{"sym":"SBT","index":false,"bars":[["2008-02-25",5097.57,5267.49,5097.57,5097.57,392000],["2008-02-26",4842.7,4842.7,4842.7,4842.7,245000],["2008-02-27",4609.06,4609.06,4609.06,4609.06,104350],["2008-02-28",4396.66,4672.78,4396.66,4460.38,325810],["2008-02-29",4566.58,4566.58,4354.18,4396.66,101860],["2008-03-03",4184.26,4247.98,4184.26,4184.26,85780],["2008-03-04",3993.1,3993.1,3993.1,3993.1,13390],["2008-03-05",3801.94,3801.94,3801.94,3801.94,27480],["2008-03-06",3971.86,3971.86,3971.86,3971.86,62160],["2008-03-07",4163.02,4163.02,4141.78,4163.02,206280],["2008-03-10",4354.18,4354.18,4035.58,4035.58,395780],["2008-03-11",3844.42,3929.38,3844.42,3844.42,170610],["2008-03-12",3695.74,3929.38,3695.74,3865.66,91200],["2008-03-13",3929.38,3929.38,3738.22,3823.18,98900],["2008-03-14",3716.98,3780.7,3716.98,3738.22,47520],["2008-03-17",3568.3,3610.78,3568.3,3568.3,124610],["2008-03-18",3398.38,3398.38,3398.38,3398.38,24280],["2008-03-19",3292.18,3547.06,3228.46,3228.46,191760],["2008-03-20",3143.5,3207.22,3079.78,3079.78,181630],["2008-03-21",2931.11,2952.35,2931.11,2931.11,147620],["2008-03-24",2803.67,2803.67,2803.67,2803.67,26050],["2008-03-25",2676.23,2676.23,2676.23,2676.23,33900],["2008-03-26",2570.03,2739.95,2570.03,2591.27,327290],["2008-03-27",2612.51,2612.51,2612.51,2612.51,11600],["2008-03-28",2633.75,2633.75,2633.75,2633.75,38060],["2008-03-31",2654.99,2654.99,2654.99,2654.99,3200],["2008-04-01",2676.23,2676.23,2676.23,2676.23,1920],["2008-04-02",2697.47,2697.47,2697.47,2697.47,600],["2008-04-03",2718.71,2718.71,2718.71,2718.71,200],["2008-04-04",2739.95,2739.95,2739.95,2739.95,26370],["2008-04-07",2782.43,2782.43,2782.43,2782.43,11030],["2008-04-08",2824.91,2824.91,2739.95,2824.91,269240],["2008-04-09",2867.39,2867.39,2867.39,2867.39,67550],["2008-04-10",2909.87,2909.87,2824.91,2824.91,275490],["2008-04-11",2782.43,2824.91,2782.43,2824.91,130430],["2008-04-16",2803.67,2803.67,2782.43,2782.43,114650],["2008-04-17",2739.95,2824.91,2739.95,2824.91,63310],["2008-04-18",2867.39,2867.39,2824.91,2867.39,224600],["2008-04-21",2909.87,2909.87,2909.87,2909.87,39620],["2008-04-22",2952.35,2952.35,2952.35,2952.35,59950],["2008-04-23",2994.83,2994.83,2952.35,2994.83,626230],["2008-04-24",2973.59,2994.83,2952.35,2952.35,232310],["2008-04-25",2929.1,2998.84,2929.1,2998.84,97270],["2008-04-28",3045.33,3045.33,3045.33,3045.33,4410],["2008-04-29",3091.83,3091.83,3091.83,3091.83,19850],["2008-05-05",3138.32,3138.32,3138.32,3138.32,35720],["2008-05-06",3184.81,3184.81,3184.81,3184.81,31610],["2008-05-07",3231.31,3231.31,3138.32,3138.32,283530],["2008-05-08",3091.83,3091.83,3091.83,3091.83,35170],["2008-05-09",3045.33,3045.33,3045.33,3045.33,22790],["2008-05-12",2998.84,2998.84,2998.84,2998.84,30330],["2008-05-13",2952.35,2952.35,2952.35,2952.35,27820],["2008-05-14",2905.85,2905.85,2905.85,2905.85,26440],["2008-05-15",2859.36,2859.36,2859.36,2859.36,21010],["2008-05-16",2836.11,2905.85,2812.86,2836.11,416610],["2008-05-19",2836.11,2882.6,2836.11,2882.6,124660],["2008-05-20",2929.1,2929.1,2836.11,2836.11,109760],["2008-05-21",2789.62,2789.62,2789.62,2789.62,61910],["2008-05-22",2743.12,2743.12,2743.12,2743.12,152980],["2008-05-23",2696.63,2696.63,2696.63,2696.63,34350],["2008-05-26",2650.14,2650.14,2650.14,2650.14,13750],["2008-05-30",2603.64,2603.64,2603.64,2603.64,9050],["2008-06-02",2557.15,2557.15,2557.15,2557.15,1370],["2008-06-03",2510.66,2510.66,2510.66,2510.66,370],["2008-06-04",2464.16,2464.16,2464.16,2464.16,1990],["2008-06-05",2417.67,2417.67,2417.67,2417.67,4810],["2008-06-06",2371.18,2371.18,2371.18,2371.18,9860],["2008-06-09",2324.68,2324.68,2324.68,2324.68,1950],["2008-06-10",2278.19,2278.19,2278.19,2278.19,17520],["2008-06-11",2301.43,2301.43,2301.43,2301.43,96030],["2008-06-12",2324.68,2324.68,2324.68,2324.68,13430],["2008-06-13",2371.18,2371.18,2371.18,2371.18,71440],["2008-06-16",2417.67,2417.67,2417.67,2417.67,16210],["2008-06-17",2464.16,2464.16,2464.16,2464.16,2550],["2008-06-18",2510.66,2510.66,2417.67,2417.67,386460],["2008-06-19",2347.93,2394.42,2347.93,2347.93,96250],["2008-06-20",2278.19,2301.43,2278.19,2301.43,154880],["2008-06-23",2347.93,2347.93,2347.93,2347.93,88640],["2008-06-24",2417.67,2417.67,2394.42,2417.67,300040],["2008-06-25",2487.41,2487.41,2487.41,2487.41,89320],["2008-06-26",2557.15,2557.15,2417.67,2464.16,199730],["2008-06-27",2464.16,2533.9,2417.67,2533.9,171960],["2008-06-30",2533.9,2580.4,2487.41,2580.4,100170],["2008-07-01",2626.89,2650.14,2626.89,2650.14,95630],["2008-07-02",2719.88,2719.88,2650.14,2719.88,219000],["2008-07-03",2719.88,2789.62,2719.88,2789.62,202050],["2008-07-04",2859.36,2859.36,2859.36,2859.36,135640],["2008-07-07",2859.36,2882.6,2789.62,2789.62,238150],["2008-07-08",2719.88,2719.88,2719.88,2719.88,211400],["2008-07-09",2719.88,2743.12,2673.38,2696.63,162750],["2008-07-10",2673.38,2696.63,2650.14,2650.14,249120],["2008-07-11",2673.38,2719.88,2650.14,2719.88,256940],["2008-07-14",2789.62,2789.62,2789.62,2789.62,81940],["2008-07-15",2859.36,2859.36,2859.36,2859.36,125090],["2008-07-16",2789.62,2929.1,2789.62,2789.62,458900],["2008-07-17",2789.62,2812.86,2719.88,2719.88,395390],["2008-07-18",2650.14,2696.63,2650.14,2650.14,162360],["2008-07-21",2580.4,2580.4,2580.4,2580.4,13970],["2008-07-22",2510.66,2510.66,2510.66,2510.66,3380],["2008-07-23",2440.92,2440.92,2440.92,2440.92,990],["2008-07-24",2371.18,2371.18,2371.18,2371.18,20040],["2008-07-25",2301.43,2301.43,2301.43,2301.43,123110],["2008-07-28",2324.68,2324.68,2301.43,2324.68,277230],["2008-07-29",2324.68,2324.68,2278.19,2278.19,199040],["2008-07-30",2254.94,2278.19,2231.69,2231.69,97780],["2008-07-31",2185.2,2231.69,2185.2,2231.69,98490],["2008-08-01",2278.19,2278.19,2254.94,2278.19,181210],["2008-08-04",2278.19,2301.43,2231.69,2231.69,119570],["2008-08-05",2254.94,2254.94,2185.2,2185.2,86170],["2008-08-06",2231.69,2231.69,2231.69,2231.69,37560],["2008-08-07",2278.19,2278.19,2254.94,2254.94,66810],["2008-08-08",2231.69,2254.94,2231.69,2254.94,54190],["2008-08-11",2301.43,2301.43,2254.94,2301.43,334840],["2008-08-12",2347.93,2347.93,2254.94,2254.94,279470],["2008-08-13",2231.69,2278.19,2231.69,2231.69,76140],["2008-08-14",2231.69,2278.19,2208.45,2278.19,204630],["2008-08-15",2324.68,2324.68,2324.68,2324.68,247640],["2008-08-18",2208.45,2324.68,2208.45,2324.68,461270],["2008-08-19",2231.69,2301.43,2231.69,2231.69,128240],["2008-08-20",2161.95,2231.69,2138.71,2185.2,203170],["2008-08-21",2161.95,2278.19,2161.95,2278.19,237380],["2008-08-22",2347.93,2347.93,2208.45,2231.69,275630],["2008-08-25",2324.68,2324.68,2231.69,2324.68,748570],["2008-08-26",2440.92,2440.92,2440.92,2440.92,151050],["2008-08-27",2557.15,2557.15,2487.41,2557.15,942430],["2008-08-28",2440.92,2487.41,2440.92,2440.92,506800],["2008-08-29",2324.68,2417.67,2324.68,2347.93,217970],["2008-09-03",2464.16,2464.16,2464.16,2464.16,95130],["2008-09-04",2580.4,2580.4,2440.92,2580.4,1042390],["2008-09-05",2696.63,2696.63,2696.63,2696.63,145710],["2008-09-08",2812.86,2812.86,2812.86,2812.86,112530],["2008-09-09",2952.35,2952.35,2952.35,2952.35,50320],["2008-09-10",3091.83,3091.83,2812.86,3091.83,2944850],["2008-09-11",2952.35,3091.83,2952.35,2952.35,1331790],["2008-09-12",2812.86,2859.36,2812.86,2812.86,456660],["2008-09-15",2952.35,2952.35,2882.6,2952.35,478790],["2008-09-16",2905.85,2929.1,2812.86,2812.86,485390],["2008-09-17",2673.38,2789.62,2673.38,2673.38,920400],["2008-09-18",2557.15,2557.15,2557.15,2557.15,112120],["2008-09-19",2673.38,2673.38,2673.38,2673.38,176920],["2008-09-22",2789.62,2789.62,2789.62,2789.62,37520],["2008-09-23",2766.37,2929.1,2696.63,2836.11,807040],["2008-09-24",2812.86,2859.36,2743.12,2743.12,238950],["2008-09-25",2719.88,2859.36,2719.88,2859.36,197340],["2008-09-26",2998.84,2998.84,2766.37,2836.11,264680],["2008-09-29",2766.37,2812.86,2696.63,2696.63,235350],["2008-09-30",2580.4,2580.4,2580.4,2580.4,80300],["2008-10-01",2673.38,2673.38,2510.66,2603.64,317940],["2008-10-02",2650.14,2719.88,2603.64,2696.63,235110],["2008-10-03",2650.14,2696.63,2580.4,2626.89,200310],["2008-10-06",2557.15,2557.15,2510.66,2510.66,274710],["2008-10-07",2394.42,2394.42,2394.42,2394.42,152950],["2008-10-08",2278.19,2394.42,2278.19,2394.42,199810],["2008-10-09",2394.42,2510.66,2324.68,2324.68,361580],["2008-10-10",2208.45,2301.43,2208.45,2208.45,608600],["2008-10-13",2301.43,2301.43,2208.45,2254.94,171120],["2008-10-14",2347.93,2347.93,2347.93,2347.93,8100],["2008-10-15",2464.16,2464.16,2371.18,2464.16,365060],["2008-10-16",2347.93,2464.16,2347.93,2417.67,284700],["2008-10-17",2464.16,2464.16,2371.18,2417.67,117480],["2008-10-20",2417.67,2417.67,2301.43,2371.18,170300],["2008-10-21",2440.92,2440.92,2324.68,2394.42,132460],