08-28",9090.76,9123.22,9058.29,9123.22,301830],["2018-08-29",9090.76,9123.22,9058.29,9058.29,599420],["2018-08-30",9058.29,9090.76,8960.89,9090.76,447680],["2018-08-31",9090.76,9123.22,8960.89,9123.22,4271570],["2018-09-04",9090.76,9090.76,9025.82,9090.76,171830],["2018-09-05",9025.82,9058.29,8993.35,9058.29,232280],["2018-09-06",8993.35,9090.76,8960.89,9090.76,138730],["2018-09-07",8993.35,9090.76,8960.89,9090.76,1579220],["2018-09-10",9090.76,9090.76,8993.35,9090.76,224830],["2018-09-11",8960.89,9090.76,8960.89,9090.76,259550],["2018-09-12",8960.89,9025.82,8960.89,9025.82,188790],["2018-09-13",8993.35,9025.82,8928.42,9025.82,156810],["2018-09-14",8993.35,9025.82,8928.42,9025.82,587740],["2018-09-17",9025.82,9025.82,8960.89,9025.82,134970],["2018-09-18",8960.89,8960.89,8895.95,8960.89,88300],["2018-09-19",8895.95,9025.82,8895.95,8993.35,209740],["2018-09-20",9025.82,9253.09,8960.89,9220.62,3007800],["2018-09-21",9285.56,9285.56,9123.22,9123.22,1927590],["2018-09-24",9285.56,9285.56,9123.22,9155.69,77950],["2018-09-25",9155.69,9155.69,9025.82,9123.22,4483540],["2018-09-26",8960.89,9220.62,8960.89,9155.69,3164060],["2018-09-27",9220.62,9253.09,9090.76,9090.76,3271360],["2018-09-28",9123.22,9220.62,9058.29,9188.16,5033630],["2018-10-01",9220.62,9577.76,9220.62,9415.42,675560],["2018-10-02",9415.42,9447.89,9350.49,9415.42,13007618],["2018-10-03",9415.42,9740.09,9350.49,9675.16,559730],["2018-10-04",9675.16,9675.16,9545.29,9642.69,2530560],["2018-10-05",9512.83,9642.69,9382.96,9382.96,394720],["2018-10-08",9123.22,9382.96,9123.22,9285.56,453750],["2018-10-09",9350.49,9350.49,9155.69,9155.69,250710],["2018-10-10",9188.16,9285.56,9123.22,9123.22,1706390],["2018-10-11",8960.89,9025.82,8733.62,8766.09,563750],["2018-10-12",8766.09,9058.29,8636.22,8960.89,171020],["2018-10-15",9090.76,9090.76,8863.49,8960.89,50340],["2018-10-16",8831.02,9090.76,8831.02,8960.89,141650],["2018-10-17",8960.89,9188.16,8960.89,9090.76,261750],["2018-10-18",9090.76,9123.22,8831.02,9025.82,37840],["2018-10-19",8960.89,9025.82,8766.09,9025.82,187180],["2018-10-22",9025.82,9025.82,8798.55,8798.55,325700],["2018-10-23",8798.55,8895.95,8636.22,8701.15,189260],["2018-10-24",8831.02,8960.89,8636.22,8960.89,96160],["2018-10-25",8960.89,8960.89,8506.35,8928.42,131020],["2018-10-26",8928.42,8960.89,8766.09,8928.42,76370],["2018-10-29",8928.42,8928.42,8636.22,8895.95,133810],["2018-10-30",8701.15,8895.95,8701.15,8895.95,159300],["2018-10-31",8895.95,8895.95,8766.09,8895.95,4053840],["2018-11-01",8895.95,8895.95,8831.02,8895.95,714210],["2018-11-02",8831.02,8895.95,8798.55,8895.95,133200],["2018-11-05",8895.95,8895.95,8766.09,8895.95,119710],["2018-11-06",8831.02,8895.95,8831.02,8895.95,123860],["2018-11-07",8863.49,8895.95,8798.55,8831.02,225390],["2018-11-08",8798.55,8895.95,8766.09,8895.95,114040],["2018-11-09",8766.09,8863.49,8766.09,8863.49,144990],["2018-11-12",8863.49,8863.49,8701.15,8701.15,123790],["2018-11-13",8603.75,8701.15,8571.28,8668.68,128740],["2018-11-14",8668.68,8863.49,8571.28,8863.49,177840],["2018-11-15",8831.02,8863.49,8701.15,8863.49,72930],["2018-11-16",8766.09,8798.55,8701.15,8798.55,78050],["2018-11-19",8798.55,8798.55,8636.22,8766.09,69010],["2018-11-20",8766.09,8766.09,8603.75,8766.09,149230],["2018-11-21",8603.75,8766.09,8603.75,8766.09,123170],["2018-11-22",8701.15,8733.62,8603.75,8733.62,100780],["2018-11-23",8701.15,8766.09,8571.28,8766.09,132010],["2018-11-26",8668.68,8766.09,8506.35,8701.15,94270],["2018-11-27",8571.28,8766.09,8571.28,8766.09,1603620],["2018-11-28",8668.68,8798.55,8668.68,8798.55,4404880],["2018-11-29",8701.15,8798.55,8701.15,8798.55,838260],["2018-11-30",8798.55,8863.49,8701.15,8831.02,243850],["2018-12-03",8863.49,9058.29,8863.49,8993.35,169960],["2018-12-04",9025.82,9480.36,8928.42,9188.16,38906128],["2018-12-05",9188.16,9188.16,8928.42,8928.42,161560],["2018-12-06",8798.55,9415.42,8798.55,9285.56,9302310],["2018-12-07",9318.02,9318.02,9025.82,9025.82,171170],["2018-12-10",9090.76,9090.76,8960.89,8960.89,106050],["2018-12-11",9058.29,9058.29,8831.02,8993.35,6123790],["2018-12-12",8895.95,8960.89,8863.49,8895.95,9979795],["2018-12-13",8863.49,8928.42,8863.49,8863.49,54540],["2018-12-14",8831.02,9447.89,8831.02,9253.09,8630550],["2018-12-17",9253.09,9253.09,8993.35,8993.35,5567600],["2018-12-18",9025.82,9025.82,8928.42,8960.89,105740],["2018-12-19",8960.89,9123.22,8960.89,9090.76,365520],["2018-12-20",9090.76,9123.22,9090.76,9090.76,42020],["2018-12-21",9090.76,9123.22,9058.29,9090.76,2476050],["2018-12-24",9090.76,9090.76,8993.35,8993.35,190500],["2018-12-25",8993.35,9090.76,8960.89,9025.82,10926150],["2018-12-26",9025.82,9090.76,8960.89,9025.82,1648000],["2018-12-27",9090.76,9318.02,9090.76,9253.09,5259650],["2018-12-28",9253.09,9285.56,9090.76,9123.22,17035929],["2019-01-02",9090.76,9155.69,9090.76,9090.76,276290],["2019-01-03",9090.76,9123.22,9058.29,9058.29,413810],["2019-01-04",9058.29,9123.22,9058.29,9123.22,2683840],["2019-01-07",9090.76,9350.49,9090.76,9090.76,21870380],["2019-01-08",9090.76,9285.56,9090.76,9090.76,869444],["2019-01-09",9155.69,9480.36,9155.69,9480.36,22570187],["2019-01-10",9480.36,9545.29,9415.42,9480.36,2923290],["2019-01-11",9545.29,9545.29,9382.96,9415.42,5873898],["2019-01-14",9512.83,9512.83,9382.96,9415.42,22749621],["2019-01-15",9318.02,9545.29,9220.62,9545.29,116310],["2019-01-16",9415.42,9577.76,9415.42,9415.42,27992600],["2019-01-17",9577.76,9675.16,9480.36,9675.16,6319440],["2019-01-18",9545.29,9642.69,9512.83,9545.29,86330],["2019-01-21",9512.83,9740.09,9512.83,9740.09,23681950],["2019-01-22",9805.03,10421.9,9805.03,10389.43,8346360],["2019-01-23",10389.43,10584.24,10389.43,10519.3,283010],["2019-01-24",10519.3,10616.7,10324.5,10454.37,144510],["2019-01-25",10389.43,10454.37,9740.09,10389.43,293640],["2019-01-28",10389.43,10454.37,10259.57,10389.43,187640],["2019-01-29",10356.97,10649.17,10292.03,10649.17,2356980],["2019-01-30",10649.17,10746.57,10389.43,10714.1,4077760],["2019-01-31",10714.1,10843.97,10649.17,10843.97,935700],["2019-02-01",10908.91,11590.71,10843.97,11590.71,1887760],["2019-02-11",11590.71,11590.71,11298.51,11590.71,164120],["2019-02-12",11590.71,11785.51,11558.25,11688.11,307370],["2019-02-13",11817.98,12012.78,11688.11,12012.78,278510],["2019-02-14",12012.78,12077.72,11558.25,11623.18,263240],["2019-02-15",11558.25,11623.18,11363.44,11558.25,306270],["2019-02-18",12012.78,12012.78,11330.98,11363.44,360820],["2019-02-19",11363.44,11525.78,11266.04,11363.44,2058780],["2019-02-20",11395.91,11558.25,11330.98,11460.84,262780],["2019-02-21",11330.98,11428.38,10908.91,11038.77,716520],["2019-02-22",10551.77,11038.77,10551.77,10908.91,95600],["2019-02-25",10908.91,11655.65,10908.91,11558.25,6745890],["2019-02-26",11266.04,11590.71,10941.37,11363.44,4538130],["2019-02-27",11363.44,11623.18,11363.44,11623.18,341300],["2019-02-28",11623.18,11623.18,11233.58,11330.98,86690],["2019-03-01",11330.98,11428.38,11038.77,11233.58,71400],["2019-03-04",11233.58,11688.11,11168.64,11558.25,1199300],["2019-03-05",11558.25,11558.25,11266.04,11266.04,1370370],["2019-03-06",11525.78,11525.78,11266.04,11298.51,28410],["2019-03-07",11103.71,11298.51,11038.77,11103.71,3356670],["2019-03-08",11038.77,11428.38,11038.77,11266.04,165570],["2019-03-11",11103.71,11395.91,11103.71,11266.04,25520],["2019-03-12",11266.04,11493.31,11266.04,11493.31,571180],["2019-03-13",11558.25,11623.18,11460.84,11558.25,1283190],["2019-03-14",11558.25,11623.18,11428.38,11428.38,115420],["2019-03-15",11428.38,11558.25,11428.38,11493.31,9495640],["2019-03-18",11298.51,11525.78,11136.18,11298.51,3544520],["2019-03-19",11688.11,11688.11,11298.51,11428.38,106460],["2019-03-20",11298.51,11428.38,11233.58,11298.51,4871030],["2019-03-21",11233.58,11460.84,11233.58,11266.04,161550],["2019-03-22",11233.58,11460.84,11168.64,11363.44,2816300],["2019-03-25",11363.44,11363.44,11233.58,11330.98,5820010],["2019-03-26",11168.64,11525.78,11168.64,11428.38,289280],["2019-03-27",11493.31,11493.31,11266.04,11493.31,1795730],["2019-03-28",11363.44,11493.31,11103.71,11168.64,17775617],["2019-03-29",11168.64,11428.38,11136.18,11428.38,1311720],["2019-04-01",11428.38,11428.38,11168.64,11168.64,19400544],["2019-04-02",11363.44,11363.44,10908.91,10908.91,40946380],["2019-04-03",10908.91,11298.51,10908.91,11298.51,60152909],["2019-04-04",11363.44,11363.44,11103.71,11330.98,6293870],["2019-04-05",11136.18,11363.44,11136.18,11363.44,47427921],["2019-04-08",11363.44,11428.38,11168.64,11428.38,321460],["2019-04-09",11460.84,11460.84,11233.58,11395.91,32650],["2019-04-10",11266.04,11298.51,11136.18,11298.51,8412309],["2019-04-11",11298.51,11395.91,11298.51,11363.44,4094660],["2019-04-12",11103.71,11363.44,11103.71,11201.11,11724591],["2019-04-16",11298.51,11298.51,11103.71,11298.51,182480],["2019-04-17",11168.64,11298.51,11136.18,11136.18,10043130],["2019-04-18",11168.64,11298.51,11136.18,11168.64,1935491],["2019-04-19",11168.64,11298.51,11103.71,11136.18,186880],["2019-04-22",11103.71,11298.51,11103.71,11298.51,143960],["2019-04-23",11298.51,11298.51,11038.77,11298.51,1984809],["2019-04-24",11071.24,11233.58,11071.24,11168.64,94860],["2019-04-25",11103.71,11233.58,11038.77,11201.11,79098],["2019-04-26",11038.77,11201.11,11038.77,11038.77,112310],["2019-05-02",11038.77,11201.11,11038.77,11201.11,2599150],["2019-05-03",11201.11,11298.51,11038.77,11298.51,574130],["2019-05-06",11298.51,11298.51,11168.64,11168.64,2690],["2019-05-07",11103.71,11233.58,11103.71,11103.71,2005860],["2019-05-08",11038.77,11428.38,11038.77,11233.58,1700437],["2019-05-09",11330.98,11882.92,11136.18,11817.98,218310],["2019-05-10",11753.05,12012.78,11688.11,11882.92,375940],["2019-05-13",11882.92,12012.78,11525.78,11558.25,219210],["2019-05-14",11558.25,12012.78,11298.51,11298.51,263340],["2019-05-15",11298.51,11558.25,11298.51,11460.84,42680],["2019-05-16",11363.44,11688.11,11363.44,11688.11,101390],["2019-05-17",11688.11,11688.11,11428.38,11558.25,82120],["2019-05-20",11266.04,12142.65,11266.04,12142.65,530300],["2019-05-21",12142.65,12142.65,11947.85,11947.85,6931700],["2019-05-22",11947.85,12012.78,11688.11,11882.92,2969560],["2019-05-23",11882.92,11947.85,11558.25,11882.92,6416020],["2019-05-24",11655.65,12402.39,11558.25,11558.25,16490820],["2019-05-27",11558.25,12012.78,11558.25,11947.85,6816260],["2019-05-28",11590.71,11980.32,11590.71,11688.11,8190450],["2019-05-29",11688.11,11753.05,11493.31,11558.25,6712320],["2019-05-30",11493.31,11753.05,11493.31,11753.05,9539360],["2019-05-31",11688.11,11753.05,11493.31,11493.31,8815830],["2019-06-03",11428.38,12142.65,11330.98,12077.72,619260],["2019-06-04",11623.18,12045.25,11493.31,11947.85,14927645],["2019-06-05",11947.85,11947.85,11493.31,11525.78,7651820],["2019-06-06",11558.25,12012.78,11493.31,11915.38,309790],["2019-06-07",11623.18,11947.85,11623.18,11947.85,281650],["2019-06-10",11947.85,11947.85,11720.58,11850.45,4082530],["2019-06-11",11850.45,12012.78,11753.05,11915.38,252050],["2019-06-12",11915.38,12045.25,11785.51,11785.51,3715190],["2019-06-13",11882.92,11915.38,11753.05,11850.45,10877978],["2019-06-14",11850.45,11980.32,11785.51,11817.98,2788850],["2019-06-17",11753.05,12272.52,11753.05,12045.25,1871490],["2019-06-18",11915.38,12110.18,11915.38,12077.72,4808349],["2019-06-19",12077.72,12077.72,11882.92,12045.25,165920],["2019-06-20",11947.85,12175.12,11947.85,12012.78,11588460],["2019-06-21",12077.72,12110.18,11882.92,11882.92,304060],["2019-06-24",11817.98,12175.12,11817.98,12142.65,10463270],["2019-06-25",11947.85,12142.65,11915.38,12077.72,5163360],["2019-06-26",11947.85,12110.18,11947.85,11980.32,46990],["2019-06-27",12045.25,12142.65,11915.38,12142.65,168870],["2019-06-28",11915.38,12207.59,11817.98,12207.59,13132889],["2019-07-01",12012.78,12240.05,12012.78,12207.59,117950],["2019-07-02",12077.72,12207.59,11915.38,12142.65,64470],["2019-07-03",12142.65,12142.65,11882.92,11882.92,53260],["2019-07-04",11882.92,12142.65,11882.92,12110.18,20195430],["2019-07-05",12110.18,12142.65,11915.38,11915.38,1848280],["2019-07-08",11915.38,12077.72,11882.92,11947.85,1379150],["2019-07-09",12045.25,12045.25,11720.58,12012.78,10190500],["2019-07-10",11882.92,12077.72,11817.98,12012.78,8233500],["2019-07-11",12012.78,12110.18,11980.32,12045.25,1340650],["2019-07-12",12045.25,12077.72,11817.98,11817.98,43390],["2019-07-15",11817.98,11947.85,11688.11,11850.45,121180],["2019-07-16",11882.92,11882.92,11753.05,11850.45,878340],["2019-07-17",11753.05,11947.85,11688.11,11882.92,173517],["2019-07-18",11720.58,11817.98,11233.58,11233.58,493780],["2019-07-19",11558.25,11882.92,11363.44,11882.92,483800],["2019-07-22",11753.05,11882.92,11688.11,11688.11,4125745],["2019-07-23",11688.11,11785.51,11590.71,11688.11,3501440],["2019-07-24",11623.18,11753.05,11623.18,11655.65,3951420],["2019-07-25",11655.65,11655.65,11558.25,11590.71,62120],["2019-07-26",11363.44,11655.65,11363.44,11460.84,3171690],["2019-07-29",11395.91,11753.05,11395.91,11753.05,581750],["2019-07-30",11493.31,11817.98,11493.31,11655.65,63500],["2019-07-31",11428.38,11720.58,11428.38,11655.65,443630],["2019-08-01",11460.84,11688.11,11460.84,11493.31,2732810],["2019-08-02",11493.31,11720.58,11363.44,11525.78,607390],["2019-08-05",11558.25,11558.25,11363.44,11558.25,217050],["2019-08-06",11298.51,11655.65,11298.51,11655.65,89600],["2019-08-07",11688.11,11688.11,11363.44,11363.44,95510],["2019-08-08",11363.44,11590.71,11168.64,11428.38,193100],["2019-08-09",11460.84,11493.31,11201.11,11493.31,1733450],["2019-08-12",11298.51,11493.31,11266.04,11266.04,83900],["2019-08-13",11201.11,11460.84,11168.64,11168.64,70360],["2019-08-14",11395.91,11395.91,11103.71,11103.71,52810],["2019-08-15",11103.71,11688.11,10941.37,11688.11,124560],["2019-08-16",11493.31,11493.31,11298.51,11330.98,15595930],["2019-08-19",11460.84,11460.84,11168.64,11298.51,1611070],["2019-08-20",11428.38,11428.38,11038.77,11298.51,5112660],["2019-08-21",11103.71,11525.78,11071.24,11330.98,3065950],["2019-08-22",11201.11,11395.91,11201.11,11363.44,45500],["2019-08-23",11428.38,11428.38,11298.51,11330.98,11291730],["2019-08-26",11233.58,11233.58,10908.91,10941.37,4197326],["2019-08-27",11038.77,11233.58,11038.77,11136.18,4686220],["2019-08-28",11006.31,11233.58,10973.84,11168.64,4745260],["2019-08-29",10908.91,11168.64,10908.91,11103.71,51790],["2019-08-30",10811.51,11168.64,10811.51,10973.84,1998370],["2019-09-03",10973.84,10973.84,10779.04,10973.84,9801800],["2019-09-04",10973.84,11006.31,10811.51,10941.37,4825990],["2019-09-05",10941.37,11103.71,10811.51,10843.97,2420],["2019-09-06",10779.04,10973.84,10779.04,10973.84,7600350],["