["2008-10-22",2347.93,2394.42,2347.93,2371.18,93840],["2008-10-23",2278.19,2301.43,2254.94,2254.94,286840],["2008-10-24",2254.94,2254.94,2208.45,2254.94,93280],["2008-10-27",2161.95,2185.2,2161.95,2161.95,145960],["2008-10-28",2068.97,2115.46,2068.97,2092.21,246440],["2008-10-29",2185.2,2185.2,2092.21,2138.71,138000],["2008-10-30",2138.71,2185.2,2115.46,2161.95,126260],["2008-10-31",2185.2,2231.69,2161.95,2231.69,241530],["2008-11-03",2231.69,2231.69,2161.95,2161.95,130630],["2008-11-04",2161.95,2254.94,2161.95,2254.94,174010],["2008-11-05",2347.93,2347.93,2347.93,2347.93,147940],["2008-11-06",2278.19,2440.92,2254.94,2278.19,239020],["2008-11-07",2208.45,2278.19,2185.2,2231.69,224940],["2008-11-10",2254.94,2278.19,2208.45,2278.19,154470],["2008-11-11",2231.69,2278.19,2208.45,2231.69,208630],["2008-11-12",2185.2,2254.94,2185.2,2254.94,125300],["2008-11-13",2208.45,2301.43,2208.45,2254.94,116490],["2008-11-14",2301.43,2301.43,2231.69,2278.19,181180],["2008-11-17",2278.19,2278.19,2231.69,2278.19,122790],["2008-11-18",2254.94,2278.19,2231.69,2254.94,129200],["2008-11-19",2278.19,2278.19,2231.69,2231.69,146440],["2008-11-20",2185.2,2208.45,2138.71,2138.71,85180],["2008-11-21",2115.46,2138.71,2115.46,2138.71,64150],["2008-11-24",2185.2,2185.2,2068.97,2138.71,85370],["2008-11-25",2115.46,2138.71,2092.21,2138.71,79090],["2008-11-26",2115.46,2138.71,2092.21,2092.21,33670],["2008-11-27",2092.21,2092.21,2045.72,2045.72,169300],["2008-11-28",2092.21,2138.71,2092.21,2138.71,85650],["2008-12-01",2092.21,2138.71,2068.97,2092.21,88750],["2008-12-02",2068.97,2092.21,2045.72,2092.21,70620],["2008-12-03",2092.21,2092.21,2068.97,2068.97,75770],["2008-12-04",2142.86,2167.49,2093.6,2118.23,70120],["2008-12-05",2068.97,2068.97,2019.71,2044.34,83100],["2008-12-08",2019.71,2019.71,1945.81,1945.81,78070],["2008-12-09",1945.81,1970.44,1896.55,1896.55,61030],["2008-12-10",1847.29,1871.92,1822.66,1847.29,80950],["2008-12-11",1822.66,1847.29,1798.03,1822.66,32980],["2008-12-12",1871.92,1896.55,1822.66,1896.55,65150],["2008-12-15",1945.81,1945.81,1871.92,1921.18,24950],["2008-12-16",1871.92,1871.92,1847.29,1847.29,31130],["2008-12-17",1822.66,1871.92,1822.66,1847.29,15910],["2008-12-18",1847.29,1847.29,1822.66,1847.29,65630],["2008-12-19",1847.29,1871.92,1847.29,1847.29,49870],["2008-12-22",1822.66,1871.92,1822.66,1847.29,34480],["2008-12-23",1822.66,1847.29,1798.03,1822.66,27570],["2008-12-24",1822.66,1896.55,1773.4,1896.55,44850],["2008-12-25",1847.29,1945.81,1847.29,1945.81,41800],["2008-12-26",1896.55,1945.81,1896.55,1945.81,43820],["2008-12-29",1945.81,1995.07,1896.55,1995.07,82730],["2008-12-30",1995.07,2068.97,1945.81,2068.97,125410],["2008-12-31",2044.34,2093.6,1970.44,2093.6,187610],["2009-01-02",2093.6,2093.6,1995.07,2019.71,24260],["2009-01-05",1945.81,2044.34,1945.81,1970.44,27920],["2009-01-06",1995.07,2019.71,1970.44,1995.07,27700],["2009-01-07",1970.44,2068.97,1945.81,1945.81,40090],["2009-01-08",1970.44,1970.44,1921.18,1970.44,16490],["2009-01-09",1921.18,1970.44,1921.18,1970.44,11160],["2009-01-12",1970.44,1970.44,1921.18,1945.81,12040],["2009-01-13",1921.18,1945.81,1896.55,1896.55,58150],["2009-01-14",1871.92,1945.81,1871.92,1896.55,14610],["2009-01-15",1871.92,1896.55,1847.29,1847.29,35690],["2009-01-16",1847.29,1871.92,1847.29,1847.29,27750],["2009-01-19",1847.29,1847.29,1822.66,1822.66,17150],["2009-01-20",1822.66,1822.66,1748.77,1748.77,66670],["2009-01-21",1724.14,1798.03,1724.14,1798.03,27250],["2009-01-22",1822.66,1847.29,1798.03,1798.03,7910],["2009-01-23",1798.03,1847.29,1798.03,1822.66,10460],["2009-02-02",1822.66,1822.66,1748.77,1748.77,11660],["2009-02-03",1724.14,1748.77,1674.88,1699.51,84130],["2009-02-04",1674.88,1724.14,1650.25,1650.25,12560],["2009-02-05",1650.25,1650.25,1576.36,1600.99,64310],["2009-02-06",1600.99,1674.88,1576.36,1625.62,44700],["2009-02-09",1674.88,1674.88,1650.25,1674.88,16710],["2009-02-10",1625.62,1699.51,1600.99,1650.25,48710],["2009-02-11",1600.99,1600.99,1576.36,1576.36,63740],["2009-02-12",1551.72,1600.99,1551.72,1576.36,52790],["2009-02-13",1600.99,1600.99,1576.36,1576.36,11430],["2009-02-16",1551.72,1600.99,1551.72,1576.36,11320],["2009-02-17",1551.72,1576.36,1502.46,1527.09,31240],["2009-02-18",1477.83,1502.46,1453.2,1453.2,71390],["2009-02-19",1477.83,1502.46,1453.2,1477.83,7920],["2009-02-20",1477.83,1477.83,1403.94,1403.94,45760],["2009-02-23",1403.94,1428.57,1354.68,1354.68,98050],["2009-02-24",1305.42,1330.05,1305.42,1305.42,45140],["2009-02-25",1354.68,1354.68,1305.42,1354.68,64810],["2009-02-26",1379.31,1379.31,1305.42,1305.42,125650],["2009-02-27",1305.42,1330.05,1280.79,1305.42,39310],["2009-03-02",1305.42,1330.05,1280.79,1330.05,91140],["2009-03-03",1305.42,1330.05,1280.79,1330.05,56170],["2009-03-04",1330.05,1354.68,1330.05,1354.68,65210],["2009-03-05",1354.68,1379.31,1354.68,1379.31,48300],["2009-03-06",1354.68,1428.57,1330.05,1428.57,111120],["2009-03-09",1477.83,1477.83,1477.83,1477.83,93820],["2009-03-10",1551.72,1551.72,1551.72,1551.72,87240],["2009-03-11",1625.62,1625.62,1625.62,1625.62,29350],["2009-03-12",1576.36,1650.25,1551.72,1576.36,297830],["2009-03-13",1576.36,1600.99,1527.09,1527.09,102380],["2009-03-16",1527.09,1551.72,1502.46,1527.09,40490],["2009-03-17",1576.36,1600.99,1551.72,1600.99,197390],["2009-03-18",1650.25,1674.88,1600.99,1650.25,235660],["2009-03-19",1576.36,1650.25,1576.36,1576.36,158070],["2009-03-20",1551.72,1625.62,1527.09,1576.36,91970],["2009-03-23",1551.72,1551.72,1502.46,1502.46,138440],["2009-03-24",1551.72,1576.36,1527.09,1576.36,219090],["2009-03-25",1576.36,1600.99,1551.72,1551.72,85820],["2009-03-26",1551.72,1576.36,1527.09,1527.09,151050],["2009-03-27",1576.36,1600.99,1551.72,1551.72,303200],["2009-03-30",1502.46,1551.72,1502.46,1527.09,146590],["2009-03-31",1527.09,1576.36,1527.09,1576.36,153770],["2009-04-01",1650.25,1650.25,1625.62,1650.25,347060],["2009-04-02",1724.14,1724.14,1724.14,1724.14,90650],["2009-04-03",1798.03,1798.03,1798.03,1798.03,51700],["2009-04-07",1871.92,1871.92,1798.03,1871.92,621370],["2009-04-08",1921.18,1945.81,1822.66,1847.29,985220],["2009-04-09",1871.92,1871.92,1798.03,1798.03,370700],["2009-04-10",1871.92,1871.92,1871.92,1871.92,45230],["2009-04-13",1945.81,1945.81,1945.81,1945.81,10660],["2009-04-14",2019.71,2019.71,1945.81,2019.71,1359660],["2009-04-15",2118.23,2118.23,2118.23,2118.23,675570],["2009-04-16",2216.75,2216.75,2216.75,2216.75,129260],["2009-04-17",2315.27,2315.27,2142.86,2315.27,1185080],["2009-04-20",2216.75,2216.75,2216.75,2216.75,236460],["2009-04-21",2118.23,2118.23,2118.23,2118.23,39720],["2009-04-22",2093.6,2167.49,2019.71,2019.71,1024910],["2009-04-23",1970.44,2044.34,1945.81,1945.81,418650],["2009-04-24",1945.81,1945.81,1871.92,1921.18,319680],["2009-04-27",1896.55,1945.81,1871.92,1921.18,174080],["2009-04-28",1921.18,1945.81,1921.18,1945.81,186680],["2009-04-29",1921.18,2019.71,1921.18,2019.71,280750],["2009-05-04",2118.23,2118.23,2118.23,2118.23,65320],["2009-05-05",2216.75,2216.75,2118.23,2118.23,546260],["2009-05-06",2068.97,2118.23,2019.71,2044.34,426730],["2009-05-07",2093.6,2093.6,1995.07,1995.07,317800],["2009-05-08",2044.34,2118.23,2019.71,2068.97,267050],["2009-05-11",2068.97,2167.49,2044.34,2167.49,719080],["2009-05-12",2266.01,2266.01,2266.01,2266.01,304250],["2009-05-13",2364.53,2463.06,2364.53,2463.06,296200],["2009-05-14",2389.16,2438.42,2290.64,2364.53,1107040],["2009-05-15",2463.06,2463.06,2389.16,2463.06,1320550],["2009-05-18",2561.58,2586.21,2463.06,2586.21,1185930],["2009-05-19",2684.73,2709.36,2586.21,2709.36,973900],["2009-05-20",2635.47,2832.51,2635.47,2832.51,1100110],["2009-05-21",2881.77,2955.67,2881.77,2955.67,939180],["2009-05-22",2931.04,2931.04,2807.88,2807.88,690780],["2009-05-25",2783.25,2931.04,2783.25,2931.04,1129440],["2009-05-26",2931.04,2931.04,2807.88,2807.88,907540],["2009-05-27",2807.88,2807.88,2684.73,2758.62,692120],["2009-05-28",2635.47,2684.73,2635.47,2635.47,416020],["2009-05-29",2635.47,2635.47,2512.32,2610.84,760390],["2009-06-01",2660.1,2733.99,2635.47,2733.99,1112320],["2009-06-02",2857.14,2857.14,2832.51,2857.14,1182470],["2009-06-03",2857.14,2980.3,2832.51,2980.3,2313080],["2009-06-04",3128.08,3128.08,3128.08,3128.08,378320],["2009-06-05",3275.86,3275.86,3275.86,3275.86,168760],["2009-06-08",3423.65,3423.65,3423.65,3423.65,99090],["2009-06-09",3571.43,3571.43,3522.17,3571.43,2219010],["2009-06-10",3743.84,3743.84,3472.91,3743.84,3738410],["2009-06-11",3916.26,3916.26,3916.26,3916.26,550620],["2009-06-12",4088.67,4088.67,4039.41,4088.67,2417990],["2009-06-15",3891.63,3891.63,3891.63,3891.63,542160],["2009-06-16",3719.21,3719.21,3719.21,3719.21,95350],["2009-06-17",3546.8,3546.8,3546.8,3546.8,90060],["