2019-09-09",10973.84,11038.77,10779.04,11038.77,46510],["2019-09-10",10843.97,10973.84,10811.51,10941.37,3347040],["2019-09-11",10843.97,10941.37,10779.04,10908.91,21390],["2019-09-12",10811.51,10908.91,10779.04,10908.91,49610],["2019-09-13",10908.91,10908.91,10746.57,10908.91,123430],["2019-09-16",10454.37,10908.91,10454.37,10908.91,5570275],["2019-09-17",10584.24,10973.84,10584.24,10843.97,159060],["2019-09-18",10779.04,10779.04,10584.24,10681.64,25840],["2019-09-19",10681.64,10908.91,10584.24,10908.91,112770],["2019-09-20",10779.04,10973.84,10746.57,10908.91,6014360],["2019-09-23",10908.91,10908.91,10714.1,10843.97,7132980],["2019-09-24",10714.1,10876.44,10649.17,10779.04,19850],["2019-09-25",10681.64,10876.44,10649.17,10843.97,32690],["2019-09-26",10714.1,10908.91,10616.7,10649.17,78130],["2019-09-27",10616.7,10779.04,10551.77,10714.1,92200],["2019-09-30",10714.1,10779.04,10681.64,10714.1,359270],["2019-10-01",10746.57,10811.51,10584.24,10811.51,5727900],["2019-10-02",10779.04,10811.51,10714.1,10779.04,61020],["2019-10-03",10649.17,10908.91,10649.17,10908.91,570040],["2019-10-04",11136.18,11136.18,10779.04,10973.84,2144190],["2019-10-07",11038.77,11038.77,10746.57,10973.84,130000],["2019-10-08",10779.04,10973.84,10779.04,10908.91,28440],["2019-10-09",10973.84,11038.77,10779.04,10843.97,2778710],["2019-10-10",10746.57,10843.97,10714.1,10843.97,94040],["2019-10-11",11006.31,11006.31,10649.17,10779.04,17100],["2019-10-14",10779.04,10941.37,10681.64,10908.91,30850],["2019-10-15",10908.91,10908.91,10714.1,10843.97,3513120],["2019-10-16",10714.1,10843.97,10681.64,10811.51,8027140],["2019-10-17",10811.51,10811.51,10616.7,10616.7,9701350],["2019-10-18",10714.1,10779.04,10486.84,10746.57,140300],["2019-10-21",10714.1,10779.04,10616.7,10779.04,3014080],["2019-10-22",10779.04,10779.04,10551.77,10779.04,43310],["2019-10-23",10779.04,10779.04,10584.24,10714.1,49610],["2019-10-24",10584.24,10714.1,10584.24,10714.1,3008190],["2019-10-25",10616.7,10714.1,10616.7,10714.1,49870],["2019-10-28",10616.7,10973.84,10616.7,10779.04,598090],["2019-10-29",10779.04,10779.04,10649.17,10779.04,8129280],["2019-10-30",10649.17,10779.04,10649.17,10714.1,1030210],["2019-10-31",10649.17,10746.57,10649.17,10714.1,40940],["2019-11-01",10616.7,10779.04,9967.36,10714.1,6053160],["2019-11-04",10681.64,10746.57,10584.24,10714.1,97330],["2019-11-05",10746.57,11460.84,10649.17,11298.51,660350],["2019-11-06",11298.51,11298.51,10779.04,11298.51,4683520],["2019-11-07",11071.24,11947.85,10941.37,11947.85,183380],["2019-11-08",11558.25,12304.99,11558.25,11947.85,1342890],["2019-11-11",11623.18,11947.85,11623.18,11947.85,1653260],["2019-11-12",11947.85,12012.78,11753.05,12012.78,136648],["2019-11-13",11817.98,12142.65,11623.18,12077.72,272760],["2019-11-14",11817.98,12175.12,11817.98,12175.12,566960],["2019-11-15",12077.72,12240.05,12045.25,12240.05,312720],["2019-11-18",12240.05,12240.05,11915.38,12175.12,551850],["2019-11-19",12142.65,12175.12,11915.38,11915.38,14200],["2019-11-20",11753.05,11947.85,11688.11,11688.11,42070],["2019-11-21",11623.18,11655.65,10876.44,10876.44,493130],["2019-11-22",11298.51,11298.51,10746.57,11038.77,185380],["2019-11-25",11038.77,11266.04,10843.97,11266.04,68680],["2019-11-26",11266.04,11266.04,10941.37,11201.11,443760],["2019-11-27",11201.11,11201.11,10973.84,11038.77,5453970],["2019-11-28",11038.77,11136.18,10876.44,11103.71,137980],["2019-11-29",11201.11,11201.11,10941.37,11103.71,2098320],["2019-12-02",11103.71,11103.71,10811.51,10811.51,21760],["2019-12-03",10941.37,11038.77,10681.64,10973.84,86130],["2019-12-04",10973.84,11006.31,10714.1,10908.91,100120],["2019-12-05",10714.1,10973.84,10714.1,10908.91,5256000],["2019-12-06",10746.57,11103.71,10714.1,11006.31,102200],["2019-12-09",11006.31,11006.31,10714.1,10908.91,9191790],["2019-12-10",10908.91,10941.37,10746.57,10843.97,5519850],["2019-12-11",10779.04,10908.91,10649.17,10843.97,33120],["2019-12-12",10746.57,10973.84,10681.64,10876.44,64090],["2019-12-13",10876.44,10941.37,10746.57,10908.91,15750130],["2019-12-16",10779.04,11006.31,10779.04,10973.84,54970],["2019-12-17",10811.51,11038.77,10811.51,11038.77,86570],["2019-12-18",11038.77,11038.77,10876.44,11006.31,5224270],["2019-12-19",10843.97,11006.31,10746.57,10779.04,196790],["2019-12-20",10746.57,11006.31,10746.57,11006.31,76810],["2019-12-23",11006.31,11558.25,10811.51,11136.18,9255420],["2019-12-24",11136.18,11330.98,11103.71,11201.11,115860],["2019-12-25",11136.18,11168.64,10941.37,11168.64,19770],["2019-12-26",11038.77,11201.11,10941.37,11103.71,18290760],["2019-12-27",11103.71,11136.18,10941.37,10973.84,7602530],["2019-12-30",11038.77,11623.18,10779.04,11558.25,195390],["2019-12-31",11558.25,11558.25,10941.37,11558.25,149850],["2020-01-02",11038.77,11558.25,11038.77,11493.31,2336040],["2020-01-03",11428.38,11493.31,11201.11,11201.11,226170],["2020-01-06",11103.71,11460.84,11103.71,11363.44,56180],["2020-01-07",11363.44,11460.84,11103.71,11330.98,470990],["2020-01-08",11136.18,11363.44,11136.18,11233.58,1418340],["2020-01-09",11298.51,11363.44,11168.64,11330.98,10207500],["2020-01-10",11363.44,11817.98,11363.44,11688.11,489560],["2020-01-13",11688.11,11753.05,11233.58,11688.11,4261360],["2020-01-14",11233.58,11688.11,11201.11,11688.11,7486850],["2020-01-15",11688.11,11688.11,11363.44,11688.11,57900],["2020-01-16",11330.98,11688.11,11298.51,11395.91,76990],["2020-01-17",11363.44,11688.11,11363.44,11558.25,16816940],["2020-01-20",11395.91,11590.71,11330.98,11558.25,584230],["2020-01-21",11558.25,11558.25,11168.64,11363.44,1234150],["2020-01-22",11363.44,11363.44,11168.64,11330.98,47520],["2020-01-30",11233.58,11947.85,11038.77,11655.65,275370],["2020-01-31",11655.65,11688.11,11233.58,11590.71,663460],["2020-02-03",11266.04,11558.25,10811.51,11493.31,113880],["2020-02-04",11298.51,11525.78,11103.71,11395.91,185190],["2020-02-05",11168.64,11395.91,11136.18,11168.64,5148670],["2020-02-06",11071.24,11493.31,11038.77,11493.31,70610],["2020-02-07",11493.31,11493.31,11201.11,11363.44,5506160],["2020-02-10",11363.44,11363.44,11136.18,11330.98,82270],["2020-02-11",11330.98,11395.91,11168.64,11395.91,1015700],["2020-02-12",11460.84,11460.84,11233.58,11330.98,105970],["2020-02-13",11233.58,11363.44,11233.58,11298.51,47470],["2020-02-14",11233.58,11363.44,11168.64,11233.58,631680],["2020-02-17",11298.51,11330.98,11201.11,11266.04,509290],["2020-02-18",11363.44,11395.91,11233.58,11298.51,2154820],["2020-02-19",11233.58,11298.51,11201.11,11233.58,25140],["2020-02-20",11330.98,11330.98,11168.64,11168.64,263830],["2020-02-21",11233.58,11233.58,10973.84,11233.58,895070],["2020-02-24",11233.58,11233.58,10714.1,11168.64,80590],["2020-02-25",10714.1,11266.04,10714.1,11168.64,6047960],["2020-02-26",11168.64,11233.58,11038.77,11201.11,455470],["2020-02-27",11038.77,11233.58,11038.77,11233.58,241090],["2020-02-28",11071.24,11233.58,10973.84,11168.64,23656490],["2020-03-02",11006.31,11558.25,11006.31,11493.31,1364250],["2020-03-03",11201.11,11525.78,11201.11,11363.44,120610],["2020-03-04",11460.84,11460.84,11168.64,11363.44,2685790],["2020-03-05",11266.04,11493.31,10876.44,11233.58,895990],["2020-03-06",11298.51,11298.51,10941.37,11168.64,615560],["2020-03-09",10454.37,11136.18,10454.37,11038.77,136890],["2020-03-10",10519.3,11038.77,10519.3,11006.31,2826130],["2020-03-11",11006.31,11006.31,10324.5,10908.91,198680],["2020-03-12",10454.37,10876.44,10162.17,10843.97,244060],["2020-03-13",10097.23,10811.51,10097.23,10649.17,17318280],["2020-03-16",10649.17,10649.17,9967.36,10389.43,1332960],["2020-03-17",9805.03,10519.3,9805.03,10454.37,10716710],["2020-03-18",10454.37,10616.7,10324.5,10616.7,2198900],["2020-03-19",10389.43,10616.7,10129.7,10162.17,135020],["2020-03-20",10162.17,10389.43,9934.9,10356.97,31860],["2020-03-23",10389.43,10584.24,9642.69,10389.43,3490180],["2020-03-24",9805.03,10454.37,9805.03,10389.43,2759440],["2020-03-25",10194.63,10421.9,10032.3,10389.43,68370],["2020-03-26",10389.43,10389.43,9837.5,9999.83,3984520],["2020-03-27",9869.96,10194.63,9415.42,10194.63,558450],["2020-03-30",9610.23,10194.63,9512.83,10194.63,381240],["2020-03-31",9934.9,10162.17,9512.83,9512.83,625330],["2020-04-01",9090.76,9869.96,9090.76,9869.96,13866880],["2020-04-03",9642.69,9869.96,9253.09,9869.96,2463270],["2020-04-06",9869.96,10064.76,9545.29,10064.76,4341102],["2020-04-07",9740.09,10064.76,9740.09,10064.76,2163070],["2020-04-08",9610.23,10032.3,9610.23,9869.96,3553460],["2020-04-09",9869.96,9934.9,9772.56,9869.96,259700],["2020-04-10",9772.56,9837.5,9512.83,9837.5,499740],["2020-04-13",9837.5,9869.96,9642.69,9869.96,161110],["2020-04-14",9869.96,9967.36,9707.63,9837.5,3578290],["2020-04-15",9837.5,9869.96,9675.16,9837.5,10321980],["2020-04-16",9740.09,9869.96,9707.63,9837.5,6200450],["2020-04-17",9869.96,10129.7,9740.09,9869.96,874840],["2020-04-20",9934.9,10064.76,9805.03,9869.96,6934610],["2020-04-21",9869.96,9934.9,9642.69,9837.5,248790],["2020-04-22",9707.63,10129.7,9707.63,9999.83,2516030],["2020-04-23",10129.7,10194.63,9934.9,9934.9,221620],["2020-04-24",9837.5,9999.83,9837.5,9934.9,6961720],["2020-04-27",9805.03,9934.9,9642.69,9805.03,24228480],["2020-04-28",9740.09,9837.5,9642.69,9837.5,8744930],["2020-04-29",9675.16,9837.5,9675.16,9740.09,7578860],["2020-05-04",9610.23,9805.03,9610.23,9772.56,9442948],["2020-05-05",9772.56,9772.56,9545.29,9740.09,7590810],["2020-05-06",9740.09,9740.09,9610.23,9740.09,3323590],["2020-05-07",9837.5,9837.5,9642.69,9805.03,2031720],["2020-05-08",9772.56,10097.23,9772.56,9902.43,1453060],["2020-05-11",9902.43,10064.76,9837.5,9999.83,186110],["2020-05-12",9967.36,10032.3,9740.09,9902.43,209410],["2020-05-13",9902.43,9934.9,9220.62,9902.43,500730],["2020-05-14",9772.56,10032.3,9772.56,9967.36,789600],["2020-05-15",9934.9,10129.7,9902.43,10064.76,436860],["2020-05-18",9999.83,10227.1,9934.9,10227.1,518890],["2020-05-19",10259.57,10681.64,10259.57,10551.77,8199450],["2020-05-20",10519.3,10779.04,10421.9,10584.24,2895720],["2020-05-21",10649.17,11298.51,10584.24,11298.51,3618450],["2020-05-22",10843.97,11363.44,10746.57,10973.84,641700],["2020-05-25",10843.97,11136.18,10714.1,10973.84,4405843],["2020-05-26",10908.91,11103.71,10908.91,10973.84,382380],["2020-05-27",11038.77,11428.38,11038.77,11168.64,4371440],["2020-05-28",11168.64,11428.38,10973.84,10973.84,2902180],["2020-05-29",11038.77,11428.38,11038.77,11233.58,362450],["2020-06-01",11330.98,11753.05,11103.71,11330.98,229560],["2020-06-02",11330.98,11688.11,11330.98,11428.38,13536943],["2020-06-03",11493.31,11785.51,11428.38,11460.84,3147440],["2020-06-04",11428.38,11655.65,11428.38,11460.84,5727683],["2020-06-05",11558.25,11688.11,11460.84,11493.31,6555980],["2020-06-08",11623.18,11817.98,11493.31,11525.78,5829000],["2020-06-09",11525.78,11882.92,11525.78,11753.05,3361650],["2020-06-10",11785.51,11785.51,11558.25,11753.05,223856],["2020-06-11",11753.05,11785.51,11590.71,11688.11,185650],["2020-06-12",11395.91,11817.98,11395.91,11623.18,4802660],["2020-06-15",11623.18,11947.85,11558.25,11817.98,5191000],["2020-06-16",11623.18,11785.51,11590.71,11623.18,651160],["2020-06-17",11817.98,11817.98,11493.31,11753.05,1382120],["2020-06-18",11753.05,11753.05,11558.25,11753.05,269880],["2020-06-19",11623.18,11850.45,11623.18,11850.45,18960723],["2020-06-22",11688.11,11850.45,11558.25,11817.98,105170],["2020-06-23",11850.45,11850.45,11655.65,11688.11,35830],["2020-06-24",11817.98,11817.98,11623.18,11688.11,20030],["2020-06-25",11623.18,11850.45,11395.91,11525.78,1730730],["2020-06-26",11525.78,11590.71,11363.44,11525.78,14936949],["2020-06-29",11428.38,11688.11,11201.11,11688.11,27696891],["2020-06-30",11395.91,11720.58,11201.11,11558.25,13085291],["2020-07-01",11428.38,11558.25,11363.44,11525.78,11579468],["2020-07-02",11525.78,11525.78,11168.64,11493.31,10423700],["2020-07-03",11363.44,11590.71,11136.18,11590.71,12737387],["2020-07-06",11590.71,11590.71,11168.64,11558.25,93840],["2020-07-07",11558.25,11558.25,11298.51,11558.25,68870],["2020-07-08",11493.31,11493.31,11330.98,11460.84,10569894],["2020-07-09",11363.44,11590.71,11233.58,11460.84,29496529],["2020-07-10",11363.44,11460.84,11233.58,11428.38,1224500],["2020-07-13",11428.38,11493.31,10973.84,11298.51,8474249],["2020-07-14",11233.58,11330.98,10908.91,11038.77,15146577],["2020-07-15",11038.77,11233.58,11006.31,11233.58,804760],["2020-07-16",11233.58,11428.38,11038.77,11428.38,223630],["2020-07-17",11201.11,11395.91,11136.18,11330.98,166430],["2020-07-20",11168.64,11266.04,11168.64,11266.04,93730],["2020-07-21",11136.18,11428.38,11136.18,11233.58,99530],["2020-07-22",11136.18,11298.51,11038.77,11266.04,151480],["2020-07-23",11136.18,11233.58,11006.31,11233.58,2212430],["2020-07-24",11233.58,11298.51,10616.7,10908.91,437290],["2020-07-27",10649.17,11071.24,10227.1,10649.17,6806050],["2020-07-28",10292.03,10714.1,10129.7,10714.1,500170],["2020-07-29",10162.17,11460.84,10162.17,11460.84,683290],["2020-07-30",10746.57,11298.51,10746.57,11103.71,9625710],["2020-07-31",10649.17,10811.51,10486.84,10746.57,821150],["2020-08-03",10551.77,10779.04,10519.3,10779.04,715010],["2020-08-04",10779.04,10941.37,10616.7,10941.37,338180],["2020-08-05",10941.37,11038.77,10746.57,11038.77,199360],["2020-08-06",10876.44,11038.77,10843.97,11006.31,1086110],["2020-08-07",10746.57,10973.84,10746.57,10973.84,104260],["2020-08-10",10973.84,11006.31,10746.57,10941.37,169660],["2020-08-11",10843.97,11038.77,10779.04,11038.77,285140],["2020-08-12",10876.44,11006.31,10876.44,10973.84,7293430],["2020-08-13",10973.84,10973.84,10843.97,10843.97,248110],["2020-08-14",10908.91,11038.77,10811.51,11038.77,399500],["2020-08-17",10908.91,11363.44,10876.44,11038.77,7714061],["2020-08-18",10908.91,11038.77,10811.51,10941.37,7153840],["2020-08-19",10843.97,10941.37,10779.04,10941.37,124570],["2020-08-20",10843.97,11006.31,10714.1,11006.31,443820],["2020-08-21",10876.44,11006.31,10843.97,11006.31,485980],["2020-08-24",10941.37,11038.77,10876.44,11006.31,416860],["2020-08-25",10908.91,11038.77,10876.44,11006.31,1946500],["2020-08-26",10908.91,11038.77,10908.91,11006.31,120710],["2020-08-27",10973.84,11071.24,10908.91,11006.31,778590],["2020-08-28",11006.31,11493.31,10941.37,11330.98,535570],["2020-08-31",11363.44,11363.44,11168.64,11201.11,97830],["2020-09-01",11103.71,11168.64,11071.24,11168.64,531160],["2020-09-03",11168.64,11428.38,11136.18,11168.64,605430],["2020-09-04",11038.77,11168.64,11006.31,11071.24,589170],["2020-09-07",11103.71,11168.64,10973.84,10973.84,476200],["2020-09-08",10973.84,11103.71,10811.51,11103.71,407970],["2020-09-09",11038.77,11071.24,10843.97,10908.91,3434950],["2020-09-10",10908.91,11038.77,10908.91,10908.91,811230],["2020-09-11",10908.91,10973.84,10843.97,10843.97,100370],["2020-09-14",10941.37,11103.71,10746.57,11103.71,637650],["2020-09-15",11038.77,11038.77,10941.37,10973.84,601900],["2020-09-16",10973.84,11006.31,10876.44,11006.31,103120],["2020-09-17",10908.91,11038.77,10843.97,11038.77,571750],["2020-09-18",10908.91,11038.77,10876.44,11038.77,923930],["2020-09-21",11006.31,11071.24,10908.91,11071.24,634840],["2020-09-22",11071.24,11071.24,10973.84,11071.24,517900],["2020-09-23",11071.24,11168.64,11006.31,11103.71,4749250],["2020-09-24",11071.24,11136.18,11038.77,11136.18,817240],["2020-09-25",11168.64,11168.64,11071.24,11103.71,8313860],["2020-09-28",11071.24,11266.04,11038.77,11168.64,4815774],["2020-09-29",11168.64,11168.64,11006.31,11038.77,163100],["2020-09-30",10973.84,11071.24,10941.37,11038.77,108610],["2020-10-01",11006.31,11071.24,10941.37,11038.77,6139570],["2020-10-02",11038.77,11168.64,10941.37,11038.77,228550],["2020-10-05",11168.64,11363.44,10941.37,11266.04,5976460],["2020-10-06",11363.44,11590.71,11233.58,11395.91,841900],["2020-10-07",11330.98,11395.91,11201.11,11330.98,313680],["2020-10-08",11298.51,11298.51,11071.24,11136.18,624680],["2020-10-09",11168.64,11168.64,11006.31,11136.18,1541720],["2020-10-12",11168.64,11266.04,11103.71,11168.64,2416660],["2020-10-13",11103.71,11298.51,11103.71,11298.51,4272900],["2020-10-14",11363.44,11428.38,11266.04,11298.51,7884060],["2020-10-15",11395.91,11428.38,11201.11,11428.38,504220],["2020-10-16",11428.38,11428.38,11103.71,11266.04,1353280],["2020-10-19",11233.58,11428.38,11103.71,11168.64,121840],["2020-10-20",11168.64,11428.38,11168.64,11363.44,564550],["2020-10-21",11266.04,11330.98,11201.11,11201.11,351910],["2020-10-22",11201.11,11363.44,11168.64,11363.44,16899220],["2020-10-23",11395.91,11395.91,11233.58,11363.44,1551850],["2020-10-26",11363.44,11428.38,11233.58,11233.58,436770],["2020-10-27",11136.18,11298.51,11103.71,11233.58,8462860],["2020-10-28",11071.24,11298.51,11038.77,11233.58,394880],["2020-10-29",11038.77,11298.51,11006.31,11201.11,513000],["2020-10-30",11201.11,11201.11,10973.84,11168.64,300510],["2020-11-02",11071.24,11168.64,11038.77,11168.64,103350],["2020-11-03",11298.51,11298.51,11071.24,11233.58,324190],["2020-11-04",11233.58,11298.51,11071.24,11201.11,116470],["2020-11-05",11233.58,11233.58,11038.77,11168.64,292860],["2020-11-06",11071.24,11233.58,11006.31,11233.58,181850],["2020-11-09",11071.24,11266.04,11071.24,11233.58,180240],["2020-11-10",11233.58,11298.51,11136.18,11233.58,150040],["2020-11-11",11136.18,11233.58,11071.24,11201.11,185120],["2020-11-12",11233.58,11233.58,11103.71,11233.58,322430],["2020-11-13",11136.18,11233.58,11103.71,11168.64,88040],["2020-11-16",11136.18,11201.11,11006.31,11136.18,522370],["2020-11-17",11136.18,11233.58,10973.84,11233.58,603010],["2020-11-18",11071.24,11233.58,11006.31,11168.64,425290],["2020-11-19",11168.64,11168.64,10973.84,11136.18,401200],["2020-11-20",11038.77,11201.11,11038.77,11201.11,295670],["2020-11-23",11103.71,11136.18,11006.31,11136.18,236670],["2020-11-24",11038.77,11136.18,11038.77,11136.18,228870],["2020-11-25",11136.18,11201.11,11071.24,11201.11,385400],["2020-11-26",11201.11,11233.58,11071.24,11201.11,1515590],["2020-11-27",11201.11,11201.11,11103.71,11103.71,93050],["2020-11-30",11168.64,11168.64,11071.24,11168.64,358680],["2020-12-01",11103.71,11168.64,11038.77,11136.18,702490],["2020-12-02",11006.31,11201.11,11006.31,11168.64,3119880],["2020-12-03",11168.64,11168.64,11038.77,11168.64,1016460],["2020-12-04",11168.64,11168.64,11071.24,11071.24,326580],["2020-12-07",11136.18,11168.64,11071.24,11168.64,776110],["2020-12-08",11136.18,11136.18,11071.24,11071.24,610390],["2020-12-09",11071.24,11136.18,11038.77,11103.71,1987340],["2020-12-10",11136.18,11168.64,11071.24,11168.64,319660],["2020-12-11",11071.24,11168.64,11071.24,11103.71,460340],["2020-12-14",11103.71,11168.64,11103.71,11168.64,1957940],["2020-12-15",11103.71,11168.64,11071.24,11136.18,875260],["2020-12-16",11103.71,11136.18,11038.77,11136.18,852270],["2020-12-17",11136.18,11136.18,10714.1,11071.24,6355976],["2020-12-18",11103.71,11168.64,11038.77,11168.64,409560],["2020-12-21",11168.64,11947.85,11103.71,11947.85,3893068],["2020-12-22",12662.12,12759.52,12662.12,12759.52,1270550],["2020-12-23",13571.2,13571.2,12662.12,12662.12,1030870],["2020-12-24",12207.59,12564.72,11785.51,12337.45,15303689],["2020-12-25",12207.59,12662.12,11785.51,12402.39,3425570],["2020-12-28",12727.06,12727.06,12077.72,12207.59,10933430],["2020-12-29",12012.78,12337.45,12012.78,12207.59,439320],["2020-12-30",12175.12,13051.73,11915.38,13051.73,3293780],["2020-12-31",12662.12,12727.06,12304.99,12499.79,1019550],["2021-01-04",12499.79,12791.99,12402.39,12662.12,673900],["2021-01-05",12727.06,12727.06,12499.79,12662.12,5899200],["2021-01-06",12662.12,13311.46,12467.32,13311.46,3910538],["2021-01-07",13311.46,13311.46,12986.79,13051.73,968500],["2021-01-08",13019.26,13311.46,12986.79,13246.53,968500],["2021-01-11",13246.53,13311.46,12986.79,13116.66,501400],["2021-01-12",13246.53,13246.53,12986.79,13116.66,2349300],["2021-01-13",13116.66,14025.74,13051.73,13960.8,17931501],["2021-01-14",14220.54,14512.74,13766.0,14025.74,508000],["2021-01-15",14025.74,14382.87,14025.74,14285.47,526700],["2021-01-18",14285.47,14285.47,13636.13,13928.34,554800],["2021-01-19",13376.4,13798.47,12954.33,13116.66,658600],["2021-01-20",12727.06,13116.66,12207.59,13116.66,694800],["2021-01-21",13116.66,13279.0,12662.12,12986.79,8012209],["2021-01-22",13181.59,13311.46,12986.79,13311.46,404000],["2021-01-25",13214.06,13214.06,12791.99,12986.79,1136400],["2021-01-26",13051.73,13051.73,12077.72,12207.59,3644400],["2021-01-27",12240.05,12240.05,11428.38,11493.31,7062100],["2021-01-28",10843.97,11753.05,10714.1,11753.05,4355100],["2021-01-29",11038.77,11688.11,10941.37,10941.37,3338800],["2021-02-01",10941.37,11363.44,10941.37,11363.44,4095690],["2021-02-02",11038.77,11428.38,10843.97,11363.44,2556200],["2021-02-03",11298.51,11688.11,11201.11,11623.18,1616400],["2021-02-04",11558.25,11623.18,11201.11,11558.25,660410],["2021-02-05",11558.25,11623.18,11395.91,11623.18,445500],["2021-02-08",11590.71,11590.71,11233.58,11525.78,941500],["2021-02-09",11363.44,11623.18,11298.51,11558.25,272400],["2021-02-17",11558.25,11882.92,11395.91,11688.11,2260900],["2021-02-18",11688.11,12012.78,11493.31,12012.78,726800],["2021-02-19",11688.11,12012.78,11655.65,12012.78,394500],["2021-02-22",11980.32,11980.32,11720.58,11882.92,791400],["2021-02-23",11882.92,11882.92,11688.11,11882.92,649400],["2021-02-24",11882.92,11882.92,11623.18,11817.98,327900],["2021-02-25",11817.98,11817.98,11590.71,11753.05,1238600],["2021-02-26",11558.25,11753.05,11558.25,11753.05,4431700],["2021-03-01",11753.05,12012.78,11688.11,11980.32,2448800],["2021-03-02",12077.72,12304.99,12012.78,12207.59,1273300],["2021-03-03",12240.05,12240.05,12012.78,12175.12,1064500],["2021-03-04",12207.59,12207.59,11753.05,12077.72,378600],["2021-03-05",12077.72,12077.72,11720.58,12012.78,683100],["2021-03-08",12012.78,12045.25,11817.98,11980.32,1900300],["2021-03-09",11785.51,11947.85,11785.51,11947.85,391700],["2021-03-10",11785.51,11947.85,11720.58,11947.85,220200],["2021-03-11",11947.85,11947.85,11850.45,11947.85,3378200],["2021-03-12",11947.85,11980.32,11882.92,11947.85,574800],["2021-03-15",12012.78,12012.78,11947.85,11980.32,910400],["2021-03-16",11980.32,11980.32,11753.05,11947.85,2145400],["2021-03-17",11947.85,12012.78,11817.98,11980.32,192700],["2021-03-18",12077.72,12499.79,12077.72,12434.85,1212500],["2021-03-19",12467.32,12856.93,12467.32,12791.99,3003762],["2021-03-22",12921.86,12921.86,12434.85,12564.72,1080900],["2021-03-23",12532.26,12564.72,12045.25,12337.45,769300],["2021-03-24",11785.51,12207.59,11785.51,12012.78,612100],["2021-03-25",11882.92,12434.85,11882.92,12337.45,2311900],["2021-03-26",12337.45,12337.45,11817.98,12337.45,1226500],["2021-03-29",12337.45,12337.45,12045.25,12272.52,1047700],["2021-03-30",12272.52,12791.99,12240.05,12662.12,2756300],["2021-03-31",12759.52,13441.33,12662.12,13051.73,3360100],["2021-04-01",13538.73,13538.73,13116.66,13181.59,3477400],["2021-04-02",13214.06,13343.93,13116.66,13246.53,1490800],["2021-04-05",13636.13,14155.6,13636.13,14155.6,1980700],["2021-04-06",14675.08,15064.68,14415.34,14999.75,4078600],["2021-04-07",15032.21,15032.21,14610.14,14934.81,2901500],["2021-04-08",14967.28,14999.75,14707.54,14804.94,1982800],["2021-04-09",14804.94,14804.94,14480.27,14577.68,2024000],["2021-04-12",14610.14,15194.55,14577.68,15194.55,2502900],["2021-04-13",15649.09,15973.76,15259.48,15324.42,1810800],["2021-04-14",14934.81,16395.83,14934.81,16395.83,3386100],["2021-04-15",16395.83,17207.5,16201.02,16752.96,2503600],["2021-04-16",16752.96,17337.37,16330.89,17012.7,1409900],["2021-04-19",17077.63,17694.51,17012.7,17597.1,1552000],["2021-04-20",17856.84,18343.85,17142.57,17597.1,3211818],["2021-04-22",17597.1,17662.04,16395.83,16428.29,1807000],["2021-04-23",16201.02,17499.7,16006.22,17499.7,2719800],["2021-04-26",17402.3,17499.7,16428.29,16980.23,1869300],["2021-04-27",16623.1,16980.23,16428.29,16947.76,1146000],["2021-04-28",16558.16,17856.84,16428.29,17856.84,2056100],["2021-04-29",17207.5,17824.37,17207.5,17824.37,5137100],["2021-05-04",17207.5,17402.3,16752.96,17142.57,5178900],["2021-05-05",17077.63,17467.24,17012.7,17012.7,3480200],["2021-05-06",17012.7,17337.37,16752.96,16752.96,5004218],["2021-05-07",16882.83,16882.83,16493.23,16688.03,2074330],["2021-05-10",16233.49,16655.56,16103.62,16168.56,969900],["2021-05-11",16103.62,17012.7,16038.69,16688.03,1238400],["2021-05-12",16623.1,16817.9,16395.83,16460.76,1180200],["2021-05-13",16460.76,17532.17,16460.76,17532.17,2447100],["2021-05-14",17597.1,17856.84,17402.3,17726.97,1941900],["2021-05-17",18051.64,18051.64,17207.5,17499.7,2039318],["2021-05-18",17207.5,17272.43,16817.9,16882.83,1459200],["2021-05-19",16882.83,17239.97,16752.96,17077.63,829600],["2021-05-20",17077.63,17077.63,16688.03,16882.83,1658500],["2021-05-21",16882.83,17077.63,16752.96,16915.3,902000],["2021-05-24",16915.3,17077.63,16817.9,16915.3,2056700],["2021-05-25",16947.76,17694.51,16298.43,17402.3,2590800],["2021-05-26",17434.77,18603.58,17434.77,18603.58,2684400],["2021-05-27",19902.26,19902.26,19480.19,19902.26,5662500],["2021-05-28",20454.2,20843.8,19739.93,20713.93,1949600],["2021-05-31",20324.33,21298.34,19739.93,21298.34,2447800],["2021-06-01",21233.41,21428.21,20973.67,21103.54,5197700],["2021-06-02",20129.53,20649.0,19934.73,20226.93,4041600],["2021-06-03",20324.33,20941.2,19804.86,20778.87,3829500],["2021-06-04",20778.87,21752.88,20649.0,21687.94,1950700],["2021-06-07",21623.01,21623.01,20324.33,21265.87,3561100],["2021-06-08",21038.6,21038.6,19902.26,19934.73,3641900],["2021-06-09",19674.99,20454.2,18895.78,20194.46,8404300],["2021-06-10",19480.19,20129.53,19480.19,19674.99,6473988],["2021-06-11",19674.99,20194.46,19480.19,19739.93,991000],["2021-06-14",20129.53,20129.53,19512.66,19739.93,4100400],["2021-06-15",19739.93,19804.86,19415.26,19480.19,3114700],["2021-06-16",18960.72,19480.19,18830.85,18895.78,2193200],["2021-06-17",18765.92,18895.78,18408.78,18830.85,17678408],["2021-06-18",19025.65,19415.26,19025.65,19350.32,7316600],["2021-06-21",19415.26,19415.26,19025.65,19123.05,2440700],["2021-06-22",19220.45,19285.39,18895.78,19187.99,1489700],["2021-06-23",19090.59,19285.39,19025.65,19025.65,2842100],["2021-06-24",19155.52,19155.52,18863.32,18928.25,1015708],["2021-06-25",18863.32,19155.52,18506.18,18993.18,1836000],["2021-06-28",19155.52,19415.26,19025.65,19350.32,1584900],["2021-06-29",19447.72,20129.53,19447.72,19804.86,666800],["2021-06-30",19804.86,19869.79,19512.66,19674.99,1380900],["2021-07-01",19674.99,20129.53,19350.32,19934.73,5996900],["2021-07-02",20064.6,20389.27,19902.26,20356.8,13988400],["2021-07-05",20194.46,20681.47,20129.53,20616.53,2133600],["2021-07-06",20778.87,20908.74,19804.86,19804.86,5193400],["2021-07-07",19674.99,19999.66,19350.32,19804.86,1676300],["2021-07-08",19804.86,19804.86,18960.72,19058.12,744500],["2021-07-09",18830.85,19285.39,18181.51,18765.92,4268900],["2021-07-12",18181.51,19415.26,17467.24,18700.98,1065100],["2021-07-13",18246.44,19350.32,17856.84,18246.44,222100],["2021-07-14",18246.44,18246.44,16980.23,17207.5,4187300],["2021-07-15",17272.43,17694.51,17272.43,17597.1,339600],["2021-07-16",17824.37,17824.37,17402.3,17532.17,520800],["2021-07-19",17434.77,17499.7,16330.89,16850.36,5000200],["2021-07-20",16428.29,16882.83,16233.49,16752.96,226200],["2021-07-21",16688.03,17045.17,16688.03,16720.5,267000],["2021-07-22",16720.5,17532.17,16688.03,17532.17,3811000],["2021-07-23",16915.3,17532.17,16882.83,16882.83,1170700],["2021-07-26",16882.83,16882.83,16233.49,16882.83,487900],["2021-07-27",17012.7,17012.7,16168.56,16168.56,11015918],["2021-07-28",16233.49,16395.83,16071.16,16071.16,2862882],["2021-07-29",16038.69,16882.83,16038.69,16882.83,364182],["2021-07-30",16785.43,17207.5,16558.16,17142.57,4281100],["2021-08-02",17142.57,17142.57,16752.96,16752.96,399500],["2021-08-03",16752.96,17629.57,16752.96,17532.17,1038600],["2021-08-04",17532.17,17856.84,17304.9,17824.37,4666000],["2021-08-05",17629.57,18051.64,17467.24,17889.31,364000],["2021-08-06",17986.71,17986.71,17499.7,17499.7,477400],["2021-08-09",17499.7,17597.1,17369.84,17597.1,3946900],["2021-08-10",17434.77,17662.04,17304.9,17337.37,550400],["2021-08-11",17337.37,17499.7,17272.43,17304.9,299800],["2021-08-12",17239.97,17499.7,17207.5,17337.37,4135300],["2021-08-13",17207.5,17402.3,16947.76,17077.63,182700],["2021-08-16",17272.43,17337.37,16947.76,17239.97,487900],["2021-08-17",17077.63,17434.77,17077.63,17239.97,4234900],["2021-08-18",17077.63,17337.37,17045.17,17077.63,1035000],["2021-08-19",17110.1,17110.1,16752.96,16817.9,1428300],["2021-08-20",16817.9,16882.83,16038.69,16168.56,4265900],["2021-08-23",15908.82,16298.43,15519.22,15584.15,535200],["2021-08-24",15649.09,15908.82,15584.15,15649.09,281600],["2021-08-25",15714.02,15973.76,15649.09,15973.76,3719500],["2021-08-26",16168.56,16363.36,15746.49,15746.49,215000],["2021-08-27",15681.55,16103.62,15681.55,15973.76,254900],["2021-08-30",16006.22,16882.83,15876.35,16558.16,4693513],["2021-08-31",16817.9,16817.9,16460.76,16460.76,1225700],["2021-09-01",16460.76,16493.23,16233.49,16265.96,207800],["2021-09-06",16395.83,16395.83,16038.69,16201.02,3766700],["2021-09-07",16168.56,17110.1,15973.76,16882.83,1319700],["2021-09-08",16752.96,16752.96,16395.83,16558.16,162800],["2021