2009-06-18",3448.28,3596.06,3374.39,3399.02,2261240],["2009-06-19",3423.65,3448.28,3251.23,3251.23,924220],["2009-06-22",3103.45,3177.34,3103.45,3103.45,799870],["2009-06-23",2955.67,2955.67,2955.67,2955.67,59940],["2009-06-24",3103.45,3103.45,3103.45,3103.45,388380],["2009-06-25",3251.23,3251.23,3103.45,3201.97,1681860],["2009-06-26",3201.97,3325.12,3177.34,3226.6,622580],["2009-06-29",3177.34,3275.86,3128.08,3152.71,244060],["2009-06-30",3201.97,3201.97,3004.93,3004.93,484070],["2009-07-01",2857.14,2857.14,2857.14,2857.14,323140],["2009-07-02",2807.88,2980.3,2733.99,2857.14,836640],["2009-07-03",2807.88,2955.67,2783.25,2955.67,388120],["2009-07-06",2980.3,3103.45,2980.3,3103.45,322340],["2009-07-07",3103.45,3201.97,3078.82,3103.45,442530],["2009-07-08",3103.45,3128.08,3004.93,3078.82,394010],["2009-07-09",3128.08,3226.6,3128.08,3226.6,1563670],["2009-07-10",3300.49,3300.49,3152.71,3201.97,840730],["2009-07-13",3201.97,3201.97,3054.19,3054.19,345510],["2009-07-14",2931.04,3054.19,2906.41,2931.04,751920],["2009-07-15",2955.67,3029.56,2931.04,2980.3,488780],["2009-07-16",2832.51,3029.56,2832.51,2955.67,279980],["2009-07-17",2955.67,3004.93,2881.77,2931.04,267870],["2009-07-20",2881.77,2906.41,2832.51,2857.14,396400],["2009-07-21",2832.51,2906.41,2807.88,2807.88,414120],["2009-07-22",2832.51,2857.14,2758.62,2807.88,327820],["2009-07-23",2807.88,2931.04,2807.88,2931.04,309280],["2009-07-24",3054.19,3054.19,3054.19,3054.19,135250],["2009-07-27",3177.34,3201.97,3054.19,3201.97,1131600],["2009-07-28",3103.45,3201.97,3054.19,3054.19,480040],["2009-07-29",3078.82,3078.82,2955.67,2955.67,290670],["2009-07-30",2931.04,3004.93,2906.41,2955.67,323050],["2009-07-31",3004.93,3029.56,2955.67,3029.56,307680],["2009-08-03",3029.56,3054.19,3004.93,3004.93,299820],["2009-08-04",3029.56,3054.19,2980.3,2980.3,338690],["2009-08-05",2955.67,3128.08,2955.67,3128.08,1016760],["2009-08-06",3275.86,3275.86,3152.71,3275.86,2094640],["2009-08-07",3275.86,3325.12,3201.97,3251.23,1033900],["2009-08-10",3300.49,3399.02,3201.97,3399.02,1888420],["2009-08-11",3399.02,3546.8,3399.02,3546.8,2190730],["2009-08-12",3596.06,3694.58,3448.28,3448.28,1581260],["2009-08-13",3472.91,3472.91,3325.12,3325.12,1088670],["2009-08-14",3275.86,3399.02,3275.86,3325.12,889910],["2009-08-17",3325.12,3374.39,3251.23,3300.49,595760],["2009-08-18",3275.86,3325.12,3226.6,3300.49,704820],["2009-08-19",3374.39,3448.28,3300.49,3448.28,981730],["2009-08-20",3571.43,3596.06,3472.91,3522.17,1266430],["2009-08-21",3596.06,3620.69,3423.65,3423.65,1721770],["2009-08-24",3423.65,3448.28,3399.02,3399.02,871430],["2009-08-25",3399.02,3423.65,3349.76,3374.39,684390],["2009-08-26",3423.65,3448.28,3374.39,3399.02,620310],["2009-08-27",3423.65,3522.17,3349.76,3522.17,1253160],["2009-08-28",3571.43,3694.58,3546.8,3645.32,1969190],["2009-08-31",3743.84,3743.84,3645.32,3694.58,1514100],["2009-09-01",3596.06,3694.58,3596.06,3596.06,1311960],["2009-09-03",3645.32,3768.47,3620.69,3768.47,2983570],["2009-09-04",3940.89,3940.89,3719.21,3743.84,3267650],["2009-09-07",3743.84,3743.84,3571.43,3694.58,1051110],["2009-09-08",3743.84,3768.47,3645.32,3694.58,906390],["2009-09-09",3645.32,3694.58,3596.06,3596.06,845420],["2009-09-10",3522.17,3620.69,3497.54,3546.8,910330],["2009-09-11",3620.69,3620.69,3522.17,3546.8,858110],["2009-09-14",3546.8,3620.69,3497.54,3497.54,629570],["2009-09-15",3472.91,3522.17,3423.65,3448.28,1055920],["2009-09-16",3497.54,3620.69,3448.28,3596.06,972790],["2009-09-17",3571.43,3620.69,3522.17,3522.17,481500],["2009-09-18",3546.8,3546.8,3472.91,3522.17,531270],["2009-09-21",3472.91,3522.17,3448.28,3472.91,639600],["2009-09-22",3497.54,3522.17,3448.28,3497.54,902440],["2009-09-23",3620.69,3620.69,3497.54,3497.54,938200],["2009-09-24",3472.91,3546.8,3448.28,3448.28,650730],["2009-09-25",3448.28,3497.54,3448.28,3472.91,639100],["2009-09-28",3645.32,3645.32,3620.69,3645.32,1961670],["2009-09-29",3817.74,3817.74,3694.58,3817.74,2787970],["2009-09-30",3743.84,3768.47,3645.32,3645.32,983750],["2009-10-01",3571.43,3645.32,3497.54,3522.17,715450],["2009-10-02",3448.28,3522.17,3374.39,3423.65,971850],["2009-10-05",3472.91,3522.17,3399.02,3423.65,579130],["2009-10-06",3472.91,3497.54,3399.02,3399.02,374880],["2009-10-07",3448.28,3497.54,3423.65,3448.28,488760],["2009-10-08",3448.28,3448.28,3399.02,3423.65,465820],["2009-10-09",3448.28,3472.91,3423.65,3472.91,696490],["2009-10-12",3497.54,3497.54,3448.28,3497.54,892990],["2009-10-13",3522.17,3522.17,3448.28,3448.28,656670],["2009-10-14",3423.65,3620.69,3423.65,3620.69,1399070],["2009-10-15",3669.95,3694.58,3571.43,3571.43,1296720],["2009-10-16",3571.43,3743.84,3522.17,3645.32,2364160],["2009-10-19",3694.58,3817.74,3645.32,3817.74,2485070],["2009-10-20",3990.15,3990.15,3940.89,3990.15,2615480],["2009-10-21",3940.89,4113.3,3867.0,3940.89,2453040],["2009-10-22",3842.37,3940.89,3793.11,3817.74,1692950],["2009-10-23",3842.37,3842.37,3669.95,3669.95,1725520],["2009-10-26",3694.58,3768.47,3571.43,3571.43,1088730],["2009-10-27",3571.43,3571.43,3448.28,3522.17,1084770],["2009-10-28",3596.06,3620.69,3497.54,3546.8,685670],["2009-10-29",3448.28,3497.54,3374.39,3399.02,1106570],["2009-10-30",3546.8,3546.8,3448.28,3522.17,772290],["2009-11-02",3374.39,3448.28,3349.76,3349.76,578360],["2009-11-03",3423.65,3423.65,3201.97,3226.6,809810],["2009-11-04",3325.12,3374.39,3226.6,3275.86,519050],["2009-11-05",3349.76,3423.65,3300.49,3423.65,461820],["2009-11-06",3522.17,3522.17,3325.12,3325.12,461820],["2009-11-09",3251.23,3325.12,3201.97,3201.97,429850],["2009-11-10",3201.97,3251.23,3103.45,3177.34,466960],["2009-11-11",3201.97,3251.23,3177.34,3226.6,361730],["2009-11-12",3226.6,3325.12,3226.6,3275.86,357240],["2009-11-13",3251.23,3349.76,3201.97,3349.76,621210],["2009-11-16",3325.12,3374.39,3300.49,3300.49,297550],["2009-11-17",3300.49,3300.49,3226.6,3251.23,394430],["2009-11-18",3251.23,3275.86,3201.97,3275.86,376730],["2009-11-19",3275.86,3325.12,3251.23,3325.12,580080],["2009-11-20",3300.49,3349.76,3275.86,3275.86,584580],["2009-11-23",3275.86,3300.49,3201.97,3201.97,291200],["2009-11-24",3201.97,3251.23,3152.71,3177.34,347060],["2009-11-25",3152.71,3152.71,3029.56,3029.56,519430],["2009-11-26",2881.77,2955.67,2881.77,2881.77,208480],["2009-11-27",2758.62,3004.93,2758.62,2881.77,692510],["2009-11-30",2881.77,3004.93,2881.77,2906.41,269190],["2009-12-01",2955.67,3029.56,2955.67,3029.56,637400],["2009-12-02",2980.3,3078.82,2881.77,2881.77,264420],["2009-12-03",2881.77,2980.3,2832.51,2931.04,286000],["2009-12-04",2955.67,2980.3,2906.41,2931.04,185290],["2009-12-07",2955.67,2980.3,2906.41,2955.67,208110],["2009-12-08",2955.67,2955.67,2832.51,2881.77,187270],["2009-12-09",2807.88,2807.88,2758.62,2758.62,519860],["2009-12-10",2832.51,2832.51,2684.73,2684.73,234930],["2009-12-11",2660.1,2660.1,2561.58,2561.58,423930],["2009-12-14",2635.47,2684.73,2536.95,2684.73,290740],["2009-12-15",2733.99,2758.62,2635.47,2660.1,219930],["2009-12-16",2586.21,2586.21,2536.95,2536.95,297870],["2009-12-17",2463.06,2512.32,2438.42,2512.32,198000],["2009-12-18",2536.95,2635.47,2536.95,2635.47,316780],["2009-12-21",2709.36,2758.62,2660.1,2758.62,684120],["2009-12-22",2709.36,2832.51,2709.36,2733.99,357510],["2009-12-23",2709.36,2758.62,2660.1,2733.99,238890],["2009-12-24",2709.36,2758.62,2660.1,2758.62,356130],["2009-12-25",2807.88,2881.77,2783.25,2881.77,1071430],["2009-12-28",2881.77,2906.41,2758.62,2832.51,412940],["2009-12-29",2807.88,2832.51,2733.99,2733.99,357200],["2009-12-30",2758.62,2832.51,2733.99,2783.25,351140],["2009-12-31",2857.14,2881.77,2758.62,2758.62,747500],["2010-01-04",2857.14,2881.77,2857.14,2881.77,334580],["2010-01-05",3004.93,3004.93,2906.41,2980.3,481360],["2010-01-06",2955.67,3054.19,2931.04,3029.56,565670],["2010-01-07",3004.93,3177.34,3004.93,3177.34,1136690],["2010-01-08",3325.12,3325.12,3251.23,3325.12,2056630],["2010-01-11",3325.12,3349.76,3177.34,3177.34,773670],["2010-01-12",3103.45,3177.34,3029.56,3029.56,742390],["2010-01-13",2980.3,3078.82,2881.77,3029.56,503010],["2010-01-14",3128.08,3128.08,3004.93,3054.19,377950],["2010-01-15",3029.56,3054.19,2955.67,2980.3,344260],["2010-01-18",2980.3,2980.3,2857.14,2857.14,277350],["2010-01-19",2857.14,2955.67,2857.14,2906.41,206610],["2010-01-20",2906.41,2955.67,2857.14,2857.14,160450],["2010-01-21",2783.25,2906.41,2733.99,2758.62,447870],["2010-01-22",2758.62,2807.88,2709.36,2758.62,162530],["2010-01-25",2758.62,2881.77,2758.62,2881.77,275870],["2010-01-26",2955.67,3004.93,2955.67,3004.93,687490],["2010-01-27",2857.14,3029.56,2857.14,2857.14,283390],["2010-01-28",2857.14,2881.77,2783.25,2807.88,120580],["2010-01-29",2807.88,2832.51,2758.62,2832.51,221090],["2010-02-01",2881.77