-09-09",16623.1,16623.1,16233.49,16525.69,3861900],["2021-09-10",16525.69,17012.7,16363.36,16752.96,536400],["2021-09-13",16752.96,16850.36,16460.76,16558.16,124000],["2021-09-14",16525.69,16623.1,16395.83,16623.1,3909700],["2021-09-15",16623.1,16623.1,16298.43,16558.16,202300],["2021-09-16",16428.29,16655.56,16363.36,16363.36,599200],["2021-09-17",16298.43,16882.83,16298.43,16882.83,4365200],["2021-09-20",16817.9,16882.83,16363.36,16428.29,629600],["2021-09-21",16233.49,16363.36,16038.69,16071.16,671500],["2021-09-22",16006.22,16233.49,15908.82,16103.62,5145100],["2021-09-23",15973.76,16460.76,15778.95,15778.95,771000],["2021-09-24",16071.16,16103.62,15584.15,15616.62,805700],["2021-09-27",15843.89,15843.89,15389.35,15454.28,4995000],["2021-09-28",15454.28,15486.75,14382.87,15486.75,281300],["2021-09-29",15194.55,15421.82,15194.55,15259.48,153800],["2021-09-30",15584.15,15584.15,15064.68,15324.42,4569100],["2021-10-01",15324.42,15356.88,14610.14,14837.41,483562],["2021-10-04",14642.61,14707.54,14220.54,14350.41,409600],["2021-10-05",14285.47,14772.48,14285.47,14545.21,4273300],["2021-10-06",14545.21,14740.01,14415.34,14480.27,267600],["2021-10-07",14545.21,14545.21,14285.47,14317.94,1354300],["2021-10-08",14317.94,14675.08,14317.94,14545.21,3967800],["2021-10-11",14577.68,15129.61,14577.68,15129.61,243400],["2021-10-12",15389.35,15389.35,14967.28,15064.68,1091000],["2021-10-13",15194.55,15194.55,14967.28,14999.75,3997100],["2021-10-14",14934.81,15421.82,14934.81,15324.42,399900],["2021-10-15",15324.42,15454.28,15129.61,15129.61,1080800],["2021-10-18",15259.48,15259.48,15064.68,15064.68,3926600],["2021-10-19",15064.68,15389.35,14999.75,15389.35,280600],["2021-10-20",15421.82,15421.82,15097.15,15194.55,1130400],["2021-10-21",15259.48,15259.48,14934.81,15064.68,3925000],["2021-10-22",15227.01,15227.01,14967.28,15194.55,268700],["2021-10-25",15194.55,15194.55,15032.21,15032.21,991300],["2021-10-26",15032.21,15129.61,14902.35,15064.68,4675800],["2021-10-27",15064.68,15259.48,15032.21,15259.48,401400],["2021-10-28",15259.48,15519.22,15194.55,15324.42,1078300],["2021-10-29",15064.68,15486.75,14610.14,14610.14,4332700],["2021-11-01",14967.28,15291.95,14934.81,15129.61,538000],["2021-11-02",15194.55,16168.56,14967.28,16168.56,1690200],["2021-11-03",16395.83,17045.17,16233.49,16850.36,5021300],["2021-11-04",16817.9,16817.9,16493.23,16590.63,839500],["2021-11-05",16493.23,16817.9,16363.36,16428.29,492700],["2021-11-08",15908.82,16558.16,15908.82,16363.36,3985800],["2021-11-09",16525.69,16655.56,16428.29,16558.16,882400],["2021-11-10",16688.03,17045.17,16688.03,16882.83,1296100],["2021-11-11",16947.76,17337.37,16623.1,17142.57,4617500],["2021-11-12",17337.37,18311.38,17207.5,18311.38,1577700],["2021-11-15",19025.65,19025.65,18116.58,18571.11,704800],["2021-11-16",18311.38,18636.05,18246.44,18311.38,4124900],["2021-11-17",18181.51,18311.38,17726.97,17986.71,1118700],["2021-11-18",18051.64,18116.58,17402.3,17402.3,1400500],["2021-11-19",17597.1,18278.91,17532.17,18051.64,4607100],["2021-11-22",18733.45,18798.38,17986.71,17986.71,1930600],["2021-11-23",17986.71,18116.58,17532.17,17856.84,448000],["2021-11-24",17824.37,19090.59,17824.37,19090.59,6502700],["2021-11-25",19577.59,19577.59,18830.85,18993.18,1703900],["2021-11-26",19155.52,19447.72,18636.05,18700.98,1155300],["2021-11-29",18636.05,18798.38,18181.51,18408.78,1106800],["2021-11-30",18441.25,18830.85,17272.43,17791.91,4463500],["2021-12-01",17597.1,18181.51,17597.1,17759.44,481900],["2021-12-02",17889.31,18506.18,17791.91,18051.64,1184700],["2021-12-03",17759.44,18311.38,17532.17,17532.17,2545300],["2021-12-06",17272.43,17532.17,16330.89,16363.36,1059000],["2021-12-07",16428.29,16882.83,16395.83,16623.1,1076600],["2021-12-08",16850.36,17499.7,16720.5,17337.37,4067200],["2021-12-09",17337.37,18051.64,17337.37,17597.1,731400],["2021-12-10",17402.3,17791.91,17369.84,17402.3,1017200],["2021-12-13",17402.3,17629.57,17175.03,17175.03,3955100],["2021-12-14",17175.03,17532.17,16817.9,17402.3,702600],["2021-12-15",17467.24,17467.24,17110.1,17175.03,1144200],["2021-12-16",17207.5,17467.24,16882.83,16882.83,3748400],["2021-12-17",16980.23,16980.23,16720.5,16882.83,857800],["2021-12-20",16882.83,17272.43,16882.83,17175.03,364400],["2021-12-21",17369.84,17434.77,17077.63,17369.84,4151200],["2021-12-22",17369.84,17954.24,17337.37,17726.97,782400],["2021-12-23",17986.71,18960.72,17597.1,18960.72,4440200],["2021-12-24",20032.13,20259.4,19220.45,20259.4,6620700],["2021-12-27",20259.4,21655.48,20259.4,21655.48,1485000],["2021-12-28",23148.96,23148.96,22077.55,23051.56,3548300],["2021-12-29",24350.24,24350.24,22207.42,22207.42,5036700],["2021-12-30",22726.89,22726.89,21882.75,21947.68,1509900],["2021-12-31",22077.55,22467.15,21882.75,21882.75,1658100],["2022-01-04",21752.88,22402.22,21623.01,22012.61,4626800],["2022-01-05",22045.08,22661.95,21850.28,22272.35,1540600],["2022-01-06",22402.22,22402.22,21882.75,22207.42,930400],["2022-01-07",21882.75,22402.22,21687.94,21687.94,1144500],["2022-01-10",21752.88,21947.68,20811.34,21233.41,1483100],["2022-01-11",21103.54,22012.61,21103.54,21460.68,997700],["2022-01-12",21525.61,21947.68,21103.54,21947.68,774800],["2022-01-13",22467.15,22954.16,22207.42,22207.42,1107800],["2022-01-14",21817.81,22207.42,21428.21,21980.15,510300],["2022-01-17",21947.68,22045.08,20973.67,21363.27,538300],["2022-01-18",20259.4,21395.74,20259.4,21006.14,3609500],["2022-01-19",21006.14,21330.81,20519.13,21006.14,263600],["2022-01-20",21006.14,21428.21,20519.13,21168.47,271400],["2022-01-21",21233.41,21752.88,20778.87,21687.94,479300],["2022-01-24",21428.21,22142.48,21395.74,21947.68,609400],["2022-01-25",21947.68,22661.95,21882.75,22661.95,643800],["2022-01-26",22726.89,22986.62,22402.22,22889.22,791000],["2022-01-27",22726.89,22954.16,22272.35,22921.69,300900],["2022-01-28",23051.56,24512.57,22142.48,24317.77,22943400],["2022-02-07",24480.1,24480.1,22726.89,23343.76,846700],["2022-02-08",23343.76,23635.96,22791.82,23181.43,4319600],["2022-02-09",23116.49,23116.49,22142.48,22597.02,1911300],["2022-02-10",23376.23,23376.23,22661.95,22726.89,20843900],["2022-02-11",22629.49,23246.36,22597.02,23246.36,869600],["2022-02-14",23246.36,23895.7,23084.02,23733.36,2257300],["2022-02-15",23733.36,24350.24,23733.36,24187.9,1088100],["2022-02-16",24545.04,24545.04,23246.36,23246.36,21894017],["2022-02-17",23116.49,23700.9,22759.35,23441.16,563100],["2022-02-18",23441.16,23506.1,23181.43,23343.76,509500],["2022-02-21",23311.29,23376.23,22726.89,22921.69,588700],["2022-02-22",22856.76,23311.29,22726.89,22726.89,3548200],["2022-02-23",22726.89,23181.43,21428.21,21428.21,347400],["2022-02-24",22207.42,22856.76,21493.14,21817.81,1010400],["2022-02-25",21947.68,22856.76,21947.68,22661.95,490100],["2022-02-28",23051.56,23051.56,21103.54,21980.15,512600],["2022-03-01",22045.08,22239.88,21882.75,21980.15,394300],["2022-03-02",22272.35,22272.35,20778.87,20778.87,674700],["2022-03-03",21006.14,21428.21,20811.34,20811.34,678000],["2022-03-04",20876.27,22077.55,20454.2,20454.2,1708900],["2022-03-07",20649.0,21655.48,20584.07,21655.48,1104700],["2022-03-08",21298.34,21720.41,21298.34,21525.61,3629700],["2022-03-09",21525.61,22856.76,21493.14,22564.55,559800],["2022-03-10",22207.42,22532.09,22077.55,22272.35,169800],["2022-03-11",22597.02,23051.56,22402.22,22986.62,630200],["2022-03-14",22694.42,23895.7,22661.95,23765.83,1116900],["2022-03-15",23895.7,24090.5,23311.29,24025.57,12180331],["2022-03-16",24025.57,24415.17,23376.23,24317.77,600400],["2022-03-17",23830.77,24025.57,23571.03,23928.17,276700],["2022-03-18",23928.17,24155.44,23376.23,23376.23,280800],["2022-03-21",23571.03,24285.3,23148.96,23506.1,2025200],["2022-03-22",23993.1,24350.24,23376.23,23538.56,3941500],["2022-03-23",23798.3,24122.97,23538.56,23993.1,480400],["2022-03-24",23506.1,24025.57,23506.1,23538.56,234700],["2022-03-25",23441.16,24220.37,23441.16,23895.7,459800],["2022-03-28",23960.63,23960.63,23506.1,23863.23,895000],["2022-03-29",23993.1,24350.24,23700.9,24350.24,2772200],["2022-03-30",24220.37,24285.3,23733.36,24285.3,1283300],["2022-03-31",24220.37,24220.37,23960.63,23960.63,25280200],["2022-04-01",23895.7,24220.37,23830.77,24155.44,405200],["2022-04-04",24415.17,24415.17,23830.77,23830.77,365700],["2022-04-05",23571.03,23830.77,23571.03,23571.03,488100],["2022-04-06",23700.9,23700.9,23376.23,23668.43,318800],["2022-04-07",23538.56,23700.9,23408.69,23408.69,484600],["2022-04-08",23116.49,23668.43,22661.95,22791.82,601600],["2022-04-12",22726.89,22791.82,21947.68,21947.68,335200],["2022-04-13",21752.88,22207.42,21752.88,22142.48,437300],["2022-04-14",22207.42,22207.42,21947.68,21947.68,146600],["2022-04-15",22077.55,22077.55,21558.08,21623.01,288800],["2022-04-18",21006.14,21558.08,20324.33,20551.6,390500],["2022-04-19",20194.46,20843.8,20194.46,20356.8,225100],["2022-04-20",20421.73,21038.6,20324.33,20324.33,227200],["2022-04-21",19804.86,21233.41,19739.93,19934.73,188000],["2022-04-22",19999.66,20778.87,19804.86,20649.0,201000],["2022-04-25",20356.8,20616.53,19220.45,19674.99,355700],["2022-04-26",19090.59,19967.19,18538.65,19967.19,173200],["2022-04-27",19804.86,20032.13,19058.12,19999.66,66200],["2022-04-28",19999.66,20389.27,19155.52,19480.19,147300],["2022-04-29",19902.26,19902.26,19480.19,19480.19,1460100],["2022-05-04",19804.86,19804.86,19025.65,19058.12,208300],["2022-05-05",19480.19,19480.19,19058.12,19447.72,81000],["2022-05-06",19317.85,19415.26,19058.12,19220.45,1503600],["2022-05-09",18765.92,19350.32,17889.31,19090.59,2888700],["2022-05-10",18571.11,19350.32,18311.38,19090.59,342400],["2022-05-11",19090.59,20421.73,18441.25,20421.73,342100],["2022-05-12",20421.73,21071.07,20324.33,20519.13,312600],["2022-05-13",20421.73,20519.13,19480.19,20324.33,409200],["2022-05-16",20324.33,21103.54,20194.46,20194.46,1748700],["2022-05-17",19869.79,20746.4,18798.38,20454.2,192800],["2022-05-18",21103.54,21103.54,20194.46,20454.2,714300],["2022-05-19",20129.53,20486.67,19480.19,19739.93,1909500],["2022-05-20",20129.53,20129.53,19090.59,20064.6,138800],["2022-05-23",20064.6,20291.86,19317.85,20032.13,246800],["2022-05-24",20324.33,20584.07,20064.6,20519.13,923600],["2022-05-25",20746.4,21103.54,20356.8,21103.54,1970800],["2022-05-26",21103.54,21233.41,20843.8,21103.54,879100],["2022-05-27",21103.54,22434.68,21071.07,22142.48,1719900],["2022-05-30",22726.89,22726.89,21817.81,22077.55,1638400],["2022-05-31",21298.34,21915.21,21298.34,21558.08,697400],["2022-06-01",21493.14,21493.14,20941.2,21103.54,675400],["2022-06-02",20811.34,21168.47,20519.13,20746.4,97100],["2022-06-03",20973.67,21006.14,20162.0,20454.2,697300],["2022-06-06",19934.73,20519.13,19934.73,20421.73,1122400],["2022-06-07",20421.73,20421.73,19545.12,19804.86,1109500],["2022-06-08",20129.53,20194.46,19545.12,20194.46,223900],["2022-06-09",20259.4,20259.4,19545.12,19707.46,3267700],["2022-06-10",19739.93,19967.19,19674.99,19739.93,1044700],["2022-06-13",19869.79,20454.2,19480.19,20064.6,383400],["2022-06-14",20356.8,20389.27,20129.53,20324.33,1205700],["2022-06-15",20389.27,20389.27,19804.86,19934.73,158500],["2022-06-16",19804.86,19999.66,19804.86,19869.79,477700],["2022-06-17",19869.79,20356.8,19837.33,20356.8,3307000],["2022-06-20",20778.87,21136.01,20356.8,20389.27,2072900],["2022-06-21",20194.46,20551.6,20097.06,20454.2,608700],["2022-06-22",19934.73,20649.0,19934.73,20584.07,2299400],["2022-06-23",20746.4,20746.4,20454.2,20681.47,283300],["2022-06-24",20713.93,20713.93,20162.0,20421.73,95800],["2022-06-27",20616.53,20616.53,20129.53,20421.73,11864100],["2022-06-28",20616.53,21785.35,20259.4,21785.35,2873300],["2022-06-29",21720.41,21720.41,20778.87,20778.87,4077400],["2022-06-30",21298.34,21298.34,20649.0,20778.87,4379000],["2022-07-01",20486.67,21038.6,20389.27,21038.6,415200],["2022-07-04",21265.87,21265.87,20811.34,21038.6,5920000],["2022-07-05",21103.54,21200.94,20908.74,21103.54,10502700],["2022-07-06",21103.54,21103.54,19642.52,20778.87,5710400],["2022-07-07",20324.33,20746.4,20324.33,20356.8,6089500],["2022-07-08",20194.46,20486.67,20194.46,20226.93,1024200],["2022-07-11",20259.4,20259.4,19804.86,19902.26,597800],["2022-07-12",20389.27,20389.27,19902.26,20162.0,597800],["2022-07-13",20162.0,20259.4,20064.6,20064.6,631800],["2022-07-14",20194.46,20194.46,19934.73,19967.19,4039600],["2022-07-15",19967.19,20129.53,19869.79,20097.06,2599800],["2022-07-18",19934.73,20097.06,19902.26,19902.26,123500],["2022-07-19",19869.79,20064.6,19804.86,19934.73,2177600],["2022-07-20",19837.33,20129.53,19772.39,19967.19,399900],["2022-07-21",20097.06,20097.06,19804.86,19934.73,238100],["2022-07-22",19999.66,20097.06,19837.33,19999.66,326700],["2022-07-25",19999.66,20064.6,19707.46,19804.86,851700],["2022-07-26",19674.99,19967.19,19480.19,19545.12,13840600],["2022-07-27",19512.66,19577.59,19447.72,19480.19,2122400],["2022-07-28",19480.19,19739.93,19415.26,19447.72,359800],["2022-07-29",19545.12,19610.06,19317.85,19480.19,423900],["2022-08-01",19804.86,19804.86,19415.26,19577.59,212400],["2022-08-02",19610.06,19739.93,19480.19,19674.99,549000],["2022-08-03",19674.99,20226.93,19674.99,19999.66,954100],["2022-08-04",19999.66,20129.53,19772.39,19837.33,110700],["2022-08-05",19869.79,19869.79,19512.66,19739.93,218500],["2022-08-08",19739.93,19739.93,19415.26,19610.06,2295100],["2022-08-09",19577.59,19707.46,19415.26,19610.06,1151600],["2022-08-10",19545.12,19707.46,19480.19,19480.19,913300],["2022-08-11",19642.52,19674.99,19447.72,19480.19,416300],["2022-08-12",19415.26,19480.19,19415.26,19447.72,1013900],["2022-08-15",19577.59,19610.06,19480.19,19480.19,235800],["2022-08-16",19415.26,19610.06,19415.26,19480.19,667800],["2022-08-17",19512.66,19512.66,19447.72,19480.19,181500],["2022-08-18",19480.19,19512.66,19415.26,19415.26,234700],["2022-08-19",19415.26,19480.19,19252.92,19285.39,409000],["2022-08-22",19350.32,19739.93,19350.32,19415.26,677400],["2022-08-23",19415.26,19577.59,19350.32,19545.12,193600],["2022-08-24",19610.06,19610.06,19415.26,19480.19,780300],["2022-08-25",19480.19,19480.19,19350.32,19415.26,9143600],["2022-08-26",19447.72,20454.2,19447.72,20259.4,14881000],["2022-08-29",20226.93,20226.93,19610.06,20097.06,2315000],["2022-08-30",20129.53,20129.53,19804.86,19804.86,565300],["2022-08-31",19739.93,19902.26,19610.06,19707.46,2074700],["2022-09-05",19967.19,19999.66,19512.66,19674.99,400600],["2022-09-06",19642.52,19837.33,19577.59,19674.99,3918600],["2022-09-07",19610.06,19804.86,19480.19,19707.46,5949600],["2022-09-08",19772.39,19902.26,19610.06,19902.26,9337800],["2022-09-09",19902.26,19967.19,19739.93,19869.79,6418100],["2022-09-12",19934.73,19934.73,19739.93,19772.39,117800],["2022-09-13",19772.39,20519.13,19674.99,20064.6,1516800],["2022-09-14",19772.39,21460.68,19772.39,21460.68,2671000],["2022-09-15",22077.55,22954.16,21623.01,22921.69,2028100],["2022-09-16",23019.09,23376.23,22012.61,22142.48,2321300],["2022-09-19",22337.28,22856.76,22207.42,22661.95,2131200],["2022-09-20",22726.89,23051.56,22694.42,22921.69,2252300],["2022-09-21",22921.69,22986.62,22207.42,22402.22,839300],["2022-09-22",22402.22,22759.35,22402.22,22759.35,1609700],["2022-09-23",22986.62,22986.62,22499.62,22532.09,3604500],["2022-09-26",22207.42,23311.29,22207.42,22791.82,7922770],["2022-09-27",22986.62,23311.29,22986.62,23051.56,4236500],["2022-09-28",23213.89,23213.89,22726.89,22726.89,705900],["2022-09-29",22532.09,23863.23,22532.09,23863.23,13957100],["2022-09-30",23376.23,23635.96,22207.42,22207.42,71460875],["2022-10-03",22207.42,22467.15,21623.01,21623.01,8257300],["2022-10-04",21687.94,22207.42,21103.54,21103.54,1330500],["2022-10-05",21687.94,22564.55,21623.01,22564.55,10937700],["2022-10-06",23051.56,23993.1,22272.35,23993.1,14414600],["2022-10-07",22661.95,24155.44,22337.28,24155.44,36504875],["2022-10-10",22791.82,24155.44,22791.82,24155.44,80356400],["2022-10-11",24155.44,24155.44,23116.49,24025.57,2726700],["2022-10-12",23441.16,24155.44,23441.16,24025.57,2643091],["2022-10-13",24025.57,24545.04,23343.76,24545.04,3305800],["2022-10-14",24674.91,24674.91,23960.63,23960.63,97986840],["2022-10-17",23960.63,24025.57,23376.23,24025.57,2152600],["2022-10-18",24025.57,24025.57,23571.03,24025.57,2667900],["2022-10-19",23700.9,24317.77,23441.16,24058.03,1334100],["2022-10-20",24025.57,24025.57,23538.56,24025.57,13309710],["2022-10-21",23603.5,23960.63,23441.16,23895.7,45658200],["2022-10-24",23700.9,23895.7,22239.88,23700.9,2688100],["2022-10-25",23635.96,25324.25,22726.89,25324.25,6869100],["2022-10-26",25324.25,25973.59,24025.57,25908.65,18005369],["2022-10-27",25648.92,27272.27,24999.58,27272.27,9915530],["2022-10-28",27272.27,27532.0,25583.98,25583.98,82383600],["2022-10-31",25064.51,25324.25,24025.57,24025.57,347900],["2022-11-01",23538.56,24317.77,23376.23,23376.23,2938300],["2022-11-02",23376.23,23376.23,22077.55,22110.02,3470300],["2022-11-03",21265.87,22726.89,21038.6,22726.89,3250886],["2022-11-04",22272.35,22272.35,21168.47,21200.94,10433400],["2022-11-07",21428.21,21428.21,19739.93,19739.93,1054900],["2022-11-08",18376.31,19480.19,18376.31,19480.19,2449475],["2022-11-09",18116.58,19415.26,18116.58,18116.58,12945188],["2022-11-10",16850.36,16850.36,16850.36,16850.36,3878900],["2022-11-11",15681.55,16233.49,15681.55,15681.55,11737800],["2022-11-14",14610.14,14610.14,14610.14,14610.14,764800],["2022-11-15",13603.67,13603.67,13603.67,13603.67,1713600],["2022-11-16",12662.12,12662.12,12662.12,12662.12,19469300],["2022-11-17",11785.51,12986.79,11785.51,11785.51,95589374],["2022-11-18",12597.19,12597.19,11817.98,12597.19,9046900],["2022-11-21",12889.39,13116.66,11720.58,11720.58,15312100],["2022-11-22",11233.58,12532.26,11038.77,12532.26,21687400],["2022-11-23",12337.45,12921.86,12207.59,12629.66,9721500],["2022-11-24",12369.92,12499.79,11947.85,12304.99,5021600],["2022-11-25",12304.99,12499.79,12077.72,12402.39,10634300],["2022-11-28",12467.32,12629.66,12337.45,12629.66,9348700],["2022-11-29",12629.66,13506.26,12597.19,13506.26,12997000],["2022-11-30",14285.47,14447.81,13830.93,14285.47,9004400],["2022-12-01",14804.94,14804.94,13636.13,13636.13,9698900],["2022-12-02",13571.2,14058.2,13279.0,13960.8,4391900],["2022-12-05",14155.6,14675.08,14058.2,14253.01,4893000],["2022-12-06",14220.54,14350.41,13311.46,13311.46,8696600],["2022-12-07",13149.13,13311.46,12597.19,12662.12,2868700],["2022-12-08",12986.79,13538.73,12986.79,13538.73,2677900],["2022-12-09",13830.93,14480.27,13798.47,14480.27,3883200],["2022-12-12",15486.75,15486.75,15486.75,15486.75,1461400],["2022-12-13",16558.16,16558.16,16558.16,16558.16,2439500],["2022-12-14",17694.51,17694.51,16688.03,17662.04,9213100],["2022-12-15",17077.63,18765.92,17077.63,18181.51,5382600],["2022-12-16",18084.11,18213.98,17597.1,17791.91,8300588],["2022-12-19",17726.97,18506.18,17726.97,18116.58,5207600],["2022-12-20",18149.04,19252.92,17921.77,18506.18,6460800],["2022-12-21",18506.18,19317.85,18343.85,18700.98,83581270],["2022-12-22",18993.18,19415.26,18084.11,18181.51,128099356],["2022-12-23",18181.51,18376.31,17467.24,18084.11,17373800],["2022-12-26",18019.18,18019.18,16947.76,17012.7,6373000],["2022-12-27",16882.83,17597.1,16752.96,17597.1,20643500],["2022-12-28",17856.84,18278.91,17532.17,18116.58,53309400],["2022-12-29",17856.84,18181.51,17532.17,17532.17,5844300],["2022-12-30",17207.5,18149.04,17207.5,18149.04,9577700],["2023-01-03",18084.11,18181.51,17759.44,17791.91,2135000],["2023-01-04",17597.1,17921.77,17597.1,17629.57,7497300],["2023-01-05",17629.57,18019.18,17597.1,17921.77,7069300],["2023-01-06",18051.64,18376.31,17791.91,18246.44,13617600],["2023-01-09",18506.18,19220.45,18506.18,18700.98,19272300],["2023-01-10",19058.12,19058.12,18246.44,18246.44,23970200],["2023-01-11",18246.44,18506.18,17012.7,17012.7,5212400],["2023-01-12",17142.57,17337.37,16168.56,16233.49,6772400],["2023-01-13",16330.89,16817.9,16168.56,16720.5,137123007],["2023-01-16",16752.96,17564.64,16720.5,17369.84,3576600],["2023-01-17",17402.3,17532.17,17207.5,17369.84,4509400],["2023-01-18",17337.37,17532.17,17045.17,17337.37,2023500],["2023-01-19",17045.17,17921.77,17045.17,17597.1,13888100],["2023-01-27",17662.04,17791.91,17499.7,17499.7,6774900],["2023-01-30",17499.7,17499.7,16752.96,16882.83,7618800],["2023-01-31",17045.17,17045.17,16688.03,16882.83,2661100],["2023-02-01",16947.76,17207.5,16590.63,16688.03,2400000],["2023-02-02",16623.1,16817.9,16395.83,16428.29,2269700],["2023-02-03",16558.16,16817.9,16428.29,16428.29,10774100],["2023-02-06",16817.9,16817.9,16558.16,16752.96,5772100],["2023-02-07",16817.9,16882.83,16233.49,16233.49,8240000],["2023-02-08",16265.96,16428.29,15876.35,15876.35,7565200],["2023-02-09",15908.82,16038.69,15843.89,16006.22,33269364],["2023-02-10",16071.16,16071.16,14902.35,14902.35,7747700],["2023-02-13",14902.35,15064.68,13863.4,13863.4,25232000],["2023-02-14",13960.8,14707.54,13863.4,14350.41,6923500],["2023-02-15",14642.61,14642.61,13473.8,13636.13,3817700],["2023-02-16",13960.8,14350.41,13538.73,14285.47,24027800],["2023-02-17",14804.94,15038.71,14571.18,14960.79,1793900],["2023-02-20",14960.79,15116.63,14765.98,14921.83,5322200],["2023-02-21",15194.55,15934.8,15155.59,15739.99,7263400],["2023-02-22",15701.03,15701.03,15194.55,15350.39,2843600],["2023-02-23",15233.51,15350.39,14843.9,15272.47,18332400],["2023-02-24",15194.55,15311.43,14882.86,14921.83,1887800],["2023-02-27",14804.94,14843.9,14103.66,14181.58,2058400],["2023-02-28",14259.5,14571.18,13947.82,14025.74,5971900],["2023-03-01",13986.78,14376.38,13753.01,14025.74,19862000],["2023-03-02",14259.5,14610.14,14025.74,14298.46,14041000],["2023-03-03",14415.34,14415.34,13986.78,14025.74,19255100],["2023-03-06",14103.66,14493.26,14103.66,14220.54,1866400],["2023-03-07",14415.34,15194.55,14337.42,15194.55,5881600],["2023-03-08",15194.55,16051.68,15194.55,15895.83,5430900],["2023-03-09",15973.76,16285.44,15895.83,15895.83,16122600],["2023-03-10",15817.91,16207.52,15662.07,15973.76,28623674],["2023-03-13",15739.99,16168.56,15662.07,15662.07,25024000],["2023-03-14",15739.99,15856.87,15038.71,15077.67,11159900],["2023-03-15",15467.27,15739.99,15350.39,15584.15,4966200],["2023-03-16",15272.47,15895.83,15194.55,15623.11,5685500],["2023-03-17",15739.99,15934.8,15233.51,15233.51,7833300],["2023-03-20",15233.51,15311.43,14571.18,14610.14,8012700],["2023-03-21",14727.02,14882.86,14181.58,14454.3,11539500],["2023-03-22",14688.06,14960.79,14493.26,14804.94,7884476],["2023-03-23",14765.98,14804.94,14532.22,14804.94,10258400],["2023-03-24",14843.9,15038.71,14804.94,14882.86,2823200],["2023-03-27",14882.86,14960.79,14765.98,14960.79,2102500],["2023-03-28",14999.75,15077.67,14765.98,14804.94,4474000],["2023-03-29",14765.98,14960.79,14688.06,14727.02,2206900],["2023-03-30",14882.86,14960.79,14688.06,14765.98,2304300],["2023-03-31",14765.98,14765.98,14610.14,14727.02,4394700],["2023-04-03",14804.94,15311.43,14765.98,15272.47,14888700],["2023-04-04",15272.47,15389.35,15194.55,15233.51,10480200],["2023-04-05",15272.47,15545.19,15155.59,15272.47,22456434],["2023-04-06",15428.31,15467.27,14999.75,15038.71,7679300],["2023-04-07",15038.71,15116.63,14882.86,14882.86,13154900],["2023-04-10",14921.83,15038.71,14843.9,14882.86,6310900],["2023-04-11",14921.83,14999.75,14804.94,14999.75,12820054],["2023-04-12",15038.71,15584.15,14999.75,15233.51,8226500],["2023-04-13",15389.35,15428.31,15233.51,15272.47,16479900],["2023-04-14",15350.39,15973.76,15272.47,15389.35,9110600],["2023-04-17",15428.31,15506.23,15311.43,15389.35,12119200],["2023-04-18",15389.35,15428.31,15038.71,15194.55,15122600],["2023-04-19",15155.59,15701.03,15155.59,15545.19,9909700],["2023-04-20",15506.23,15545.19,15389.35,15389.35,4568800],["2023-04-21",15389.35,15506.23,14999.75,14999.75,9578800],["2023-04-24",14999.75,15116.63,14727.02,14882.86,15478420],["2023-04-25",14882.86,15038.71,14649.1,14649.1,5513200],["2023-04-26",14493.26,14765.98,14493.26,14727.02,11386543],["2023-04-27",14804.94,14921.83,14688.06,14882.86,1212500],["2023-04-28",14999.75,15077.67,14727.02,14727.02,8228400],["2023-05-04",14765.98,14882.86,14571.18,14610.14,3598200],["2023-05-05",14688.06,14804.94,14532.22,14688.06,11584100],["2023-05-08",14765.98,14843.9,14571.18,14765.98,10092180],["2023-05-09",14765.98,15116.63,14765.98,14882.86,10005700],["2023-05-10",14999.75,15233.51,14921.83,15233.51,17653000],["2023-05-11",15311.43,15350.39,15038.71,15077.67,1567500],["2023-05-12",15077.67,15116.63,14960.79,15077.67,9295900],["2023-05-15",15233.51,15428.31,15077.67,15116.63,5102200],["2023-05-16",15116.63,15155.59,14999.75,15038.71,9376100],["2023-05-17",14960.79,15077.67,14688.06,14688.06,12183860],["2023-05-18",14688.06,14882.86,14688.06,14804.94,3243000],["2023-05-19",14921.83,14921.83,14727.02,14843.9,19034200],["2023-05-22",14843.9,15272.47,14765.98,15272.47,10549500],["2023-05-23",15311.43,15623.11,15194.55,15311.43,9167600],["2023-05-24",15428.31,15467.27,15194.55,15194.55,33431900],["2023-05-25",15194.55,15272.47,14960.79,15077.67,4635400],["2023-05-26",15038.71,15389.35,15038.71,15233.51,9453700],["2023-05-29",15428.31,15973.76,15233.51,15778.95,42016160],["2023-05-30",15895.83,16129.6,15623.11,15934.8,42152050],["2023-05-31",15934.8,16051.68,15662.07,15817.91,11739700],["2023-06-01",15817.91,16441.28,15817.91,16246.48,10681500],["2023-06-02",16519.2,16908.8,16324.4,16519.2,19509500],["2023-06-05",16714.0,16752.96,15973.76,16090.64,7138300],["2023-06-06",16129.6,16441.28,15934.8,16324.4,17035948],["2023-06-07",16363.36,16714.0,16207.52,16714.0,14476700],["2023-06-08",16752.96,16752.96,16207.52,16207.52,19193600],["2023-06-09",16246.48,16324.4,15662.07,16129.6,14281900],["2023-06-12",16480.24,17103.61,16363.36,16636.08,21146400],["2023-06-13",16908.8,17064.65,16636.08,16752.96,21070800],["2023-06-14",16752.96,16869.84,16402.32,16441.28,10003500],["2023-06-15",16402.32,16558.16,16168.56,16168.56,16907436],["2023-06-16",16363.36,16519.2,16129.6,16207.52,17354900],["2023-06-19",16207.52,16207.52,15973.76,15973.76,5828900],["2023-06-20",16012.72,16168.56,15934.8,16168.56,11354878],["2023-06-21",16246.48,16246.48,16090.64,16246.48,14698700],["2023-06-22",16441.28,16558.16,16324.4,16441.28,19949100],["2023-06-23",16597.12,16752.96,16363.36,16441.28,12893500],["2023-06-26",16363.36,16597.12,15895.83,16441.28,16620400],["2023-06-27",16363.36,16441.28,16090.64,16168.56,4050600],["2023-06-28",16168.56,16363.36,16090.64,16207.52,15085400],["2023-06-29",16324.4,16869.84,16285.44,16363.36,15034300],["2023-06-30",16519.2,16558.16,16207.52,16558.16,12125800],["2023-07-03",16402.32,16480.24,16012.72,16051.68,23348324],["2023-07-04",16012.72,16051.68,15817.91,15817.91,13924700],["2023-07-05",15973.76,16051.68,15739.99,15739.99,3874900],["2023-07-06",15856.87,15856.87,15545.19,15545.19,7954800],["2023-07-07",15467.27,15817.91,15272.47,15778.95,38690500],["2023-07-10",15817.91,15895.83,15739.99,15856.87,15761744],["2023-07-11",15934.8,16012.72,15817.91,15856.87,15043300],["2023-07-12",15934.8,15973.76,15817.91,15856.87,6730100],["2023-07-13",15856.87,15934.8,15739.99,15778.95,8575200],["2023-07-14",15856.87,16129.6,15662.07,15817.91,31909900],["2023-07-17",16051.68,16441.28,15934.8,16363.36,7606600],["2023-07-18",16441.28,16558.16,16129.6,16168.56,12348900],["2023-07-19",16207.52,16285.44,15895.83,15934.8,29298100],["2023-07-20",15895.83,15973.76,15428.31,15428.31,21091600],["2023-07-21",15623.11,15739.99,15506.23,15662.07,8731400],["2023-07-24",15856.87,15856.87,15623.11,15662.07,11736800],["2023-07-25",15701.03,16051.68,15701.03,15817.91,7884200],["2023-07-26",15895.83,15895.83,15623.11,15701.03,7355200],["2023-07-27",15778.95,15817.91,15545.19,15662.07,10504019],["2023-07-28",15662.07,15973.76,15623.11,15934.8,19231700],["2023-07-31",16012.72,16558.16,15973.76,16402.32,43415500],["2023-08-01",16519.2,16986.73,16402.32,16714.0,18295100],["2023-08-02",16714.0,17882.81,16597.12,17882.81,19147600],["2023-08-03",17882.81,18077.62,17532.17,17532.17,13924700],["2023-08-04",17688.01,18623.06,17610.09,18545.14,15074100],["2023-08-07",18545.14,18934.74,18155.54,18662.02,17475700],["2023-08-08",18584.1,19090.59,18506.18,18778.9,22227400],["2023-08-09",18700.98,19207.47,18506.18,18856.82,26157895],["2023-08-10",18856.82,19402.27,18778.9,18895.78,17606800],["2023-08-11",18934.74,19012.67,18700.98,18895.78,13872540],["2023-08-14",19012.67,19558.11,18817.86,19480.19,28197240],["2023-08-15",19480.19,19597.07,19168.51,19246.43,16055160],["2023-08-16",19129.55,19791.87,18973.7,19558.11,15842200],["2023-08-17",19558.11,19558.11,19246.43,19246.43,5793300],["2023-08-18",19090.59,19168.51,17921.77,17921.77,29920780],["2023-08-21",17921.77,18233.46,17532.17,17921.77,16389010],["2023-08-22",18038.66,18623.06,17454.25,18350.34,14383709],["2023-08-23",18623.06,18623.06,18155.54,18350.34,13881874],["2023-08-24",18467.22,18467.22,18233.46,18389.3,8579500],["2023-08-25",18389.3,18895.78,18389.3,18700.98,33680200],["2023-08-28",18973.7,19869.79,18778.9,19869.79,36148700],["2023-08-29",20025.63,20025.63,19441.23,19480.19,10157956],["2023-08-30",19597.07,19908.75,19441.23,19713.95,13258700],["2023-08-31",19830.83,20259.4,19713.95,20259.4,18123600],["2023-09-05",20259.4,20571