,2881.77,2832.51,2857.14,135050],["2010-02-02",2881.77,2881.77,2807.88,2807.88,245020],["2010-02-03",2832.51,2832.51,2783.25,2832.51,313850],["2010-02-04",2857.14,2931.04,2832.51,2931.04,439200],["2010-02-05",2857.14,2931.04,2832.51,2931.04,371720],["2010-02-08",2881.77,2906.41,2832.51,2857.14,128510],["2010-02-09",2881.77,2881.77,2783.25,2783.25,212870],["2010-02-10",2783.25,2857.14,2783.25,2807.88,99020],["2010-02-11",2807.88,2807.88,2807.88,2807.88,77940],["2010-02-12",2906.41,2931.04,2857.14,2906.41,207990],["2010-02-22",2931.04,2931.04,2881.77,2881.77,194270],["2010-02-23",2857.14,2881.77,2807.88,2807.88,137270],["2010-02-24",2783.25,2832.51,2783.25,2807.88,137060],["2010-02-25",2857.14,2857.14,2807.88,2807.88,168970],["2010-02-26",2832.51,2832.51,2783.25,2807.88,122320],["2010-03-01",2832.51,2931.04,2807.88,2931.04,665600],["2010-03-02",2906.41,3029.56,2906.41,2955.67,537620],["2010-03-03",2980.3,3054.19,2955.67,3054.19,429980],["2010-03-04",3128.08,3128.08,3004.93,3004.93,612530],["2010-03-05",3004.93,3054.19,3004.93,3029.56,426170],["2010-03-08",3054.19,3177.34,3029.56,3177.34,902380],["2010-03-09",3201.97,3300.49,3128.08,3300.49,1519330],["2010-03-10",3201.97,3275.86,3177.34,3201.97,653650],["2010-03-11",3177.34,3275.86,3152.71,3201.97,585520],["2010-03-12",3201.97,3201.97,3103.45,3128.08,553940],["2010-03-15",3251.23,3251.23,3128.08,3177.34,851750],["2010-03-16",3128.08,3177.34,3054.19,3054.19,534970],["2010-03-17",3078.82,3103.45,3029.56,3029.56,392610],["2010-03-18",3029.56,3103.45,3004.93,3054.19,617970],["2010-03-19",3152.71,3177.34,3078.82,3103.45,1063130],["2010-03-22",3128.08,3177.34,3103.45,3152.71,619970],["2010-03-23",3128.08,3201.97,3103.45,3103.45,496040],["2010-03-24",3128.08,3128.08,3078.82,3103.45,358960],["2010-03-25",3029.56,3078.82,2980.3,3004.93,668480],["2010-03-26",2980.3,3004.93,2931.04,2980.3,441300],["2010-03-29",3004.93,3128.08,2980.3,3128.08,843890],["2010-03-30",3275.86,3275.86,3128.08,3128.08,1935390],["2010-03-31",3128.08,3152.71,3103.45,3103.45,533130],["2010-04-01",3103.45,3226.6,3054.19,3128.08,699340],["2010-04-02",3152.71,3177.34,3128.08,3128.08,961230],["2010-04-05",3152.71,3201.97,3103.45,3128.08,638850],["2010-04-06",3152.71,3201.97,3128.08,3177.34,1095860],["2010-04-07",3201.97,3201.97,3128.08,3177.34,599740],["2010-04-08",3226.6,3325.12,3226.6,3325.12,3451240],["2010-04-09",3423.65,3423.65,3325.12,3349.76,1293020],["2010-04-12",3275.86,3275.86,3275.86,3275.86,614550],["2010-04-13",3275.86,3275.86,3201.97,3251.23,780350],["2010-04-14",3275.86,3300.49,3201.97,3226.6,957930],["2010-04-15",3226.6,3374.39,3226.6,3374.39,2155240],["2010-04-16",3399.02,3399.02,3325.12,3325.12,1004710],["2010-04-19",3349.76,3349.76,3226.6,3226.6,776970],["2010-04-20",3275.86,3300.49,3226.6,3226.6,969900],["2010-04-21",3275.86,3300.49,3226.6,3251.23,777320],["2010-04-22",3275.86,3300.49,3226.6,3251.23,968800],["2010-04-26",3251.23,3275.86,3226.6,3226.6,773530],["2010-04-27",3251.23,3251.23,3201.97,3201.97,733440],["2010-04-28",3201.97,3349.76,3177.34,3300.49,1178050],["2010-04-29",3325.12,3325.12,3275.86,3300.49,559860],["2010-05-04",3349.76,3374.39,3300.49,3325.12,1284720],["2010-05-05",3251.23,3300.49,3251.23,3251.23,523050],["2010-05-06",3275.86,3374.39,3275.86,3349.76,1587970],["2010-05-07",3300.49,3497.54,3251.23,3423.65,1606600],["2010-05-10",3571.43,3571.43,3497.54,3571.43,2875620],["2010-05-11",3669.95,3669.95,3522.17,3546.8,1303650],["2010-05-12",3448.28,3522.17,3423.65,3423.65,1202380],["2010-05-13",3448.28,3546.8,3423.65,3497.54,1193170],["2010-05-14",3522.17,3522.17,3448.28,3497.54,1042230],["2010-05-17",3524.65,3524.65,3334.86,3334.86,1334580],["2010-05-18",3280.64,3334.86,3253.52,3253.52,821400],["2010-05-19",3199.3,3199.3,3117.96,3117.96,912320],["2010-05-20",3063.74,3145.07,3036.62,3145.07,911150],["2010-05-21",3009.51,3145.07,3009.51,3009.51,1070380],["2010-05-24",3009.51,3090.85,3009.51,3036.62,526360],["2010-05-25",3036.62,3117.96,2982.4,3063.74,579740],["2010-05-26",3117.96,3117.96,3063.74,3117.96,648800],["2010-05-27",3090.85,3117.96,3063.74,3090.85,186730],["2010-05-28",3172.19,3226.41,3145.07,3226.41,903220],["2010-05-31",3199.3,3307.75,3172.19,3226.41,609910],["2010-06-01",3199.3,3280.64,3172.19,3199.3,569920],["2010-06-02",3199.3,3226.41,3172.19,3226.41,336860],["2010-06-03",3253.52,3253.52,3199.3,3199.3,317500],["2010-06-04",3226.41,3226.41,3145.07,3172.19,351080],["2010-06-07",3063.74,3117.96,3036.62,3036.62,1941130],["2010-06-08",3036.62,3090.85,3009.51,3090.85,451160],["2010-06-09",3117.96,3145.07,3090.85,3090.85,257670],["2010-06-10",3090.85,3117.96,3063.74,3090.85,173490],["2010-06-11",3117.96,3145.07,3090.85,3090.85,362460],["2010-06-14",3090.85,3117.96,3090.85,3117.96,498670],["2010-06-15",3090.85,3117.96,3063.74,3090.85,350520],["2010-06-16",3117.96,3117.96,3090.85,3117.96,307770],["2010-06-17",3090.85,3117.96,3090.85,3117.96,214860],["2010-06-18",3117.96,3117.96,3117.96,3117.96,501320],["2010-06-21",3117.96,3226.41,3090.85,3199.3,742190],["2010-06-22",3172.19,3199.3,3145.07,3145.07,513700],["2010-06-23",3145.07,3226.41,3117.96,3172.19,463980],["2010-06-24",3172.19,3199.3,3145.07,3145.07,228550],["2010-06-25",3117.96,3145.07,3090.85,3117.96,378960],["2010-06-28",3117.96,3145.07,3090.85,3090.85,436970],["2010-06-29",3117.96,3145.07,3090.85,3117.96,285370],["2010-06-30",3063.74,3090.85,3063.74,3063.74,390180],["2010-07-01",3063.74,3090.85,3036.62,3063.74,329020],["2010-07-02",3090.85,3090.85,3036.62,3063.74,326940],["2010-07-05",3063.74,3063.74,3036.62,3063.74,263090],["2010-07-06",3063.74,3063.74,3009.51,3036.62,394720],["2010-07-07",3090.85,3172.19,3063.74,3172.19,1826220],["2010-07-08",3307.75,3307.75,3253.52,3307.75,1979070],["2010-07-09",3307.75,3307.75,3199.3,3199.3,938990],["2010-07-12",3253.52,3334.86,3199.3,3334.86,1182530],["2010-07-13",3307.75,3361.98,3253.52,3307.75,810470],["2010-07-14",3334.86,3334.86,3172.19,3226.41,1116300],["2010-07-15",3226.41,3253.52,3172.19,3199.3,409740],["2010-07-16",3172.19,3226.41,3172.19,3172.19,660690],["2010-07-19",3226.41,3307.75,3226.41,3307.75,1603970],["2010-07-20",3416.2,3416.2,3253.52,3253.52,1285500],["2010-07-21",3280.64,3334.86,3253.52,3280.64,738290],["2010-07-22",3253.52,3280.64,3226.41,3226.41,443510],["2010-07-23",3226.41,3253.52,3199.3,3199.3,571590],["2010-07-26",3226.41,3253.52,3172.19,3199.3,443820],["2010-07-27",3199.3,3226.41,3172.19,3172.19,299500],["2010-07-28",3199.3,3199.3,3117.96,3117.96,539480],["2010-07-29",3117.96,3172.19,3117.96,3145.07,476120],["2010-07-30",3145.07,3199.3,3145.07,3145.07,217500],["2010-08-02",3145.07,3172.19,3117.96,3117.96,246250],["2010-08-03",3145.07,3172.19,3090.85,3090.85,285460],["2010-08-04",3117.96,3117.96,3063.74,3090.85,347770],["2010-08-05",3117.96,3117.96,3063.74,3090.85,276220],["2010-08-06",3090.85,3090.85,3063.74,3063.74,396480],["2010-08-09",3063.74,3063.74,3009.51,3009.51,687730],["2010-08-10",3009.51,3036.62,2873.95,2928.17,717650],["2010-08-11",2982.4,3009.51,2928.17,2982.4,310510],["2010-08-12",2928.17,2955.28,2873.95,2873.95,444580],["2010-08-13",2846.83,2928.17,2846.83,2928.17,222860],["2010-08-16",2955.28,3063.74,2955.28,3009.51,357860],["2010-08-17",2982.4,3009.51,2928.17,3009.51,330600],["2010-08-18",2982.4,3009.51,2928.17,2955.28,162060],["2010-08-19",2928.17,2955.28,2901.06,2928.17,297750],["2010-08-20",2928.17,2955.28,2873.95,2928.17,202500],["2010-08-23",2928.17,2928.17,2873.95,2873.95,149510],["2010-08-24",2846.83,2873.95,2792.61,2792.61,477530],["2010-08-25",2765.5,2819.72,2711.27,2765.5,755440],["2010-08-26",2792.61,2901.06,2738.38,2819.72,362680],["2010-08-27",2792.61,2873.95,2765.5,2819.72,266280],["2010-08-30",2873.95,2955.28,2873.95,2955.28,528440],["2010-08-31",2928.17,3036.62,2901.06,2955.28,490180],["2010-09-01",2955.28,2982.4,2901.06,2955.28,487700],["2010-09-06",3009.51,3090.85,2982.4,3036.62,988560],["2010-09-07",2982.4,3036.62,2955.28,2982.4,556340],["2010-09-08",2955.28,2982.4,2928.17,2955.28,546340],["2010-09-09",2982.4,3009.51,2955.28,3009.51,438300],["2010-09-10",2982.4,3063.74,2928.17,2928.17,722970],["2010-09-13",2928.17,2955.28,2873.95,2928.17,433690],["2010-09-14",2928.17,2982.4,2928.17,2955.28,230520],["2010-09-15",2955.28,2982.4,2928.17,2955.28,384980],["2010-09-16",2955.28,2982.4,2928.17,2982.4,477270],["2010-09-17",2982.4,3063.74,2982.4,3036.62,524500],["2010-09-20",3090.85,3090.85,3009.51,3009.51,288830],["2010-09-21",2982.4,3036.62,2982.4,3009.51,249510],["2010-09-22",2982.4,3036.62,2982.4,3009.51,360700],["2010-09-23",2982.4,3009.51,2955.28,2982.4,703000],["2010-09-24",2982.4,3036.62,2982.4,2982.4,395450],["2010-09-27",2982.4,3009.51,2982.4,2982.4,353990],["2010-09-28",3036.62,3063.74,