.08,19830.83,19908.75,22532000],["2023-09-06",20025.63,20064.6,19636.03,19908.75,7535200],["2023-09-07",19947.71,20181.48,19869.79,19908.75,5695500],["2023-09-08",19947.71,20532.12,19869.79,19869.79,9144800],["2023-09-11",19986.67,20064.6,19480.19,19480.19,8989200],["2023-09-12",19558.11,19791.87,19363.31,19791.87,16440400],["2023-09-13",19869.79,20259.4,19713.95,19791.87,11123000],["2023-09-14",19869.79,20142.52,19674.99,19791.87,7254500],["2023-09-15",19947.71,20025.63,19752.91,19791.87,8361500],["2023-09-18",19791.87,19869.79,18467.22,18506.18,17766182],["2023-09-19",18662.02,18700.98,17726.97,17921.77,15680400],["2023-09-20",18155.54,18311.38,17882.81,18311.38,6188600],["2023-09-21",18311.38,18389.3,17843.85,17921.77,18679000],["2023-09-22",18251.38,18251.38,17239.97,18021.51,15128600],["2023-09-25",17929.57,18021.51,16780.24,16780.24,10504600],["2023-09-26",16504.4,16872.18,16090.64,16090.64,11749100],["2023-09-27",16274.53,16688.29,15722.85,16688.29,9204700],["2023-09-28",16872.18,16872.18,15814.8,16044.66,10392900],["2023-09-29",16228.56,16596.34,16182.58,16504.4,10251500],["2023-10-02",16550.37,16550.37,16136.61,16274.53,12004100],["2023-10-03",16044.66,16182.58,15401.04,15401.04,6163200],["2023-10-04",15171.17,15768.82,15171.17,15584.93,4782900],["2023-10-05",15722.85,15722.85,15263.12,15309.09,12601850],["2023-10-06",15309.09,15722.85,15171.17,15676.88,15247300],["2023-10-09",15676.88,15998.69,15630.9,15906.74,9588300],["2023-10-10",16090.64,16274.53,15952.72,16182.58,6312200],["2023-10-11",16136.61,16366.48,16044.66,16228.56,8234900],["2023-10-12",16320.5,16366.48,16044.66,16044.66,8727100],["2023-10-13",15998.69,16136.61,15906.74,16044.66,3147566],["2023-10-16",16090.64,16182.58,15814.8,15860.77,9326300],["2023-10-17",15952.72,16274.53,15814.8,15814.8,7027100],["2023-10-18",15860.77,16044.66,15492.98,15584.93,10754300],["2023-10-19",15630.9,15906.74,15538.96,15722.85,3527100],["2023-10-20",15814.8,16274.53,15676.88,16274.53,20798800],["2023-10-23",16274.53,16412.45,16182.58,16320.5,9069600],["2023-10-24",16366.48,16964.13,16182.58,16826.21,32379400],["2023-10-25",16826.21,17102.05,16642.32,16642.32,15349300],["2023-10-26",16366.48,16366.48,15630.9,15814.8,19666800],["2023-10-27",15998.69,16366.48,15630.9,16366.48,6403038],["2023-10-30",16274.53,16320.5,15906.74,15906.74,3800360],["2023-10-31",15860.77,16044.66,15492.98,15492.98,7708700],["2023-11-01",15447.01,15768.82,15263.12,15768.82,5647220],["2023-11-02",15998.69,16274.53,15814.8,16182.58,3793500],["2023-11-03",16274.53,16366.48,16090.64,16366.48,4395592],["2023-11-06",16412.45,16734.26,16274.53,16550.37,40778900],["2023-11-07",16412.45,16550.37,16136.61,16274.53,4787400],["2023-11-08",16136.61,16734.26,15952.72,16734.26,14902500],["2023-11-09",16918.16,16918.16,16642.32,16688.29,11761200],["2023-11-10",16550.37,16826.21,16320.5,16320.5,12462849],["2023-11-13",16412.45,16458.42,16090.64,16366.48,7759440],["2023-11-14",16504.4,17469.83,16366.48,17469.83,33358500],["2023-11-15",17929.57,18113.46,17423.86,17653.73,24428268],["2023-11-16",17791.65,17791.65,17331.91,17561.78,38529668],["2023-11-17",17653.73,17883.59,17056.07,17102.05,33834400],["2023-11-20",16688.29,17056.07,16596.34,16918.16,25190172],["2023-11-21",17056.07,17515.81,17010.1,17056.07,11246100],["2023-11-22",17056.07,17653.73,17056.07,17561.78,21637900],["2023-11-23",17653.73,17975.54,16918.16,16918.16,27014200],["2023-11-24",17193.99,17193.99,16504.4,17193.99,20888500],["2023-11-27",17148.02,17193.99,16826.21,16826.21,30751300],["2023-11-28",16826.21,16872.18,16412.45,16688.29,28394814],["2023-11-29",16688.29,16780.24,16596.34,16642.32,13810400],["2023-11-30",16688.29,17377.89,16642.32,16734.26,15096800],["2023-12-01",17010.1,17010.1,16550.37,16826.21,5589400],["2023-12-04",17010.1,17423.86,16780.24,17193.99,23676800],["2023-12-05",17285.94,17377.89,17010.1,17056.07,10440200],["2023-12-06",17102.05,17423.86,17010.1,17377.89,12419500],["2023-12-07",17469.83,17791.65,17193.99,17515.81,27110900],["2023-12-08",17607.75,17791.65,17377.89,17561.78,11167600],["2023-12-11",17653.73,17699.7,17285.94,17469.83,17893100],["2023-12-12",17515.81,17607.75,17285.94,17469.83,22257820],["2023-12-13",17745.67,18067.49,17469.83,17469.83,26911740],["2023-12-14",17653.73,17653.73,16964.13,17010.1,24102000],["2023-12-15",17010.1,17148.02,16780.24,16780.24,15990600],["2023-12-18",16780.24,16872.18,16458.42,16458.42,19483459],["2023-12-19",16550.37,16826.21,16458.42,16826.21,28131879],["2023-12-20",16826.21,17056.07,16826.21,16964.13,10664921],["2023-12-21",16826.21,16964.13,16688.29,16826.21,21603000],["2023-12-22",16826.21,17010.1,16780.24,16826.21,29985800],["2023-12-25",16918.16,17056.07,16780.24,16780.24,25263300],["2023-12-26",16872.18,16918.16,16642.32,16780.24,33533700],["2023-12-27",16872.18,16964.13,16734.26,16780.24,39790868],["2023-12-28",16872.18,16918.16,16734.26,16872.18,6646300],["2023-12-29",16918.16,17102.05,16872.18,16872.18,19871320],["2024-01-02",17010.1,17285.94,16918.16,16964.13,9899200],["2024-01-03",16964.13,17285.94,16918.16,17285.94,11188800],["2024-01-04",17423.86,17791.65,17285.94,17377.89,22722800],["2024-01-05",17469.83,17745.67,17331.91,17377.89,15948200],["2024-01-08",17561.78,17607.75,17239.97,17331.91,28878100],["2024-01-09",17423.86,17423.86,17102.05,17148.02,28392591],["2024-01-10",17239.97,17653.73,17102.05,17561.78,25007100],["2024-01-11",17791.65,18665.14,17791.65,18297.35,30995146],["2024-01-12",17929.57,18389.3,17837.62,18159.43,39111900],["2024-01-15",18205.41,18343.33,17699.7,17699.7,15032800],["2024-01-16",17699.7,17975.54,17561.78,17929.57,14675700],["2024-01-17",18021.51,18067.49,17699.7,17745.67,24904600],["2024-01-18",17745.67,18021.51,17745.67,17837.62,9960200],["2024-01-19",17929.57,18251.38,17837.62,18251.38,22584100],["2024-01-22",18389.3,18573.19,18159.43,18343.33,34126600],["2024-01-23",18389.3,18481.25,17975.54,18067.49,12885600],["2024-01-24",18113.46,18251.38,17929.57,18021.51,36735276],["2024-01-25",18113.46,18113.46,17883.59,18113.46,20601600],["2024-01-26",18113.46,18113.46,17837.62,17929.57,24404700],["2024-01-29",17929.57,17975.54,17653.73,17653.73,41871700],["2024-01-30",17653.73,17883.59,17561.78,17791.65,7794000],["2024-01-31",17791.65,17837.62,17239.97,17239.97,32711400],["2024-02-01",17239.97,17285.94,17102.05,17102.05,43494200],["2024-02-02",17148.02,17193.99,16964.13,16964.13,66129400],["2024-02-05",17010.1,17377.89,16964.13,17285.94,44165200],["2024-02-06",17377.89,17423.86,17148.02,17193.99,15097800],["2024-02-07",17239.97,17285.94,17056.07,17193.99,11697400],["2024-02-15",17331.91,17699.7,17193.99,17469.83,20055100],["2024-02-16",17561.78,17607.75,17239.97,17331.91,20267500],["2024-02-19",17423.86,17423.86,17102.05,17285.94,14188900],["2024-02-20",17377.89,17423.86,17102.05,17148.02,27017800],["2024-02-21",17239.97,17423.86,17102.05,17285.94,15992100],["2024-02-22",17285.94,17377.89,17148.02,17193.99,10575700],["2024-02-23",17193.99,17561.78,16872.18,16872.18,48884200],["2024-02-26",16872.18,16964.13,16550.37,16688.29,19848500],["2024-02-27",16734.26,16826.21,16504.4,16734.26,26188765],["2024-02-28",16826.21,16918.16,16688.29,16826.21,16449100],["2024-02-29",16918.16,16964.13,16596.34,16642.32,11057100],["2024-03-01",16734.26,16780.24,16596.34,16780.24,9362700],["2024-03-04",16826.21,16918.16,16734.26,16826.21,12765400],["2024-03-05",16826.21,16872.18,16688.29,16826.21,6781300],["2024-03-06",16734.26,16918.16,16596.34,16596.34,17808385],["2024-03-07",16596.34,16688.29,16504.4,16688.29,22473728],["2024-03-08",16734.26,16780.24,16274.53,16274.53,21792100],["2024-03-11",16274.53,16826.21,16274.53,16504.4,13730700],["2024-03-12",16550.37,16734.26,16550.37,16688.29,9235900],["2024-03-13",16734.26,16780.24,16504.4,16688.29,15245800],["2024-03-14",16734.26,16734.26,16458.42,16504.4,14772700],["2024-03-15",16504.4,16826.21,16412.45,16412.45,30799500],["2024-03-18",16458.42,16918.16,16274.53,16918.16,30649400],["2024-03-19",16964.13,17469.83,16826.21,17102.05,42471300],["2024-03-20",17102.05,17193.99,16826.21,17010.1,19172536],["2024-03-21",17056.07,17148.02,16596.34,16734.26,39832700],["2024-03-22",16826.21,17193.99,16734.26,16918.16,29069878],["2024-03-25",17010.1,17102.05,16826.21,16964.13,19714600],["2024-03-26",16826.21,17239.97,16826.21,17148.02,25828100],["2024-03-27",17148.02,17331.91,17010.1,17102.05,21348088],["2024-03-28",17239.97,17239.97,16964.13,17010.1,37081053],["2024-03-29",17010.1,17102.05,16872.18,16918.16,26332100],["2024-04-01",16872.18,17010.1,16688.29,16734.26,19631130],["2024-04-02",16734.26,16872.18,16596.34,16734.26,8096400],["2024-04-03",16734.26,16780.24,16596.34,16596.34,8251300],["2024-04-04",16596.34,16688.29,16458.42,16458.42,7030200],["2024-04-05",16412.45,16504.4,16320.5,16366.48,10556200],["2024-04-08",16458.42,16504.4,16274.53,16274.53,7202400],["2024-04-09",16412.45,16550.37,16274.53,16504.4,6786300],["2024-04-10",16504.4,16688.29,16458.42,16504.4,20713623],["2024-04-11",16458.42,16780.24,16320.5,16688.29,11286700],["2024-04-12",16734.26,16780.24,16596.34,16688.29,4748400],["2024-04-15",16550.37,16780.24,15630.9,15630.9,24798971],["2024-04-16",15630.9,15814.8,15263.12,15584.93,64137356],["2024-04-17",15814.8,15814.8,15447.01,15492.98,20784700],["2024-04-19",15355.06,15492.98,14941.31,15171.17,9303300],["2024-04-22",15355.06,15860.77,15263.12,15814.8,22021936],["2024-04-23",15768.82,16228.56,15676.88,15952.72,72642158],["2024-04-24",16044.66,16550.37,15906.74,16228.56,10782200],["2024-04-25",16228.56,16504.4,16136.61,16504.4,17294300],["2024-04-26",16458.42,16642.32,16274.53,16504.4,20850200],["2024-05-02",16504.4,16504.4,16228.56,16320.5,3717100],["2024-05-03",16366.48,16366.48,16182.58,16182.58,7903900],["2024-05-06",16182.58,16504.4,16182.58,16504.4,34662873],["2024-05-07",16504.4,16688.29,16320.5,16320.5,17394768],["2024-05-08",16366.48,16918.16,16366.48,16550.37,13731700],["2024-05-09",16642.32,16642.32,16320.5,16366.48,9255200],["2024-05-10",16412.45,16458.42,16136.61,16228.56,15577256],["2024-05-13",16366.48,16366.48,16182.58,16274.53,7669800],["2024-05-14",16366.48,16366.48,16182.58,16228.56,4217100],["2024-05-15",16228.56,16412.45,16182.58,16228.56,19600000],["2024-05-16",16366.48,16504.4,16228.56,16366.48,7912100],["2024-05-17",16458.42,16458.42,16274.53,16320.5,8960900],["2024-05-20",16458.42,17193.99,16412.45,17010.1,28589000],["2024-05-21",17056.07,17377.89,16964.13,16964.13,28482200],["2024-05-22",17148.02,17148.02,16734.26,16734.26,15091900],["2024-05-23",16826.21,17010.1,16688.29,17010.1,9661000],["2024-05-24",16964.13,17056.07,16412.45,16458.42,35263570],["2024-05-27",16550.37,17331.91,16458.42,17285.94,23321600],["2024-05-28",17377.89,17423.86,17056.07,17239.97,14183500],["2024-05-29",17239.97,18113.46,17102.05,18067.49,34878400],["2024-05-30",17837.62,18159.43,17745.67,18113.46,17593884],["2024-05-31",18205.41,18803.06,18067.49,18343.33,29955700],["2024-06-03",18481.25,18481.25,18067.49,18205.41,22759800],["2024-06-04",18159.43,18297.35,17929.57,17929.57,41851435],["2024-06-05",17929.57,18343.33,17929.57,17929.57,21739153],["2024-06-06",17975.54,18251.38,17791.65,17929.57,11292800],["2024-06-07",18113.46,18297.35,17975.54,18205.41,17274600],["2024-06-10",18159.43,18297.35,17837.62,17975.54,11772100],["2024-06-11",17929.57,18113.46,17377.89,17423.86,15472100],["2024-06-12",17469.83,17745.67,17285.94,17653.73,41178600],["2024-06-13",17699.7,17791.65,17515.81,17561.78,5091100],["2024-06-14",17653.73,17883.59,17010.1,17010.1,10018000],["2024-06-17",17148.02,17377.89,16918.16,17193.99,7200800],["2024-06-18",17331.91,17561.78,17010.1,17010.1,8137300],["2024-06-19",17102.05,17377.89,16918.16,17239.97,89449100],["2024-06-20",17239.97,17377.89,16964.13,17056.07,4938900],["2024-06-21",17056.07,17331.91,17010.1,17056.07,5616500],["2024-06-24",17056.07,17193.99,16596.34,16734.26,27404540],["2024-06-25",16734.26,16872.18,16642.32,16826.21,107376064],["2024-06-26",16780.24,16872.18,16642.32,16780.24,38036308],["2024-06-27",16826.21,16964.13,16734.26,16872.18,17524500],["2024-06-28",16964.13,17377.89,16734.26,17377.89,40031116],["2024-07-01",17010.1,17102.05,16826.21,17010.1,10341400],["2024-07-02",17056.07,17377.89,16918.16,17377.89,21717428],["2024-07-03",17469.83,17837.62,17423.86,17653.73,14045038],["2024-07-04",17653.73,17791.65,17515.81,17515.81,36594624],["2024-07-05",17837.62,17837.62,17515.81,17515.81,25042200],["2024-07-08",17515.81,17607.75,17285.94,17285.94,15352460],["2024-07-09",17423.86,17515.81,17331.91,17377.89,10196500],["2024-07-10",17561.78,17837.62,17561.78,17561.78,22955700],["2024-07-11",17607.75,17745.67,17515.81,17607.75,21983800],["2024-07-12",17102.05,17653.73,17102.05,17423.86,25814270],["2024-07-15",17515.81,17515.81,17331.91,17423.86,11356300],["2024-07-16",17469.83,17469.83,17239.97,17239.97,8674200],["2024-07-17",17377.89,17515.81,17056.07,17056.07,5983900],["2024-07-18",17102.05,17331.91,17010.1,17239.97,11332300],["2024-07-19",17239.97,17331.91,17056.07,17102.05,9091400],["2024-07-22",17102.05,17193.99,16780.24,16872.18,10920200],["2024-07-23",17010.1,17010.1,16458.42,16504.4,6506800],["2024-07-24",16504.4,16826.21,16412.45,16826.21,3799800],["2024-07-25",16826.21,16872.18,16688.29,16826.21,1313700],["2024-07-26",16826.21,17010.1,16734.26,16964.13,4473300],["2024-07-29",17056.07,17056.07,16780.24,16780.24,2092700],["2024-07-30",16780.24,16918.16,16734.26,16780.24,5760600],["2024-07-31",16918.16,16918.16,16734.26,16734.26,4269100],["2024-08-01",16780.24,16826.21,16412.45,16550.37,5046400],["2024-08-02",16504.4,16596.34,16320.5,16596.34,2737800],["2024-08-05",16550.37,17285.94,16320.5,16642.32,25686500],["2024-08-06",16596.34,16918.16,16412.45,16918.16,3087132],["2024-08-07",16918.16,16918.16,16642.32,16918.16,51898500],["2024-08-08",16826.21,17056.07,16688.29,16872.18,54185668],["2024-08-09",16826.21,16964.13,16826.21,16872.18,12952800],["2024-08-12",16918.16,17423.86,16872.18,17331.91,5269000],["2024-08-13",17285.94,17377.89,17056.07,17239.97,11363300],["2024-08-14",17285.94,17285.94,16918.16,16964.13,3210200],["2024-08-15",16964.13,17010.1,16688.29,16826.21,1645700],["2024-08-16",16872.18,17148.02,16826.21,17056.07,12235200],["2024-08-19",17102.05,17745.67,16964.13,17561.78,21565900],["2024-08-20",17653.73,17653.73,17377.89,17515.81,5145600],["2024-08-21",17515.81,17653.73,17423.86,17607.75,8077300],["2024-08-22",17699.7,17699.7,17331.91,17331.91,8835500],["2024-08-23",17331.91,17377.89,17193.99,17331.91,11333600],["2024-08-26",17469.83,17607.75,17239.97,17285.94,5755500],["2024-08-27",17377.89,17423.