3009.51,3036.62,652720],["2010-09-29",3063.74,3090.85,3036.62,3036.62,319620],["2010-09-30",3036.62,3063.74,2982.4,3009.51,450680],["2010-10-01",3036.62,3090.85,3009.51,3009.51,454980],["2010-10-04",3036.62,3036.62,2982.4,3036.62,620580],["2010-10-05",3009.51,3036.62,2982.4,3036.62,448870],["2010-10-06",3036.62,3063.74,3036.62,3063.74,312480],["2010-10-07",3036.62,3090.85,3009.51,3036.62,362490],["2010-10-08",3090.85,3172.19,3063.74,3172.19,1457520],["2010-10-11",3226.41,3280.64,3145.07,3226.41,981450],["2010-10-12",3226.41,3253.52,3145.07,3226.41,763520],["2010-10-13",3226.41,3253.52,3199.3,3199.3,208510],["2010-10-14",3199.3,3226.41,3172.19,3199.3,717300],["2010-10-15",3172.19,3226.41,3172.19,3199.3,341700],["2010-10-18",3172.19,3226.41,3172.19,3199.3,322530],["2010-10-19",3199.3,3226.41,3117.96,3117.96,479850],["2010-10-20",3145.07,3172.19,3090.85,3117.96,766730],["2010-10-21",3145.07,3199.3,3145.07,3172.19,504870],["2010-10-22",3199.3,3199.3,3145.07,3199.3,493020],["2010-10-25",3199.3,3226.41,3145.07,3199.3,666880],["2010-10-26",3199.3,3280.64,3199.3,3199.3,702630],["2010-10-27",3226.41,3334.86,3199.3,3253.52,1101190],["2010-10-28",3253.52,3280.64,3226.41,3253.52,302640],["2010-10-29",3280.64,3361.98,3280.64,3334.86,537300],["2010-11-01",3334.86,3470.43,3334.86,3389.09,897100],["2010-11-02",3416.2,3416.2,3361.98,3361.98,764430],["2010-11-03",3361.98,3389.09,3334.86,3334.86,683640],["2010-11-04",3334.86,3416.2,3334.86,3416.2,585340],["2010-11-05",3416.2,3497.54,3416.2,3497.54,439340],["2010-11-08",3497.54,3524.65,3470.43,3497.54,481880],["2010-11-09",3443.31,3497.54,3334.86,3334.86,1245780],["2010-11-10",3361.98,3416.2,3334.86,3389.09,337410],["2010-11-11",3416.2,3416.2,3334.86,3334.86,430870],["2010-11-12",3334.86,3334.86,3226.41,3253.52,820110],["2010-11-15",3253.52,3280.64,3199.3,3226.41,430710],["2010-11-16",3226.41,3226.41,3172.19,3226.41,1179710],["2010-11-17",3253.52,3307.75,3253.52,3280.64,149210],["2010-11-18",3307.75,3361.98,3307.75,3334.86,143740],["2010-11-19",3334.86,3334.86,3253.52,3280.64,176790],["2010-11-22",3199.3,3226.41,3199.3,3226.41,224940],["2010-11-23",3226.41,3280.64,3226.41,3253.52,100470],["2010-11-24",3253.52,3280.64,3226.41,3226.41,159190],["2010-11-25",3280.64,3280.64,3253.52,3253.52,242840],["2010-11-26",3280.64,3280.64,3226.41,3253.52,99910],["2010-11-29",3199.3,3253.52,3172.19,3226.41,302470],["2010-11-30",3253.52,3361.98,3253.52,3280.64,454660],["2010-12-01",3226.41,3280.64,3226.41,3226.41,223220],["2010-12-02",3226.41,3307.75,3199.3,3307.75,574580],["2010-12-03",3416.2,3443.31,3307.75,3361.98,892410],["2010-12-06",3389.09,3524.65,3334.86,3524.65,1805270],["2010-12-07",3443.31,3687.33,3443.31,3551.76,1470700],["2010-12-08",3551.76,3714.44,3551.76,3714.44,1878970],["2010-12-09",3768.67,3877.12,3714.44,3877.12,1449330],["2010-12-10",4039.79,4066.91,3985.57,4066.91,1456330],["2010-12-13",4256.69,4256.69,4256.69,4256.69,92540],["2010-12-14",4419.37,4446.48,4202.47,4446.48,3339400],["2010-12-15",4473.6,4500.71,4229.58,4229.58,1812510],["2010-12-16",4066.91,4148.24,4039.79,4039.79,1885720],["2010-12-17",4066.91,4229.58,4066.91,4229.58,900160],["2010-12-20",4392.26,4419.37,4365.14,4419.37,2035000],["2010-12-21",4365.14,4473.6,4202.47,4310.92,1411590],["2010-12-22",4338.03,4392.26,4175.36,4175.36,803820],["2010-12-23",4117.37,4204.35,4001.38,4001.38,703340],["2010-12-24",3914.4,4146.36,3914.4,4059.37,434560],["2010-12-27",4117.37,4117.37,4001.38,4059.37,253920],["2010-12-28",4088.37,4233.35,4030.38,4146.36,520380],["2010-12-29",4146.36,4146.36,3972.39,3972.39,668020],["2010-12-30",4030.38,4030.38,3827.41,3827.41,625890],["2010-12-31",3856.41,4001.38,3856.41,3914.4,362690],["2011-01-04",3914.4,4088.37,3914.4,4088.37,374990],["2011-01-05",4117.37,4146.36,3972.39,3972.39,504460],["2011-01-06",3943.39,4117.37,3943.39,4088.37,560510],["2011-01-07",4088.37,4146.36,4030.38,4030.38,497690],["2011-01-10",4030.38,4030.38,3914.4,3972.39,208310],["2011-01-11",3914.4,4001.38,3885.4,3914.4,539730],["2011-01-12",4001.38,4030.38,3914.4,3972.39,214710],["2011-01-13",3914.4,4146.36,3914.4,4146.36,830800],["2011-01-14",4146.36,4320.33,4146.36,4320.33,831510],["2011-01-17",4320.33,4523.3,4320.33,4320.33,1137600],["2011-01-18",4233.35,4407.32,4175.36,4175.36,267730],["2011-01-19",4175.36,4233.35,4088.37,4233.35,525520],["2011-01-20",4233.35,4233.35,4088.37,4117.37,221500],["2011-01-21",4117.37,4204.35,4059.37,4059.37,426110],["2011-01-24",4059.37,4175.36,3972.39,4001.38,428650],["2011-01-25",4001.38,4088.37,3972.39,4088.37,480690],["2011-01-26",4117.37,4175.36,4059.37,4059.37,175220],["2011-01-27",4059.37,4117.37,4059.37,4117.37,363460],["2011-01-28",4146.36,4146.36,4117.37,4117.37,336270],["2011-02-08",4204.35,4204.35,4088.37,4146.36,109650],["2011-02-09",4175.36,4204.35,4059.37,4059.37,223330],["2011-02-10",4030.38,4088.37,4001.38,4059.37,252290],["2011-02-11",4030.38,4059.37,4030.38,4030.38,361240],["2011-02-14",4030.38,4059.37,3972.39,3972.39,499910],["2011-02-15",4001.38,4001.38,3914.4,3943.39,497600],["2011-02-16",3943.39,3972.39,3885.4,3885.4,518850],["2011-02-17",3885.4,3885.4,3827.41,3827.41,467920],["2011-02-18",3798.41,3856.41,3740.42,3769.42,489040],["2011-02-21",3653.44,3653.44,3595.45,3595.45,804100],["2011-02-22",3450.47,3537.45,3421.47,3450.47,740640],["2011-02-23",3450.47,3595.45,3450.47,3595.45,640320],["2011-02-24",3537.45,3653.44,3421.47,3508.46,504160],["2011-02-25",3508.46,3682.43,3479.46,3682.43,463950],["2011-02-28",3682.43,3769.42,3624.44,3624.44,385900],["2011-03-01",3624.44,3682.43,3595.45,3624.44,301220],["2011-03-02",3624.44,3624.44,3479.46,3566.45,739800],["2011-03-03",3566.45,3624.44,3479.46,3566.45,301420],["2011-03-04",3595.45,3624.44,3595.45,3624.44,313170],["2011-03-07",3595.45,3624.44,3566.45,3566.45,460640],["2011-03-08",3595.45,3653.44,3566.45,3566.45,307680],["2011-03-09",3566.45,3566.45,3421.47,3479.46,337870],["2011-03-10",3479.46,3653.44,3479.46,3653.44,547680],["2011-03-11",3711.43,3827.41,3682.43,3827.41,1362690],["2011-03-14",3769.42,3798.41,3653.44,3653.44,626650],["2011-03-15",3595.45,3682.43,3566.45,3595.45,248730],["2011-03-16",3595.45,3740.42,3595.45,3682.43,346760],["2011-03-17",3653.44,3740.42,3624.44,3682.43,310310],["2011-03-18",3711.43,3856.41,3682.43,3856.41,782730],["2011-03-21",3943.39,4001.38,3885.4,3914.4,1307810],["2011-03-22",3885.4,3943.39,3798.41,3827.41,473260],["2011-03-23",3827.41,3885.4,3798.41,3885.4,167530],["2011-03-24",3885.4,3885.4,3827.41,3827.41,215400],["2011-03-25",3827.41,3856.41,3769.42,3769.42,141230],["2011-03-28",3769.42,3827.41,3740.42,3769.42,147620],["2011-03-29",3769.42,3798.41,3711.43,3740.42,310030],["2011-03-30",3711.43,3711.43,3653.44,3682.43,388400],["2011-03-31",3740.42,3769.42,3682.43,3682.43,162000],["2011-04-01",3711.43,3798.41,3682.43,3769.42,228870],["2011-04-04",3769.42,3798.41,3711.43,3711.43,286460],["2011-04-05",3711.43,3798.41,3711.43,3740.42,346750],["2011-04-06",3769.42,3798.41,3740.42,3798.41,330400],["2011-04-07",3827.41,3827.41,3769.42,3769.42,149470],["2011-04-08",3798.41,3856.41,3740.42,3827.41,282350],["2011-04-13",3769.42,3798.41,3711.43,3740.42,174500],["2011-04-14",3711.43,3740.42,3711.43,3711.43,178390],["2011-04-15",3682.43,3769.42,3682.43,3740.42,70710],["2011-04-18",3682.43,3827.41,3595.45,3595.45,354100],["2011-04-19",3595.45,3653.44,3566.45,3566.45,138390],["2011-04-20",3653.44,3653.44,3479.46,3537.45,308640],["2011-04-21",3537.45,3537.45,3363.48,3363.48,531030],["2011-04-22",3363.48,3363.48,3218.5,3218.5,874700],["2011-04-25",3276.49,3363.48,3276.49,3363.48,462920],["2011-04-26",3363.48,3479.46,3305.49,3334.49,475130],["2011-04-27",3421.47,3421.47,3334.49,3363.48,166490],["2011-04-28",3392.48,3392.48,3334.49,3334.49,147340],["2011-04-29",3363.48,3421.47,3305.49,3392.48,372100],["2011-05-04",3392.48,3421.47,3363.48,3392.48,391750],["2011-05-05",3392.48,3392.48,3334.49,3363.48,422300],["2011-05-06",3363.48,3450.47,3363.48,3450.47,187310],["2011-05-09",3479.46,3508.46,3450.47,3508.46,295190],["2011-05-10",3539.51,3570.56,3508.46,3539.51,181200],["2011-05-11",3539.51,3570.56,3446.36,3508.46,300840],["2011-05-12",3446.36,3539.51,3446.36,3508.46,259130],["2011-05-13",3508.46,3508.46,3477.41,3477.41,388060],["2011-05-16",3446.36,3477.41,3384.27,3384.27,348310],["2011-05-17",3353.22,3384.27,3260.07,3291.12,347540],["2011-05-18",3260.07,3291.12,3197.98,3260.07,145650],["2011-05-19",3260.07,3322.17,3229.02,3229.02,221020],["2011-05-20",3291.12,3322.17,3197.98,3260.07,259300],["2011-05-23",3229.02,3260.07,3166.93,3197.98,103960],["2011-05-24",3166.93,3197.98,3042.73,3073.78,275470],["2011-05-25",3042.73,3042.73,2949.59,2949.59,338120],["2011-05-26",2825.4,3073.78,2825.4,3073.78,497080],["2011-05-27",3135.88,3197.98,3042.73,3197.98,255350],["2011-05-30",3229.02,3229.02,3042.73,3042.73,148310],["2011-05-31",3042.73,3104.83,2980.64,3104.83,161630],["2011-06-01",3104.83,3260.07,3073.78,3229.02,394390],["2011-06-02",3260.07,3353.22,3229.02,3322.17,910990],["2011-06-03",3353.22,3353.22,3166.93,3166.93,743690],["2011-06-06",3135.88,3260.07,3073.78,3166.93,84210],["2011-06-07",3229.02,3322.17,3229.02,3322.17,483730],["2011-06-08",3322.17,3415.31,3260.07,3322.17,479440],["2011-06-09",3291.12,3353.22,3260.07,3322.17,223590],["2011-06-10",3384.27,3477.41,3384.27,3446.36,497360],["2011-06-13",3384.27,3446.36,3353.22,3415.31,7420240],["2011-06-14",3415.31,3570.56,3384.27,3384.27,457100],["2011-06-15",3353.22,3384.27,3229.02,3260.07,301750],["2011-06-16",3229.02,3353.22,3229.02,3353.22,65540],["2011-06-17",3322.17,3353.22,3197.98,3197.98,465440],["2011-06-20",3197.98,3260.07,3166.93,3197.98,186840],["2011-06-21",3197.98,3291.12,3197.98,3291.12,103430],["2011-06-22",3353.22,3353.22,3291.12,3322.17,238010],["2011-06-23",3322.17,3353.22,3291.12,3291.12,254580],["2011-06-24",3260.07,3322.17,3260.07,3291.12,248770],["2011-06-27",3229.02,3322.17,3229.02,3291.12,252670],["2011-06-28",3322.17,3322.17,3229.02,3229.02,84830],["2011-06-29",3291.12,3291.12,3229.02,3291.12,130240],["2011-06-30",3291.12,3322.17,3260.07,3260.07,302340],["2011-07-01",3229.02,3260.07,3166.93,3229.02,275000],["2011-07-04",3260.07,3291.12,3229.02,3291.12,391700],["2011-07-05",3291.12,3446.36,3291.12,3446.36,583940],["2011-07-06",3415.31,3570.56,3384.27,3508.46,726640],["2011-07-07",3508.46,3570.56,3477.41,3539.51,370430],["2011-07-08",3508.46,3694.75,3508.46,3694.75,692510],["2011-07-11",3725.8,3787.89,3663.7,3725.8,525080],["2011-07-12",3694.75,3725.8,3632.65,3725.8,580130],["2011-07-13",3756.85,3818.94,3694.75,3818.94,485260],["2011-07-14",3818.94,3912.09,3756.85,3849.99,1196220],["2011-07-15",3849.99,3912.09,3756.85,3756.85,780080],["2011-07-18",3787.89,3881.04,3725.8,3849.99,587630],["2011-07-19",3912.09,3912.09,3818.94,3849.99,442890],["2011-07-20",3849.99,3849.99,3818.94,3818.94,356960],["2011-07-21",3756.85,3849.99,3725.8,3756.85,212780],["2011-07-22",3756.85,3756.85,3663.7,3663.7,52900],["2011-07-25",3632.65,3694.75,3570.56,3632.65,39530],["2011-07-26",3570.56,3663.7,3477.41,3508.46,225290],["2011-07-27",3570.56,3570.56,3446.36,3508.46,126480],["2011-07-28",3508.46,3601.6,3477.41,3539.51,256420],["2011-07-29",3570.56,3570.56,3508.46,3508.46,73160],["2011-08-01",3539.51,3663.7,3539.51,3663.7,684840],["2011-08-02",3694.75,3756.85,3663.7,3694.75,406870],["2011-08-03",3663.7,3663.7,3570.56,3601.6,201720],["2011-08-04",3601.6,3756.85,3601.6,3756.85,508080],["2011-08-05",3663.7,3756.85,3663.7,3694.75,138140],["2011-08-08",3663.7,3756.85,3663.7,3756.85,737670],["2011-08-09",3694.75,3756.85,3694.75,3756.85,707930],["2011-08-10",3787.89,3849.99,3756.85,3818.94,886280],["2011-08-11",3787.89,3849.99,3756.85,3818.94,570470],["2011-08-12",3849.99,3881.04,3818.94,3818.94,541550],["2011-08-15",3818.94,3818.94,3756.85,3787.89,367170],["2011-08-16",3756.85,3818.94,3756.85,3818.94,257370],["2011-08-17",3818.94,3881.04,3818.94,3881.04,393990],["2011-08-18",3881.04,3974.18,3881.04,3912.09,406000],["2011-08-19",3912.09,3912.09,3849.99,3912.09,331260],["2011-08-22",3943.14,4067.33,3943.14,4067.33,343840],["2011-08-23",4036.28,4098.38,3974.18,4067.33,351190],["2011-08-24",4036.28,4191.52,4036.28,4160.47,243180],["2011-08-25",4191.52,4284.67,4129.43,4253.62,424440],["2011-08-26",4253.62,4284.67,4191.52,4191.52,302510],["2011-08-29",4222.57,4253.62,4160.47,4191.52,216900],["2011-08-30",4222.57,4253.62,4160.47,4160.47,322510],["2011-08-31",4160.47,4160.47,4067.33,4129.43,588140],["2011-09-01",4098.38,4284.67,4067.33,4253.62,379520],["2011-09-05",4253.62,4284.67,4129.43,4191.52,194510],["2011-09-06",4098.38,4253.62,4098.38,4222.57,411990],["2011-09-07",4253.62,4253.62,4222.57,4253.62,448280],["2011-09-08",4284.67,4346.76,4253.62,4284.67,697370],["2011-09-09",4222.57,4315.71,4222.57,4284.67,283130],["2011-09-12",4315.71,4315.71,4222.57,4222.57,181630],["2011-09-13",4253.62,4284.67,4191.52,4284.67,474330],["2011-09-14",4253.62,4284.67,4129.43,4160.47,292170],["2011-09-15",4067.33,4191.52,4036.28,4191.52,116730],["2011-09-16",4191.52,4191.52,4098.38,4098.38,99190],["2011-09-19",4129.43,4160.47,4067.33,4160.47,66940],["2011-09-20",4160.47,4160.47,4098.38,4129.43,111310],["2011-09-21",4098.38,4222.57,4098.38,4222.57,285660],["2011-09-22",4222.57,4284.67,4191.52,4284.67,448590],["2011-09-23",4222.57,4222.57,4129.43,4222.57,96820],["2011-09-26",4222.57,4284.67,4129.43,4129.43,279680],["2011-09-27",4191.52,4222.57,4129.43,4160.47,219290],["2011-09-28",4222.57,4253.62,4160.47,4160.47,194560],["2011-09-29",4067.33,4222.57,4067.33,4098.38,190020],["2011-09-30",4098.38,4191.52,4067.33,4098.38,334670],["2011-10-03",4036.28,4129.43,3912.09,3912.09,88410],["2011-10-04",3912.09,4036.28,3912.09,4036.28,63210],["2011-10-05",4005.23,4036.28,3974.18,4005.23,25300],["2011-10-06",4036.28,4129.43,4036.28,4036.28,54360],["2011-10-07",4036.28,4036.28,4005.23,4005.23,20830],["2011-10-10",4005.23,4005.23,3974.18,3974.18,30980],["2011-10-11",4005.23,4005.23,3974.18,3974.18,109900],["2011-10-12",3912.09,3974.18,3849.99,3849.99,218570],["2011-10-13",3849.99,3912.09,3818.94,3849.99,95230],["2011-10-14",3881.04,3881.04,3849.99,3849.99,45570],["2011-10-17",3881.04,3881.04,3818.94,3818.94,67850],["2011-10-18",3787.89,3849.99,3725.8,3849.99,45430],["2011-10-19",3849.99,3849.99,3787.89,3818.94,18740],["2011-10-20",3849.99,3849.99,3818.94,3818.94,51520],["2011-10-21",3849.99,3912.09,3849.99,3881.04,71530],["2011-10-24",3974.18,4036.28,3912.09,3974.18,153290],["2011-10-25",4005.23,4160.47,3974.18,4129.43,348500],["2011-10-26",4160.47,4160.47,3943.14,3943.14,126160],["2011-10-27",3943.14,4098.38,3943.14,4005.23,25510],["2011-10-28",3974.18,4129.43,3974.18,4129.43,52370],["2011-10-31",4160.47,4160.47,3974.18,3974.18,250050],["2011-11-01",3943.14,4036.28,3943.14,3974.18,113410],["2011-11-02",3943.14,4005.23,3881.04,3912.09,100920],["2011-11-03",4005.23,4005.23,3881.04,3943.14,96130],["2011-11-04",4036.28,4067.33,4005.23,4005.23,7042680],["2011-11-07",4036.28,4067.33,3974.18,3974.18,6928740],["2011-11-08",3974.18,3974.18,3912.09,3943.14,106950],["2011-11-09",3974.18,3974.18,3943.14,3943.14,78580],["2011-11-10",3875.73,4044.24,3808.33,3909.43,71910],["2011-11-11",3976.84,3976.84,3842.03,3875.73,35620],["2011-11-14",3875.73,3875.73,3707.22,3707.22,179620],["2011-11-15",3707.22,3875.73,3707.22,3842.03,36840],["2011-11-16",3774.63,3875.73,3774.63,3774.63,159650],["2011-11-17",3875.73,3875.73,3740.92,3875.73,24380],["2011-11-18",3842.03,3842.03,3740.92,3808.33,31420],["2011-11-21",3842.03,3842.03,3774.63,3774.63,21400],["2011-11-22",3707.22,3774.63,3673.52,3673.52,64230],["2011-11-23",3673.52,3808.33,3606.12,3707.22,101240],["2011-11-24",3673.52,3740.92,3673.52,3673.52,36700],["2011-11-25",3639.82,3740.92,3639.82,3673.52,19630],["2011-11-28",3707.22,3808.33,3707.22,3740.92,16000],["2011-11-29",3808.33,3808.33,3707.22,3707.22,19650],["2011-11-30",3774.63,3774.63,3707.22,3707.22,18990],["2011-12-01",3707.22,3774.63,3572.41,3740.92,58810],["2011-12-02",3740.92,3740.92,3707.22,3707.22,19220],["2011-12-05",3707.22,3875.73,3707.22,3875.73,176360],["2011-12-06",3875.73,3909.43,3808.33,3909.43,55470],["2011-12-07",3774.63,3875.73,3774.63,3875.73,14630],["2011-12-08",3842.03,3875.73,3842.03,3842.03,28820],["2011-12-09",3875.73,3875.73,3774.63,3842.03,19490],["2011-12-12",3875.73,3875.73,3774.63,3774.63,23090],["2011-12-13",3774.63,3842.03,3707.22,3808.33,52870],["2011-12-14",3808.33,3875.73,3808.33,3808.33,57700],["2011-12-15",3808.33,3808.33,3740.92,3740.92,35710],["2011-12-16",3808.33,3875.73,3808.33,3842.03,80840],["2011-12-19",3909.43,4010.54,3909.43,3976.84,105420],["2011-12-20",4044.24,4077.94,4010.54,4044.24,159550],["2011-12-21",3976.84,4111.65,3976.84,4044.24,70890],["2011-12-22",4077.94,4077.94,3976.84,3976.84,208020],["2011-12-23",3875.73,4010.54,3875.73,3976.84,91700],["2011-12-26",3875.73,4044.24,3875.73,3976.84,88590],["2011-12-27",3943.14,4044.24,3909.43,3943.14,80260],["2011-12-28",3976.84,4010.54,3943.14,4010.54,140170],["2011-12-29",3943.14,4044.24,3943.14,4044.24,156330],["2011-12-30",4010.54,4111.65,4010.54,4077.94,393950],["2012-01-03",4179.05,4179.05,4077.94,4077.94,140770],["2012-01-04",4077.94,4111.65,4044.24,4044.24,33150],["2012-01-05",4044.24,4077.94,4010.54,4044.24,231330],["2012-01-06",4044.24,4077.94,4044.24,4044.24,306530],["2012-01-09",4044.24,4077.94,4010.54,4077.94,115950],["2012-01-10",4077.94,4111.65,4077.94,4077.94,174260],["2012-01-11",