86,17193.99,17239.97,2973100],["2024-08-28",17239.97,17285.94,17148.02,17193.99,5780400],["2024-08-29",17239.97,17469.83,16734.26,16780.24,15017600],["2024-08-30",16918.16,17239.97,16918.16,17056.07,23681800],["2024-09-04",17010.1,17102.05,16918.16,17102.05,5429700],["2024-09-05",17148.02,17148.02,16964.13,17102.05,6930400],["2024-09-06",17010.1,17239.97,16734.26,16964.13,8893900],["2024-09-09",16964.13,16964.13,16780.24,16826.21,14192100],["2024-09-10",16872.18,16918.16,16780.24,16826.21,4965900],["2024-09-11",16734.26,16964.13,16734.26,16872.18,14009200],["2024-09-12",16872.18,16964.13,16826.21,16872.18,24363800],["2024-09-13",16872.18,16918.16,16826.21,16872.18,15996900],["2024-09-16",16918.16,17010.1,16826.21,16872.18,6096900],["2024-09-17",16872.18,17148.02,16872.18,17102.05,40301800],["2024-09-18",17102.05,17193.99,17056.07,17056.07,7216000],["2024-09-19",17500.0,17500.0,17050.0,17150.0,21546000],["2024-09-20",17300.0,17350.0,17100.0,17200.0,6567900],["2024-09-23",17150.0,17350.0,16950.0,17200.0,10087800],["2024-09-24",17100.0,17300.0,17050.0,17300.0,3036600],["2024-09-25",17350.0,17450.0,17300.0,17450.0,6638400],["2024-09-26",17550.0,17950.0,17500.0,17900.0,13059200],["2024-09-27",18050.0,19000.0,18000.0,18550.0,35004700],["2024-09-30",18550.0,18900.0,18550.0,18800.0,20872900],["2024-10-01",18850.0,19200.0,18750.0,18900.0,12446500],["2024-10-02",18850.0,19200.0,18700.0,19200.0,8941000],["2024-10-03",19400.0,19750.0,19300.0,19300.0,15638300],["2024-10-04",19300.0,19350.0,18650.0,18650.0,6370800],["2024-10-07",18800.0,19100.0,18800.0,18850.0,8050100],["2024-10-08",18900.0,19050.0,18800.0,18850.0,11297800],["2024-10-09",18900.0,19250.0,18850.0,19200.0,9376500],["2024-10-10",19400.0,19400.0,18850.0,18850.0,29469600],["2024-10-11",18900.0,19100.0,18850.0,19100.0,13254105],["2024-10-14",19100.0,19150.0,17850.0,18250.0,99711800],["2024-10-15",18250.0,18500.0,18200.0,18200.0,30029600],["2024-10-16",18250.0,18900.0,18200.0,18450.0,12486700],["2024-10-17",18600.0,18850.0,18550.0,18800.0,19868900],["2024-10-18",18900.0,19850.0,18800.0,19450.0,41698900],["2024-10-21",19350.0,20800.0,19350.0,20800.0,37074100],["2024-10-22",20800.0,22000.0,20800.0,21600.0,29762000],["2024-10-23",21350.0,21800.0,21050.0,21600.0,6990300],["2024-10-24",21300.0,22100.0,21250.0,21400.0,21987900],["2024-10-25",21350.0,21600.0,20850.0,20850.0,14991100],["2024-10-28",20850.0,21000.0,19800.0,19850.0,10153600],["2024-10-29",20000.0,20150.0,19550.0,19950.0,13008500],["2024-10-30",20000.0,20000.0,19650.0,20000.0,7294900],["2024-10-31",20200.0,20200.0,19800.0,19950.0,11126500],["2024-11-01",19800.0,19950.0,19650.0,19650.0,3199200],["2024-11-04",19650.0,19700.0,18650.0,18700.0,23550700],["2024-11-05",18750.0,19450.0,18750.0,19300.0,16113100],["2024-11-06",19550.0,19550.0,19000.0,19450.0,13676400],["2024-11-07",19550.0,19550.0,19150.0,19200.0,2628200],["2024-11-08",19300.0,19300.0,18750.0,19000.0,8236400],["2024-11-11",18900.0,19000.0,18450.0,18700.0,23833200],["2024-11-12",18550.0,18950.0,18500.0,18550.0,9921900],["2024-11-13",18500.0,18700.0,18150.0,18650.0,8106787],["2024-11-14",18650.0,18650.0,18250.0,18550.0,9301600],["2024-11-15",18400.0,18500.0,18000.0,18000.0,7367097],["2024-11-18",17950.0,18150.0,17450.0,18050.0,8688500],["2024-11-19",18000.0,18000.0,17600.0,17900.0,11484100],["2024-11-20",17850.0,18100.0,17600.0,18100.0,16561500],["2024-11-21",17800.0,18050.0,17800.0,18050.0,1609200],["2024-11-22",18050.0,18050.0,17850.0,18000.0,5061300],["2024-11-25",18000.0,18350.0,17850.0,18250.0,2358200],["2024-11-26",18250.0,18350.0,18150.0,18300.0,3037000],["2024-11-27",18300.0,18750.0,18200.0,18700.0,9050310],["2024-11-28",18750.0,19200.0,18450.0,18800.0,5309400],["2024-11-29",18800.0,18800.0,18500.0,18500.0,8334800],["2024-12-02",18500.0,18600.0,18350.0,18500.0,15680100],["2024-12-03",18500.0,18500.0,18350.0,18500.0,53923810],["2024-12-04",18400.0,18450.0,18350.0,18400.0,9059218],["2024-12-05",18300.0,18700.0,18000.0,18700.0,18787052],["2024-12-06",18700.0,18700.0,18550.0,18600.0,38281610],["2024-12-09",18650.0,19000.0,18600.0,18950.0,45765488],["2024-12-10",19000.0,19200.0,19000.0,19000.0,47005239],["2024-12-11",19000.0,19350.0,19000.0,19250.0,19825386],["2024-12-12",19300.0,20100.0,19250.0,19750.0,25980190],["2024-12-13",20000.0,20000.0,19700.0,19700.0,10660500],["2024-12-16",19800.0,19800.0,19250.0,19400.0,49061468],["2024-12-17",19300.0,19600.0,19300.0,19550.0,42040722],["2024-12-18",19550.0,19650.0,19500.0,19550.0,8497200],["2024-12-19",19300.0,19350.0,19100.0,19150.0,20195000],["2024-12-20",19200.0,19200.0,18950.0,19000.0,34575185],["2024-12-23",19100.0,19650.0,19100.0,19500.0,16621315],["2024-12-24",19500.0,19750.0,19450.0,19600.0,16362400],["2024-12-25",19600.0,19800.0,19350.0,19500.0,15181885],["2024-12-26",19550.0,19550.0,19200.0,19250.0,20154400],["2024-12-27",19250.0,19700.0,19250.0,19450.0,6129300],["2024-12-30",19500.0,19700.0,19150.0,19300.0,4108900],["2024-12-31",19300.0,19300.0,18900.0,19300.0,10988000],["2025-01-02",19250.0,19250.0,18650.0,18750.0,10158846],["2025-01-03",18850.0,18850.0,18250.0,18250.0,5154900],["2025-01-06",18400.0,18450.0,17900.0,18250.0,5321300],["2025-01-07",18100.0,18350.0,18050.0,18200.0,7709600],["2025-01-08",18200.0,18400.0,18100.0,18350.0,1333100],["2025-01-09",18400.0,18450.0,18250.0,18400.0,3915500],["2025-01-10",18400.0,18400.0,18100.0,18100.0,2686600],["2025-01-13",17950.0,18300.0,17900.0,18300.0,6550800],["2025-01-14",18300.0,18400.0,18100.0,18250.0,7490000],["2025-01-15",18250.0,18350.0,18100.0,18250.0,18145500],["2025-01-16",18350.0,18400.0,18200.0,18300.0,3089800],["2025-01-17",18350.0,18350.0,18150.0,18300.0,4892583],["2025-01-20",18400.0,18650.0,18300.0,18400.0,7185600],["2025-01-21",18500.0,18500.0,18100.0,18150.0,16017038],["2025-01-22",18150.0,18250.0,17750.0,17900.0,17721200],["2025-01-23",18000.0,18350.0,17900.0,18350.0,5946700],["2025-01-24",18300.0,18550.0,18000.0,18550.0,14235800],["2025-02-03",18500.0,18500.0,18200.0,18200.0,4287700],["2025-02-04",18250.0,18750.0,18250.0,18600.0,15189100],["2025-02-05",18650.0,18650.0,18450.0,18500.0,2934500],["2025-02-06",18550.0,18900.0,18550.0,18600.0,2831800],["2025-02-07",18600.0,18850.0,18450.0,18650.0,4603100],["2025-02-10",18600.0,19150.0,18450.0,18750.0,5916200],["2025-02-11",18750.0,18950.0,18750.0,18950.0,3229800],["2025-02-12",19100.0,19400.0,19000.0,19200.0,5971800],["2025-02-13",19200.0,19200.0,19050.0,19150.0,2446300],["2025-02-14",19150.0,19300.0,19050.0,19100.0,8095300],["2025-02-17",19100.0,19700.0,18950.0,19400.0,19375600],["2025-02-18",19550.0,19650.0,19400.0,19450.0,18347547],["2025-02-19",19550.0,20450.0,19500.0,20450.0,24144500],["2025-02-20",20600.0,20700.0,20150.0,20450.0,15502400],["2025-02-21",20350.0,20450.0,20100.0,20200.0,9611500],["2025-02-24",20100.0,20700.0,20100.0,20500.0,7252000],["2025-02-25",20700.0,20800.0,20550.0,20700.0,7545900],["2025-02-26",20750.0,21100.0,20600.0,20800.0,8594600],["2025-02-27",20800.0,20850.0,20500.0,20800.0,14592900],["2025-02-28",20700.0,21300.0,20600.0,21300.0,29855620],["2025-03-03",21500.0,22000.0,21200.0,21650.0,48776700],["2025-03-04",21650.0,22350.0,21050.0,22250.0,13484796],["2025-03-05",22400.0,22550.0,22000.0,22000.0,14659000],["2025-03-06",22000.0,22350.0,20500.0,22200.0,52052400],["2025-03-07",22200.0,22200.0,21500.0,21650.0,9353300],["2025-03-10",21550.0,21700.0,21000.0,21050.0,12449700],["2025-03-11",20900.0,21400.0,20700.0,21300.0,22982500],["2025-03-12",21300.0,21350.0,20950.0,20950.0,30781600],["2025-03-13",21000.0,21050.0,20300.0,20350.0,20567400],["2025-03-14",20350.0,20550.0,20150.0,20150.0,6661100],["2025-03-17",20150.0,20550.0,20150.0,20350.0,43280800],["2025-03-18",20450.0,20600.0,20200.0,20300.0,28793000],["2025-03-19",20200.0,20300.0,19900.0,19900.0,28946185],["2025-03-20",20000.0,20000.0,19750.0,19950.0,13705500],["2025-03-21",19900.0,20300.0,19900.0,20000.0,8057800],["2025-03-24",20150.0,20200.0,19900.0,20100.0,5833400],["2025-03-25",20200.0,20350.0,19800.0,19900.0,17149832],["2025-03-26",19900.0,20000.0,19300.0,19500.0,10635700],["2025-03-27",19600.0,19800.0,19350.0,19450.0,5553600],["2025-03-28",19400.0,19650.0,19250.0,19500.0,8499700],["2025-03-31",19250.0,19500.0,19000.0,19500.0,13224500],["2025-04-01",19500.0,19650.0,19350.0,19550.0,11998585],["2025-04-02",19700.0,20100.0,19700.0,19800.0,27826600],["2025-04-03",19100.0,19400.0,18450.0,18450.0,14513700],["2025-04-04",17650.0,18100.0,17250.0,18000.0,27198400],["2025-04-08",17300.0,17500.0,16750.0,16750.0,9067800],["2025-04-09",15600.0,16450.0,15600.0,15600.0,39803300],["2025-04-10",16650.0,16650.0,16650.0,16650.0,13650700],["2025-04-11",17450.0,17800.0,16900.0,17800.0,11731200],["2025-04-14",17800.0,18400.0,17650.0,18350.0,8023900],["2025-04-15",18150.0,18450.0,17800.0,18250.0,9424300],["2025-04-16",18100.0,18350.0,17950.0,18100.0,9327324],["2025-04-17",17800.0,18100.0,17800.0,18100.0,9039000],["2025-04-18",18200.0,19350.0,18150.0,18950.0,21346500],["2025-04-21",19000.0,19250.0,18650.0,18800.0,12590800],["2025-04-22",18700.0,19250.0,17500.0,18400.0,23849100],["2025-04-23",18950.0,18950.0,18600.0,18850.0,12968100],["2025-04-24",18900.0,19100.0,18450.0,18950.0,7551600],["2025-04-25",19000.0,19050.0,18750.0,19050.0,5600100],["2025-04-28",19100.0,19400.0,18900.0,19350.0,8705200],["2025-04-29",19350.0,19350.0,18950.0,18950.0,11213321],["2025-05-05",19100.0,19550.0,18850.0,19250.0,7109300],["2025-05-06",19250.0,19400.0,18850.0,19000.0,15360700],["2025-05-07",18950.0,19150.0,18900.0,19000.0,6537400],["2025-05-08",19100.0,19300.0,18950.0,19250.0,7521645],["2025-05-09",19350.0,19400.0,19100.0,19100.0,5320300],["2025-05-12",19150.0,19350.0,19000.0,19250.0,12705400],["2025-05-13",19450.0,19850.0,19300.0,19700.0,13250500],["2025-05-14",19700.0,19900.0,19500.0,19900.0,12019901],["2025-05-15",19900.0,20150.0,19600.0,19850.0,10473300],["2025-05-16",19900.0,19900.0,19450.0,19450.0,7632100],["2025-05-19",19350.0,19750.0,19250.0,19350.0,14829400],["2025-05-20",19450.0,20150.0,19300.0,19900.0,13047600],["2025-05-21",20100.0,20500.0,20000.0,20250.0,14041100],["2025-05-22",20250.0,21650.0,20150.0,21100.0,39429800],["2025-05-23",21400.0,21900.0,21300.0,21400.0,21800600],["2025-05-26",21600.0,22200.0,21300.0,21900.0,15316700],["2025-05-27",22050.0,22300.0,21700.0,22050.0,29343546],["2025-05-28",22250.0,22300.0,21750.0,21750.0,14891900],["2025-05-29",21800.0,23250.0,21800.0,22900.0,23004900],["2025-05-30",23200.0,23450.0,22550.0,22700.0,24463900],["2025-06-02",22500.0,23400.0,22450.0,23300.0,26053600],["2025-06-03",23450.0,23450.0,23100.0,23150.0,14950100],["2025-06-04",23250.0,24750.0,23050.0,24650.0,56848600],["2025-06-05",24650.0,24750.0,24150.0,24300.0,17764100],["2025-06-06",24200.0,24950.0,23900.0,24100.0,16074600],["2025-06-09",24150.0,24350.0,23100.0,23100.0,16837700],["2025-06-10",23000.0,23700.0,21600.0,22900.0,32198700],["2025-06-11",23000.0,23000.0,22400.0,22700.0,11573500],["2025-06-12",22700.0,23100.0,22650.0,23100.0,13098700],["2025-06-13",22950.0,23100.0,22450.0,22650.0,15569300],["2025-06-16",22800.0,23300.0,22600.0,23300.0,31999836],["2025-06-17",23500.0,23800.0,23250.0,23450.0,12471900],["2025-06-18",23550.0,23750.0,23000.0,23050.0,10472300],["2025-06-19",23050.0,23300.0,22700.0,23150.0,13408300],["2025-06-20",23400.0,23600.0,23100.0,23500.0,11778300],["2025-06-23",23300.0,23350.0,22900.0,22900.0,12386100],["2025-06-24",23050.0,23450.0,22950.0,23350.0,22022190],["2025-06-25",23400.0,24400.0,23350.0,23350.0,13113900],["2025-06-26",23400.0,23400.0,22900.0,23250.0,30734600],["2025-06-27",23400.0,23400.0,22900.0,22950.0,12504900],["2025-06-30",23000.0,23050.0,22850.0,22850.0,10772300],["2025-07-01",22750.0,23050.0,22500.0,22550.0,10513400],["2025-07-02",22550.0,22700.0,22400.0,22650.0,11640200],["2025-07-03",22650.0,23700.0,22550.0,23200.0,24413000],["2025-07-04",23450.0,23600.0,23150.0,23400.0,11651900],["2025-07-07",23550.0,24050.0,23350.0,23650.0,24653200],["2025-07-08",23650.0,23750.0,23050.0,23750.0,27149100],["2025-07-09",24050.0,24200.0,23700.0,23750.0,18046400],["2025-07-10",23750.0,24000.0,23700.0,23700.0,13485900],["2025-07-11",23800.0,24900.0,23500.0,24500.0,33500400],["2025-07-14",25000.0,25600.0,24800.0,25300.0,25222300],["2025-07-15",25450.0,25450.0,24600.0,24600.0,24647600],["2025-07-16",24500.0,25050.0,24250.0,24700.0,13087600],["2025-07-17",25000.0,25000.0,24550.0,24550.0,19663400],["2025-07-18",24700.0,25700.0,24550.0,25150.0,26442700],["2025-07-21",25500.0,25950.0,25100.0,25400.0,27385100],["2025-07-22",25300.0,27150.0,25000.0,27150.0,26888800],["2025-07-23",28000.0,28000.0,26750.0,26950.0,15948700],["2025-07-24",27100.0,27850.0,26600.0,27050.0,16214600],["2025-07-25",27300.0,28200.0,27000.0,27700.0,23072300],["2025-07-28",28100.0,29600.0,27900.0,29350.0,24021400],["2025-07-29",28900.0,29350.0,27300.0,27300.0,43875000],["2025-07-30",27100.0,27450.0,25750.0,26600.0,29805900],["2025-07-31",26700.0,27000.0,25350.0,27000.0,24335800],["2025-08-01",27200.0,27200.0,26000.0,26200.0,12635000],["2025-08-04",26050.0,27200.0,25750.0,27050.0,15745100],["2025-08-05",27350.0,28000.0,25300.0,26850.0,29015800],["2025-08-06",27000.0,27400.0,26800.0,27400.0,12260100],["2025-08-07",27600.0,27900.0,26950.0,27100.0,16053600],["2025-08-08",27200.0,27400.0,26400.0,26700.0,18757100],["2025-08-11",26800.0,28450.0,26700.0,27900.0,29496600],["2025-08-12",28000.0,28150.0,27300.0,27600.0,11561900],["2025-08-13",27800.0,28000.0,26800.0,27700.0,46529190],["2025-08-14",27900.0,28900.0,27500.0,28300.0,32415700],["2025-08-15",28750.0,30250.0,28250.0,29700.0,35196900],["2025-08-18",30500.0,31500.0,30000.0,30500.0,37464100],["2025-08-19",31100.0,31650.0,30450.0,31100.0,42449500],["2025-08-20",31100.0,31150.0,29150.0,30200.0,52798900],["2025-08-21",30700.0,31500.0,30500.0,31100.0,27353900],["2025-08-22",30000.0,30900.0,28950.0,28950.0,30799200],["2025-08-25",29050.0,29200.0,26950.0,26950.0,25285800],["2025-08-26",26700.0,28600.0,26550.0,28600.0,21902900],["2025-08-27",28900.0,28900.0,27950.0,28300.0,29378600],["2025-08-28",28100.0,29250.0,27850.0,29250.0,17220600],["2025-08-29",29500.0,30150.0,29300.0,29700.0,20785100],["2025-09-03",29700.0,30550.0,29450.0,30200.0,25115600],["2025-09-04",30400.0,30400.0,29300.0,29800.0,24538000],["2025-09-05",29700.0,30050.0,28750.0,28750.0,18431200],["2025-09-08",28400.0,28600.0,26750.0,26750.0,38109600],["2025-09-09",26750.0,27250.0,26400.0,27200.0,11188300],["2025-09-10",27450.0,27650.0,26850.0,26900.0,18601400],["2025-09-11",27000.0,27000.0,25950.0,27000.0,10671600],["2025-09-12",27100.0,27550.0,27000.0,27200.0,22122800],["2025-09-15",27450.0,27500.0,26850.0,27500.0,21423800],["2025-09-16",27600.0,27800.0,27350.0,27500.0,10604800],["2025-09-17",27350.0,27500.0,26800.0,26800.0,10185200],["2025-09-18",26850.0,26900.0,26350.0,26650.0,7258700],["2025-09-19",26700.0,26700.0,26100.0,26100.0,7086900],["2025-09-22",26100.0,26400.0,25000.0,25000.0,11632900],["2025-09-23",24950.0,25800.0,24950.0,25200.0,29053000],["2025-09-24",25500.0,26000.0,25000.0,26000.0,8141200],["2025-09-25",26150.0,26500.0,25950.0,26200.0,5206600],["2025-09-26",26300.0,26400.0,25700.0,25700.0,6248300],["2025-09-29",25600.0,25950.0,25400.0,25650.0,20422700],["2025-09-30",25700.0,26250.0,25350.0,26000.0,32296100],["2025-10-01",26050.0,26550.0,26050.0,26300.0,7769500],["2025-10-02",26300.0,26450.0,25550.0,25650.0,7861000],["2025-10-03",25750.0,25750.0,25200.0,25200.0,11036100],["2025-10-06",25500.0,26400.0,25400.0,26300.0,9252300],["2025-10-07",26650.0,26650.0,25650.0,25650.0,5532600],["2025-10-08",26200.0,26200.0,25650.0,26000.0,6529500],["2025-10-09",26250.0,26850.0,26200.0,26750.0,11770700],["2025-10-10",26900.0,27100.0,26600.0,26800.0,8752800],["2025-10-13",26450.0,26650.0,26250.0,26500.0,9931300],["2025-10-14",26500.0,27400.0,26500.0,26500.0,17842200],["2025-10-15",26700.0,27350.0,26700.0,26750.0,11112700],["2025-10-16",26800.0,27050.0,26500.0,26600.0,8868200],["2025-10-17",26700.0,26750.0,25800.0,25800.0,13142600],["2025-10-20",25800.0,26350.0,24000.0,24000.0,12582200],["2025-10-21",24000.0,24450.0,22350.0,23800.0,13644100],["2025-10-22",23900.0,23900.0,22700.0,23400.0,8250000],["2025-10-23",23550.0,23750.0,23100.0,23100.0,4229600],["2025-10-24",22800.0,23000.0,22000.0,22600.0,13249200],["2025-10-27",22850.0,23000.0,22000.0,22450.0,6636600],["2025-10-28",22450.0,22900.0,22250.0,22850.0,14453600],["2025-10-29",23150.0,23500.0,22950.0,23200.0,8714600],["2025-10-30",23400.0,23400.0,22650.0,22650.0,9443100],["2025-10-31",22500.0,23000.0,22050.0,22150.0,9988300],["2025-11-03",22150.0,22400.0,21500.0,21500.0,6560325],["2025-11-04",21500.0,22850.0,21150.0,22500.0,20462500],["2025-11-05",22500.0,22800.0,22250.0,22300.0,2486300],["2025-11-06",22450.0,22450.0,21650.0,21750.0,5396500],["2025-11-07",21750.0,21950.0,21400.0,21450.0,6607900],["2025-11-10",21500.0,21550.0,20650.0,20800.0,15684060],["2025-11-11",21200.0,21200.0,20200.0,20900.0,6208600],["2025-11-12",21000.0,21600.0,20850.0,21600.0,7575700],["2025-11-13",21700.0,21700.0,21350.0,21350.0,8303800],["2025-11-14",21300.0,21650.0,21050.0,21350.0,6216300],["2025-11-17",21400.0,22200.0,21300.0,22150.0,15587300],["2025-11-18",22250.0,22750.0,22150.0,22500.0,11603600],["2025-11-19",22600.0,22600.0,22300.0,22500.0,27393000],["2025-11-20",22450.0,22500.0,22050.0,22450.0,7200000],["2025-11-21",22200.0,22400.0,21750.0,22300.0,5506300],["2025-11-24",22400.0,22450.0,22000.0,22150.0,9632100],["2025-11-25",22100.0,22200.0,21050.0,21050.0,19142800],["2025-11-26",21200.0,22300.0,21200.0,22200.0,10753400],["2025-11-27",22200.0,22750.0,22200.0,22250.0,5815100],["2025-11-28",22250.0,22250.0,21850.0,22000.0,4265100],["2025-12-01",22000.0,22200.0,21700.0,21750.0,18934142],["2025-12-02",21700.0,22400.0,21650.0,22250.0,4984300],["2025-12-03",22400.0,22700.0,22200.0,22550.0,13732900],["2025-12-04",22600.0,22850.0,22500.0,22500.0,46468600],["2025-12-05",22500.0,23450.0,22500.0,22750.0,13578100],["2025-12-08",22750.0,22900.0,22300.0,22300.0,19754400],["2025-12-09",22250.0,22750.0,21850.0,22550.0,8570700],["2025-12-10",22600.0,23000.0,22450.0,22450.0,23775400],["2025-12-11",22500.0,22550.0,22150.0,22250.0,4221600],["2025-12-12",22150.0,22250.0,20700.0,20700.0,8868700],["2025-12-15",20500.0,20850.0,20100.0,20150.0,6874300],["2025-12-16",20600.0,21550.0,19800.0,21550.0,11691900],["2025-12-17",21600.0,21850.0,21250.0,21650.0,6411900],["2025-12-18",21600.0,21700.0,21300.0,21450.0,6873700],["2025-12-19",21500.0,21600.0,21250.0,21500.0,6325600],["2025-12-22",21550.0,22600.0,21250.0,22500.0,14549500],["2025-12-23",22750.0,22750.0,22250.0,22450.0,18034500],["2025-12-24",22450.0,22800.0,22250.0,22400.0,5130000],["2025-12-25",22400.0,22650.0,22000.0,22000.0,5331700],["2025-12-26",21950.0,21950.0,21000.0,21550.0,36726700],["2025-12-29",21550.0,21750.0,21300.0,21300.0,4807600],["2025-12-30",21350.0,21650.0,21300.0,21650.0,6270700],["2025-12-31",21650.0,21750.0,21300.0,21300.0,19940300],["2026-01-05",21500.0,21500.0,20500.0,20950.0,7289700],["2026-01-06",20950.0,21500.0,20600.0,21200.0,41987500],["2026-01-07",21500.0,22000.0,21400.0,21750.0,10080600],["2026-01-08",21700.0,22200.0,21450.0,21850.0,9955200],["2026-01-09",21950.0,22050.0,21300.0,21300.0,7257700],["2026-01-12",21300.0,22150.0,20950.0,22000.0,12018900],["2026-01-13",22300.0,23500.0,21900.0,23500.0,34946800],["2026-01-14",23500.0,24200.0,22950.0,23050.0,18085000],["2026-01-15",22950.0,23350.0,22400.0,23100.0,21463200],["2026-01-16",23450.0,23450.0,22700.0,23000.0,10240500],["2026-01-19",23000.0,23400.0,22700.0,23100.0,7030000],["2026-01-20",23200.0,23400.0,22850.0,22900.0,8765203],["2026-01-21",22550.0,22900.0,22150.0,22200.0,10982500],["2026-01-22",22250.0,22950.0,22250.0,22400.0,7856700],["2026-01-23",22500.0,22950.0,22400.0,22550.0,6875800],["2026-01-26",22600.0,22900.0,21300.0,21600.0,9672700],["2026-01-27",21700.0,21800.0,21000.0,21000.0,6852800],["2026-01-28",21050.0,21350.0,20700.0,20850.0,7979900],["2026-01-29",21300.0,21300.0,20850.0,20950.0,3707800],["2026-01-30",21200.0,21200.0,20700.0,20850.0,12472400],["2026-02-02",20750.0,20800.0,20400.0,20650.0,9487100],["2026-02-03",20750.0,21600.0,20750.0,21500.0,12805500],["2026-02-04",21600.0,21650.0,21300.0,21450.0,7786800],["2026-02-05",21600.0,21600.0,21000.0,21000.0,7505000],["2026-02-06",20900.0,20950.0,20500.0,20600.0,10221100],["2026-02-09",21000.0,21100.0,20500.0,20500.0,9953200],["2026-02-10",21000.0,21450.0,20000.0,20000.0,63833700],["2026-02-11",21000.0,21400.0,20500.0,21400.0,236945216],["2026-02-12",22500.0,22700.0,21900.0,22350.0,32795800],["2026-02-13",22300.0,23200.0,22300.0,23100.0,15534900],["2026-02-23",23100.0,23850.0,22550.0,23400.0,13645700],["2026-02-24",23400.0,24350.0,23300.0,24200.0,18062200],["2026-02-25",24350.0,24550.0,23600.0,23600.0,22034700],["2026-02-26",23600.0,24050.0,23300.0,23900.0,13017900],["2026-02-27",23900.0,24000.0,23400.0,23400.0,17572000],["2026-03-02",22700.0,23350.0,22700.0,22700.0,37803369],["2026-03-03",22800.0,23250.0,22500.0,22800.0,26393700],["2026-03-04",22800.0,23250.0,21850.0,22500.0,20551400],["2026-03-05",22600.0,23300.0,22350.0,22350.0,16028829],["2026-03-06",22350.0,22550.0,22000.0,22050.0,8939400],["2026-03-09",20600.0,20950.0,20550.0,20550.0,20797200],["2026-03-10",21000.0,21500.0,20600.0,21050.0,11487800],["2026-03-11",21200.0,22500.0,21100.0,22450.0,12062300],["2026-03-12",22100.0,23300.0,22050.0,22550.0,13766300],["2026-03-13",22300.0,22900.0,22300.0,22500.0,6430000],["2026-03-16",22550.0,22850.0,22000.0,22350.0,7685800],["2026-03-17",22800.0,23250.0,22500.0,23000.0,7822400],["2026-03-18",23150.0,23550.0,22500.0,22850.0,12312700],["2026-03-19",22400.0,22650.0,22200.0,22350.0,18437300],["2026-03-20",22250.0,22850.0,22250.0,22250.0,11787296],["2026-03-23",21900.0,22000.0,21000.0,21250.0,16002200],["2026-03-24",21950.0,22200.0,21550.0,22150.0,4580100],["2026-03-25",22450.0,22700.0,22150.0,22550.0,6167700],["2026-03-26",22700.0,22750.0,22250.0,22400.0,31835400],["2026-03-27",22450.0,22850.0,22300.0,22750.0,35644900],["2026-03-30",22350.0,23300.0,22100.0,23000.0,12472200],["2026-03-31",23100.0,23900.0,23000.0,23600.0,42402300],["2026-04-01",23900.0,24050.0,23350.0,23400.0,14700700],["2026-04-02",23100.0,23350.0,22850.0,22850.0,9997300],["2026-04-03",22850.0,23100.0,22150.0,22150.0,14866900],["2026-04-06",22200.0,22450.0,21800.0,22100.0,11008900],["2026-04-07",22450.0,22450.0,21800.0,22100.0,8262800],["2026-04-08",22850.0,23200.0,22600.0,23050.0,15475400],["2026-04-09",22900.0,23000.0,22600.0,22600.0,16957000],["2026-04-10",22750.0,24050.0,22650.0,23100.0,30032900],["2026-04-13",22900.0,23500.0,22750.0,22950.0,42865314],["2026-04-14",23200.0,23550.0,22950.0,23000.0,14493000],["2026-04-15",23150.0,23300.0,22700.0,22700.0,16073312],["2026-04-16",22800.0,22800.0,22250.0,22350.0,14998800],["2026-04-17",22400.0,22800.0,22300.0,22400.0,19327532],["2026-04-20",22700.0,22900.0,22450.0,22550.0,7546700],["2026-04-21",22800.0,23400.0,22550.0,22950.0,22091600],["2026-04-22",23000.0,23100.0,22650.0,22650.0,8050000],["2026-04-23",22800.0,23300.0,22100.0,22400.0,19883496],["2026-04-24",22400.0,22550.0,22150.0,22350.0,8201800],["2026-04-28",22350.0,22500.0,21800.0,21850.0,10046600],["2026-04-29",21850.0,21900.0,21600.0,21750.0,9045100],["2026-05-04",21700.0,22050.0,21700.0,21850.0,4074900],["2026-05-05",21850.0,21900.0,21400.0,21500.0,7171800],["2026-05-06",21500.0,22250.0,21500.0,21950.0,7209400],["2026-05-07",22150.0,22450.0,22000.0,22050.0,9190500],["2026-05-08",22050.0,22750.0,22000.0,22150.0,10698700],["2026-05-11",22450.0,23200.0,22250.0,22750.0,29158300],["2026-05-12",22900.0,22950.0,22450.0,22550.0,7450800],["2026-05-13",22500.0,22900.0,22050.0,22100.0,15142200],["2026-05-14",22100.0,22350.0,22000.0,22100.0,7246200],["2026-05-15",22100.0,22300.0,21800.0,21850.0,10852300],["2026-05-18",21850.0,21900.0,21550.0,21700.0,9702200],["2026-05-19",21800.0,22250.0,21700.0,21700.0,7266700],["2026-05-20",21700.0,21900.0,20700.0,21400.0,10321900],["2026-05-21",21600.0,21650.0,21200.0,21400.0,5665000],["2026-05-22",21450.0,21450.0,21050.0,21200.0,17243300],["2026-05-25",21200.0,21850.0,21200.0,21500.0,12272800],["2026-05-26",21400.0,21700.0,21350.0,21550.0,5044200],["2026-05-27",21600.0,22100.0,21600.0,21950.0,16080300],["2026-05-28",22000.0,22000.0,21350.0,21350.0,9448300],["2026-05-29",21450.0,21450.0,21250.0,21300.0,7915000],["2026-06-01",21300.0,21700.0,21250.0,21400.0,10219000],["2026-06-02",21350.0,21500.0,21050.0,21050.0,6889800],["2026-06-03",20950.0,21450.0,20850.0,21100.0,19288900],["2026-06-04",21200.0,21400.0,21000.0,21150.0,7974500],["2026-06-05",21300.0,21350.0,21100.0,21100.0,4214700],["2026-06-08",20900.0,21000.0,20700.0,20700.0,10088200],["2026-06-09",20900.0,20900.0,20700.0,20750.0,4314065],["2026-06-10",20800.0,21000.0,20750.0,20800.0,3962100],["2026-06-11",20700.0,20800.0,20550.0,20550.0,5874800],["2026-06-12",20700.0,20850.0,20550.0,20700.0,6294600],["2026-06-15",20750.0,21200.0,20750.0,21150.0,21119600],["2026-06-16",21250.0,21250.0,21050.0,21200.0,8059500],["2026-06-17",21200.0,21600.0,21150.0,21450.0,18846300],["2026-06-18",21500.0,21500.0,21000.0,21000.0,4393400],["2026-06-19",21050.0,21150.0,20900.0,21000.0,4619000],["2026-06-22",20900.0,21050.0,20800.0,20950.0,8282201],["2026-06-23",20950.0,21400.0,20800.0,20800.0,7425500],["2026-06-24",20850.0,20900.0,20500.0,20750.0,6727600],["2026-06-25",20750.0,20850.0,20550.0,20550.0,3502700],["2026-06-26",20650.0,20800.0,20450.0,20600.0,20612800],["2026-06-29",20600.0,20950.0,20600.0,20700.0,4923000],["2026-06-30",20700.0,21000.0,20700.0,21000.0,4514900],["2026-07-01",20900.0,21300.0,20900.0,21050.0,5568500],["2026-07-02",21200.0,21200.0,20900.0,20900.0,3671900],["2026-07-03",21000.0,21000.0,20600.0,20650.0,20250100],["2026-07-06",20800.0,20850.0,19250.0,20000.0,8011300],["2026-07-07",20100.0,20300.0,20000.0,20200.0,4776300],["2026-07-08",20200.0,20450.0,20100.0,20300.0,3004700],["2026-07-09",20250.0,20250.0,19900.0,20000.0,7285700],["2026-07-10",20000.0,20000.0,19750.0,19750.0,3863286],["2026-07-13",19450.0,19700.0,19150.0,19350.0,10850947],["2026-07-14",19300.0,19550.0,19050.0,19500.0,2745300],["2026-07-15",19500.0,19550.0,19300.0,19450.0,8273347],["2026-07-16",19200.0,19400.0,18650.0,19050.0,8060600],["2026-07-17",19050.0,19050.0,18650.0,19000.0,3744247],["2026-07-20",18800.0,18950.0,17850.0,17850.0,11062700],["2026-07-21",17600.0,18500.0,17600.0,17600.0,7198651],["2026-07-22",17600.0,18100.0,16400.0,16500.0,19029800],["2026-07-23",16250.0,17650.0,16250.0,17650.0,14090851],["2026-07-24",17750.0,18100.0,17450.0,17500.0,9952900],["2026-07-27",17550.0,17900.0,16900.0,17200.0,10458951],["2026-07-28",16950.0,17650.0,16850.0,17350.0,4499900],["2026-07-29",17350.0,17400.0,16950.0,17400.0,9961951],["2026-07-30",17400.0,18100.0,17400.0,17900.0,25607800],["2026-07-31",17900.0,18200.0,17600.0,17800.0,17070251],["2026-08-03",17900.0,18400.0,17850.0,18250.0,24367700],["2026-08-04",18350.0,18400.0,18050.0,18200.0,14911051],["2026-08-05",18300.0,18650.0,18150.0,18200.0,6254300],["2026-08-06",18250.0,18500.0,18050.0,18150.0,6658451],["2026-08-07",18100.0,18250.0,17950.0,18000.0,6119400],["2026-08-10",18000.0,18400.0,18000.0,18150.0,6258251],["2026-08-11",18200.0,18400.0,18050.0,18100.0,5547400],["2026-08-12",18150.0,18350.0,18100.0,18200.0,5575800],["2026-08-13",18250.0,18350.0,17500.0,17500.0,9963000],["2026-08-14",17500.0,17650.0,17100.0,17150.0,5575900],["2026-08-17",17150.0,17400.0,17050.0,17100.0,2951400],["2026-08-18",17150.0,17250.0,16800.0,17000.0,17079314],["2026-08-19",16900.0,17000.0,16800.0,16950.0,2851400],["2026-08-20",16950.0,17100.0,16800.0,16900.0,3869700],["2026-08-21",16850.0,17500.0,16800.0,17400.0,7405300],["2026-08-24",17600.0,17700.0,17350.0,17350.0,7349000],["2026-08-25",17400.0,17700.0,17200.0,17250.0,8850900],["2026-08-26",17250.0,17550.0,17150.0,17350.0,5106300],["2026-08-27",17400.0,17600.0,17300.0,17350.0,4005000],["2026-08-28",17400.0,17500.0,17300.0,17300.0,19812600],["2026-09-03",17100.0,17250.0,17000.0,17050.0,3819900],["2026-09-04",17000.0,17200.0,16900.0,17050.0,4336600],["2026-09-07",17000.0,17200.0,16750.0,16900.0,12977700],["2026-09-08",16900.0,17000.0,16750.0,16750.0,6275100],["2026-09-09",16750.0,16900.0,16700.0,16750.0,11521500],["2026-09-10",16700.0,16900.0,16700.0,16850.0,2820700],["2026-09-11",16850.0,16850.0,16600.0,16800.0,7272500],["2026-09-14",16700.0,16800.0,15800.0,16000.0,15838500],["2026-09-15",16050.0,16500.0,16050.0,16100.0,10493500],["2026-09-16",16250.0,16400.0,16050.0,16050.0,4857200],["2026-09-17",16450.0,16600.0,16250.0,16250.0,17394400],["2026-09-18",16500.0,16650.0,16300.0,16400.0,5189000],["2026-09-21",16750.0,16750.0,16200.0,16200.0,17289700],["2026-09-22",16300.0,16600.0,16200.0,16450.0,14398500],["2026-09-23",16500.0,16700.0,16400.0,16500.0,13376300],["2026-09-24",16400.0,16500.0,16300.0,16500.0,20421800],["2026-09-25",16500.0,16700.0,16400.0,16700.0,50270700],["2026-09-28",16700.0,17000.0,16400.0,16750.0,18823100],["2026-09-29",16550.0,17100.0,16550.0,17100.0,16490500],["2026-09-30",17100.0,17100.0,16900.0,17050.0,5448200],["2026-10-01",16900.0,16950.0,16600.0,16600.0,22262600],["2026-10-02",16750.0,16750.0,16450.0,16500.0,3789100]]}