4044.24,4077.94,4044.24,4077.94,155910],["2012-01-12",4077.94,4145.35,4077.94,4111.65,153440],["2012-01-13",4111.65,4179.05,4077.94,4111.65,149530],["2012-01-16",4111.65,4145.35,4077.94,4111.65,200710],["2012-01-17",4111.65,4111.65,4077.94,4111.65,152790],["2012-01-18",4111.65,4145.35,4044.24,4111.65,100770],["2012-01-19",4145.35,4145.35,4077.94,4111.65,74570],["2012-01-20",4145.35,4145.35,4111.65,4111.65,138270],["2012-01-30",4145.35,4145.35,4111.65,4145.35,30380],["2012-01-31",4179.05,4212.75,4145.35,4145.35,186110],["2012-02-01",4212.75,4212.75,4111.65,4145.35,59670],["2012-02-02",4280.16,4347.56,4212.75,4347.56,356910],["2012-02-03",4516.07,4549.77,4347.56,4347.56,403060],["2012-02-06",4280.16,4313.86,4212.75,4313.86,37230],["2012-02-07",4313.86,4381.26,4280.16,4381.26,85010],["2012-02-08",4482.37,4583.47,4448.67,4583.47,265660],["2012-02-09",4650.88,4718.28,4516.07,4684.58,327560],["2012-02-10",4684.58,4684.58,4549.77,4549.77,242050],["2012-02-13",4549.77,4684.58,4516.07,4617.18,224730],["2012-02-14",4684.58,4785.69,4650.88,4751.98,186490],["2012-02-15",4785.69,4987.9,4785.69,4853.09,567090],["2012-02-16",4886.79,4886.79,4853.09,4853.09,189740],["2012-02-17",4853.09,4886.79,4785.69,4819.39,251050],["2012-02-20",4987.9,4987.9,4853.09,4886.79,127180],["2012-02-21",4920.49,4920.49,4718.28,4718.28,131930],["2012-02-22",4684.58,4785.69,4650.88,4718.28,148390],["2012-02-23",4718.28,4718.28,4617.18,4684.58,225510],["2012-02-24",4684.58,4819.39,4650.88,4819.39,125490],["2012-02-27",4853.09,4853.09,4751.98,4819.39,114620],["2012-02-28",4819.39,4853.09,4718.28,4718.28,157870],["2012-02-29",4718.28,4751.98,4650.88,4718.28,118520],["2012-03-01",4684.58,4718.28,4650.88,4684.58,42000],["2012-03-02",4684.58,4819.39,4684.58,4751.98,110920],["2012-03-05",4853.09,4987.9,4853.09,4987.9,190780],["2012-03-06",5156.41,5223.81,5055.3,5223.81,610110],["2012-03-07",5392.32,5459.73,5291.22,5459.73,371200],["2012-03-08",5527.13,5729.34,5426.02,5426.02,320390],["2012-03-09",5257.51,5392.32,5156.41,5156.41,125210],["2012-03-12",5055.3,5055.3,4920.49,4920.49,35920],["2012-03-13",4920.49,5055.3,4718.28,4886.79,149830],["2012-03-14",5055.3,5055.3,4886.79,4987.9,135700],["2012-03-15",5021.6,5156.41,4886.79,5156.41,68350],["2012-03-16",5291.22,5291.22,5055.3,5055.3,72440],["2012-03-19",5021.6,5122.71,5021.6,5021.6,62220],["2012-03-20",5089.0,5257.51,5021.6,5257.51,110790],["2012-03-21",5392.32,5426.02,5257.51,5358.62,238950],["2012-03-22",5324.92,5459.73,5291.22,5392.32,137880],["2012-03-23",5392.32,5426.02,5324.92,5358.62,193000],["2012-03-26",5426.02,5426.02,5257.51,5358.62,87410],["2012-03-27",5358.62,5358.62,5122.71,5223.81,151730],["2012-03-28",5223.81,5257.51,5156.41,5257.51,131620],["2012-03-29",5190.11,5291.22,5122.71,5156.41,51170],["2012-03-30",5156.41,5156.41,4920.49,5021.6,128810],["2012-04-03",4987.9,5156.41,4987.9,5055.3,72170],["2012-04-04",5156.41,5156.41,4987.9,5055.3,42000],["2012-04-05",5089.0,5089.0,4920.49,5089.0,46960],["2012-04-06",5089.0,5156.41,5089.0,5156.41,70010],["2012-04-09",5358.62,5392.32,5358.62,5392.32,378860],["2012-04-10",5560.83,5661.94,5459.73,5661.94,305420],["2012-04-11",5931.55,5931.55,5729.34,5796.75,185020],["2012-04-12",5897.85,5897.85,5729.34,5796.75,183720],["2012-04-13",6032.66,6066.36,5897.85,6066.36,590840],["2012-04-16",6369.68,6369.68,6167.47,6369.68,198610],["2012-04-17",6673.0,6673.0,6673.0,6673.0,95920],["2012-04-18",6976.32,6976.32,6740.4,6976.32,260580],["2012-04-19",7313.34,7313.34,6639.3,6639.3,1105800],["2012-04-20",6639.3,6740.4,6403.38,6470.79,336760],["2012-04-23",6470.79,6774.1,6470.79,6774.1,485850],["2012-04-24",6774.1,7111.12,6639.3,7111.12,426940],["2012-04-25",7347.04,7448.14,7111.12,7245.93,353100],["2012-04-26",7279.63,7279.63,6908.91,6908.91,691570],["2012-04-27",7077.42,7077.42,6841.51,7010.02,339020],["2012-05-02",7245.93,7245.93,6673.0,6976.32,772400],["2012-05-03",7077.42,7313.34,6976.32,7313.34,622020],["2012-05-04",7650.36,7650.36,7650.36,7650.36,668680],["2012-05-07",8021.08,8021.08,7919.97,8021.08,422260],["2012-05-08",8324.4,8324.4,7650.36,7650.36,1050060],["2012-05-09",7761.23,7761.23,7280.77,7280.77,2322270],["2012-05-10",7280.77,7428.61,6948.15,6948.15,1628210],["2012-05-11",6948.15,7280.77,6726.4,7095.98,951140],["2012-05-14",7095.98,7206.86,6763.36,6763.36,354960],["2012-05-15",6578.57,6911.19,6467.69,6467.69,646550],["2012-05-16",6467.69,6763.36,6282.9,6652.48,731480],["2012-05-17",6652.48,6874.23,6467.69,6467.69,343460],["2012-05-18",6393.78,6430.73,6172.03,6245.94,735050],["2012-05-21",6282.9,6541.61,6282.9,6541.61,352100],["2012-05-22",6652.48,6837.28,6504.65,6652.48,586060],["2012-05-23",6578.57,6689.44,6319.86,6319.86,455720],["2012-05-24",6319.86,6467.69,6098.11,6208.98,434220],["2012-05-25",6430.73,6504.65,6430.73,6504.65,438740],["2012-05-28",6800.32,6800.32,6430.73,6726.4,637380],["2012-05-29",6726.4,7059.02,6541.61,7059.02,1408010],["2012-05-30",7206.86,7391.65,7206.86,7280.77,1455840],["2012-05-31",7280.77,7280.77,7059.02,7059.02,601730],["2012-06-01",7059.02,7132.94,6948.15,6948.15,341180],["2012-06-04",6652.48,6689.44,6615.53,6615.53,866220],["2012-06-05",6467.69,6652.48,6356.82,6652.48,411990],["2012-06-06",6504.65,6800.32,6504.65,6763.36,182190],["2012-06-07",6837.28,7059.02,6763.36,6948.15,528290],["2012-06-08",6985.11,7022.07,6689.44,6763.36,600920],["2012-06-11",6763.36,7022.07,6726.4,6874.23,617250],["2012-06-12",6800.32,6911.19,6763.36,6763.36,270230],["2012-06-13",6837.28,6874.23,6726.4,6726.4,220640],["2012-06-14",6763.36,7059.02,6763.36,6837.28,635930],["2012-06-15",6948.15,6985.11,6800.32,6874.23,381430],["2012-06-18",6911.19,6985.11,6837.28,6874.23,434130],["2012-06-19",6874.23,6874.23,6689.44,6726.4,611180],["2012-06-20",6763.36,6800.32,6689.44,6726.4,193810],["2012-06-21",6726.4,6763.36,6541.61,6541.61,357920],["2012-06-22",6541.61,6578.57,6393.78,6393.78,397860],["2012-06-25",6356.82,6467.69,6135.07,6135.07,462770],["2012-06-26",6135.07,6135.07,5913.32,5950.28,523220],["2012-06-27",5987.24,6061.15,5913.32,5950.28,346780],["2012-06-28",5950.28,6061.15,5839.4,6061.15,347420],["2012-06-29",5987.24,6208.98,5950.28,6098.11,184720],["2012-07-02",6172.03,6172.03,5987.24,5987.24,196610],["2012-07-03",5950.28,5950.28,5802.44,5913.32,429520],["2012-07-04",5839.4,6024.19,5802.44,5876.36,166580],["2012-07-05",5802.44,5987.24,5802.44,5950.28,148120],["2012-07-06",5950.28,6098.11,5913.32,5987.24,177760],["2012-07-09",5950.28,6024.19,5765.49,5913.32,199040],["2012-07-10",5765.49,5913.32,5765.49,5876.36,143190],["2012-07-11",5876.36,5950.28,5839.4,5913.32,99940],["2012-07-12",5950.28,6208.98,5913.32,6208.98,504110],["2012-07-13",6208.98,6504.65,6208.98,6430.73,423510],["2012-07-16",6430.73,6467.69,6245.94,6282.9,407940],["2012-07-17",6319.86,6393.78,6172.03,6393.78,437770],["2012-07-18",6356.82,6393.78,6208.98,6393.78,486450],["2012-07-19",6282.9,6652.48,6282.9,6615.53,2472000],["2012-07-20",6726.4,6800.32,6578.57,6578.57,986090],["2012-07-23",6504.65,6615.53,6393.78,6430.73,308050],["2012-07-24",6319.86,6430.73,6135.07,6172.03,1449590],["2012-07-25",6135.07,6282.9,6135.07,6208.98,244040],["2012-07-26",6208.98,6282.9,6135.07,6172.03,170130],["2012-07-27",6245.94,6245.94,6061.15,6098.11,289560],["2012-07-30",6135.07,6135.07,6024.19,6098.11,62670],["2012-07-31",6135.07,6172.03,6061.15,6135.07,84530],["2012-08-01",6024.19,6135.07,6024.19,6098.11,134190],["2012-08-02",6098.11,6172.03,6061.15,6098.11,79030],["2012-08-03",6135.07,6135.07,6061.15,6061.15,83000],["2012-08-06",6135.07,6245.94,6098.11,6208.98,219000],["2012-08-07",6208.98,6208.98,6098.11,6135.07,36170],["2012-08-08",6135.07,6172.03,6098.11,6135.07,42500],["2012-08-09",6135.07,6245.94,6135.07,6172.03,58140],["2012-08-10",6172.03,6208.98,6098.11,6098.11,65130],["2012-08-13",6061.15,6061.15,5913.32,5987.24,107700],["2012-08-14",5987.24,6098.11,5913.32,6024.19,153010],["2012-08-15",6061.15,6061.15,5950.28,6024.19,74940],["2012-08-16",5950.28,6024.19,5913.32,5950.28,87530],["2012-08-17",5913.32,5987.24,5913.32,5950.28,187580],["2012-08-20",6024.19,6098.11,6024.19,6098.11,187030],["2012-08-21",6024.19,6024.19,5802.44,5802.44,437070],["2012-08-22",5543.74,5802.44,5543.74,5543.74,579690],["2012-08-23",5395.9,5395.9,5285.03,5285.03,192290],["2012-08-24",5026.32,5543.74,5026.32,5506.78,767680],["2012-08-27",5469.82,5469.82,5248.07,5248.07,188110],["2012-08-28",5063.28,5358.95,5063.28,5285.03,171660],["2012-08-29",5432.86,5543.74,5358.95,5543.74,170280],["2012-08-30",5543.74,5728.53,5395.9,5654.61,358990],["2012-08-31",5617.65,5654.61,5580.69,5580.69,153970],["2012-09-04",5580.69,5839.4,5580.69,5839.4,205380],["2012-09-05",6098.11,6098.11,5987.24,6098.11,1277450],["2012-09-06",6098.11,6356.82,6061.15,6356.82,926620],["2012-09-07",6430.73,6467.69,6393.78,6430.73,997660],["2012-09-10",6282.9,6393.78,6135.07,6208.98,691770],["2012-09-11",6061.15,6504.65,6061.15,6504.65,1185470],["2012-09-12",6689.44,6726.4,6504.65,6504.65,526560],["2012-09-13",6504.65,6578.57,6504.65,6578.57,592150],["2012-09-14",6652.48,6652.48,6504.65,6578.57,1575070],["2012-09-17",6578.57,6578.57,6282.9,6356.82,271760],["2012-09-18",6319.86,6319.86,6061.15,6061.15,491550],["2012-09-19",5802.44,6061.15,5765.49,6024.19,3666500],["2012-09-20",6098.11,6319.86,5876.36,6319.86,4246160],["2012-09-21",6356.82,6615.53,6319.86,6615.53,3548340],["2012-09-24",6430.73,6467.69,6356.82,6393.78,372030],["2012-09-25",6356.82,6393.78,6245.94,6282.9,194640],["2012-09-26",6282.9,6356.82,6172.03,6208.98,105540],["2012-09-27",6208.98,6245.94,6172.03,6208.98,170910],["2012-09-28",6208.98,6393.78,6208.98,6356.82,472450],["2012-10-01",6282.9,6282.9,6135.07,6135.07,276530],["2012-10-02",6135.07,6282.9,6061.15,6282.9,110960],["2012-10-03",6282.9,6319.86,6208.98,6245.94,196030],["2012-10-04",6245.94,6245.94,6135.07,6135.07,60190],["2012-10-05",6135.07,6319.86,6135.07,6319.86,532300],["2012-10-08",6356.82,6393.78,6282.9,6319.86,338150],["2012-10-09",6319.86,6356.82,6245.94,6282.9,94260],["2012-10-10",6282.9,6282.9,6172.03,6172.03,234440],["2012-10-11",6282.9,6430.73,6245.94,6282.9,449720],["2012-10-12",6282.9,6393.78,6208.98,6208.98,708000],["2012-10-15",6245.94,6282.9,6135.07,6208.98,151830],["2012-10-16",6245.94,6504.65,6245.94,6467.69,461150],["2012-10-17",6504.65,6504.65,6319.86,6356.82,179330],["2012-10-18",6356.82,6504.65,6356.82,6393.78,272480],["2012-10-19",6356.82,6393.78,6245.94,6393.78,360360],["2012-10-22",6356.82,6356.82,6172.03,6245.94,551510],["2012-10-23",6245.94,6282.9,6245.94,6245.94,908810],["2012-10-24",6282.9,6393.78,6282.9,6319.86,1480628],["2012-10-25",6319.86,6356.82,6245.94,6245.94,883820],["2012-10-26",6245.94,6393.78,6245.94,6319.86,951660],["2012-10-29",6319.86,6356.82,6282.9,6282.9,93360],["2012-10-30",6393.78,6541.61,6393.78,6430.73,496450],["2012-10-31",6430.73,6504.65,6393.78,6467.69,206820],["2012-11-01",6430.73,6578.57,6356.82,6541.61,295820],["2012-11-02",6245.94,6245.94,6245.94,6245.94,63980],["2012-11-05",5950.28,5950.28,5950.28,5950.28,80100],["2012-11-06",5654.61,5802.44,5654.61,5728.53,1081090],["2012-11-07",5802.44,5987.24,5765.49,5987.24,386520],["2012-11-08",6061.15,6098.11,5950.28,5987.24,197390],["2012-11-09",5876.36,5987.24,5839.4,5839.4,476010],["2012-11-12",5913.32,5913.32,5802.44,5876.36,456220],["2012-11-13",5876.36,5950.28,5839.4,5876.36,311110],["2012-11-14",5913.32,6061.15,5913.32,6024.19,365690],["2012-11-15",6024.19,6024.19,5861.38,5861.38,244490],["2012-11-16",5861.38,5861.38,5739.27,5820.67,157220],["2012-11-19",5739.27,5739.27,5576.45,5576.45,348750],["2012-11-20",5576.45,5820.67,5535.75,5698.56,251990],["2012-11-21",5698.56,5739.27,5617.15,5617.15,148060],["2012-11-22",5617.15,5657.86,5576.45,5617.15,329560],["2012-11-23",5657.86,5657.86,5576.45,5576.45,164700],["2012-11-26",5576.45,5576.45,5413.63,5454.34,221370],["2012-11-27",5454.34,5535.75,5454.34,5454.34,141590],["2012-11-28",5495.04,5495.04,5413.63,5454.34,218600],["2012-11-29",5454.34,5617.15,5454.34,5495.04,464400],["2012-11-30",5495.04,5617.15,5495.04,5495.04,66990],["2012-12-03",5535.75,5739.27,5495.04,5739.27,479570],["2012-12-04",5779.97,5902.08,5779.97,5861.38,441030],["2012-12-05",5902.08,5942.79,5779.97,5861.38,475600],["2012-12-06",5861.38,5861.38,5698.56,5698.56,282640],["2012-12-07",5779.97,5820.67,5698.56,5698.56,220700],["2012-12-10",5698.56,5779.97,5657.86,5739.27,223610],["2012-12-11",5698.56,5779.97,5698.56,5739.27,214710],["2012-12-12",5698.56,5820.67,5698.56,5820.67,229480],["2012-12-13",5779.97,5861.38,5698.56,5739.27,280000],["2012-12-14",5739.27,5820.67,5739.27,5739.27,199010],["2012-12-17",5739.27,5779.97,5698.56,5698.56,171370],["2012-12-18",5739.27,5739.27,5576.45,5617.15,305560],["2012-12-19",5698.56,5739.27,5617.15,5657.86,227420],["2012-12-20",5657.86,5861.38,5657.86,5779.97,221290],["2012-12-21",5779.97,5861.38,5657.86,5861.38,1015860],["2012-12-24",5861.38,5902.08,5779.97,5902.08,902940],["2012-12-25",5942.79,5983.49,5779.97,5942.79,214960],["2012-12-26",5942.79,6024.19,5902.08,6024.19,957230],["2012-12-27",6064.9,6309.12,5983.49,6227.71,1193340],["2012-12-28",6227.71,6512.64,6105.6,6512.64,819740],["2013-01-02",6675.46,6675.46,6390.53,6471.94,274450],["2013-01-03",6512.64,6512.64,6187.01,6309.12,290030],["2013-01-04",6309.12,6431.23,6268.42,6349.83,166680],["2013-01-07",6431.23,6471.94,6390.53,6471.94,361840],["2013-01-08",6471.94,6512.64,6349.83,6390.53,900780],["2013-01-09",6431.23,6431.23,6227.71,6227.71,968510],["2013-01-10",6227.71,6390.53,6146.31,6390.53,857260],["2013-01-11",6471.94,6512.64,6268.42,6390.53,223200],["2013-01-14",6309.12,6390.53,6227.71,6349.83,241460],["2013-01-15",6349.83,6390.53,6268.42,6390.53,193800],["2013-01-16",6349.83,6756.87,6349.83,6675.46,1208790],["2013-01-17",6675.46,6675.46,6431.23,6431.23,329730],["2013-01-18",6431.23,6431.23,6309.12,6349.83,202540],["2013-01-21",6349.83,6431.23,6268.42,6268.42,163760],["2013-01-22",6390.53,6471.94,6187.01,6227.71,308190],["2013-01-23",6268.42,6268.42,6187.01,6187.01,152160],["2013-01-24",6268.42,6268.42,6146.31,6268.42,222150],["2013-01-25",6268.42,6390.53,6268.42,6390.53,215180],["2013-01-28",6431.23,6512.64,6390.53,6390.53,501690],["2013-01-29",6349.83,6431.23,6268.42,6390.53,335770],["2013-01-30",6431.23,6512.64,6349.83,6431.23,339920],["2013-01-31",6431.23,6431.23,6309.12,6349.83,232790],["2013-02-01",6309.12,6390.53,6268.42,6349.83,223430],["2013-02-04",6390.53,6553.35,6390.53,6471.94,261600],["2013-02-05",6431.23,6431.23,6390.53,6390.53,106710],["2013-02-06",6390.53,6512.64,6390.53,6512.64,202150],["2013-02-07",6512.64,6594.05,6431.23,6594.05,164800],["2013-02-08",6594.05,6634.75,6471.94,6594.05,85530],["2013-02-18",6634.75,6756.87,6594.05,6675.46,239790],["2013-02-19",6675.46,6716.16,6594.05,6634.75,439300],["2013-02-20",6634.75,6634.75,6512.64,6512.64,465050],["2013-02-21",6471.94,6553.35,6309.12,6309.12,347190],["2013-02-22",6309.12,6471.94,6105.6,6146.31,315120],["2013-02-25",6309.12,6553.35,6187.01,6553.35,631380],["2013-02-26",6716.16,6878.98,6390.53,6390.53,1131160],["2013-02-27",6431.23,6634.75,6390.53,6594.05,516880],["2013-02-28",6634.75,6716.16,6553.35,6634.75,371580],["2013-03-01",6594.05,6634.75,6471.94,6512.64,288950],["2013-03-04",6431.23,6512.64,6349.83,6349.83,317110],["2013-03-05",6349.83,6390.53,6309.12,6309.12,218430],["2013-03-06",6471.94,6471.94,6349.83,6431.23,67630],["2013-03-07",6431.23,6512.64,6309.12,6390.53,277410],["2013-03-08",6390.53,6431.23,6309.12,6390.53,52840],["2013-03-11",6349.83,6431.23,6309.12,6390.53,225380],["2013-03-12",6431.23,6431.23,6268.42,6309.12,289760],["2013-03-13",6349.83,6390.53,6146.31,6187.01,464180],["2013-03-14",6187.01,6268.42,6187.01,6227.71,99080],["2013-03-15",6268.42,6268.42,6105.6,6105.6,492760],["2013-03-18",6227.71,6227.71,6105.6,6146.31,161420],["2013-03-19",6146.31,6187.01,6064.9,6187.01,96310],["2013-03-20",6146.31,6187.01,6105.6,6146.31,80610],["2013-03-21",6146.31,6187.01,6064.9,6064.9,176040],["2013-03-22",6064.9,6105.6,5902.08,5983.49,509900],["2013-03-25",5942.79,6024.19,5942.79,5942.79,142850],["2013-03-26",5983.49,6024.19,5942.79,5942.79,182500],["2013-03-27",6024.19,6268.42,6024.19,6146.31,476670],["2013-03-28",6309.12,6309.12,6105.6,6146.31,231460],["2013-03-29",6146.31,6187.01,5983.49,6146.31,392850],["2013-04-01",6146.31,6146.31,6024.19,6105.6,356630],["2013-04-02",6105.6,6227.71,6105.6,6146.31,567060],["2013-04-03",6064.9,6146.31,6024.19,6024.19,155360],["2013-04-04",6146.31,6187.01,6064.9,6105.6,415650],["2013-04-05",6187.01,6187.01,6105.6,6146.31,178110],["2013-04-08",6146.31,6187.01,6105.6,6187.01,212460],["2013-04-09",6187.01,6187.01,6105.6,6146.31,359230],["2013-04-10",6187.01,6227.71,6105.6,6105.6,303500],["2013-04-11",6187.01,6227.71,6105.6,6187.01,365130],["2013-04-12",6227.71,6227.71,6146.31,6187.01,268680],["2013-04-15",6227.71,6227.71,6105.6,6146.31,330830],["2013-04-16",6105.6,6105.6,6024.19,6105.6,186620],["2013-04-17",6064.9,6146.31,6064.9,6105.6,26270],["2013-04-18",6227.71,6227.71,6105.6,6105.6,282870],["2013-04-22",6105.6,6105.6,6064.9,6064.9,134320],["2013-04-23",6024.19,6105.6,6024.19,6024.19,91610],["2013-04-24",5983.49,6064.9,5983.49,6024.19,151320],["2013-04-25",6024.19,6064.9,5983.49,6024.19,422750],["2013-04-26",6064.9,6187.01,6024.19,6187.01,124280],["2013-05-02",6146.31,6227.71,6105.6,6105.6,154510],["2013-05-03",6146.31,6146.31,6024.19,6024.19,314650],["2013-05-06",6105.6,6187.01,6105.6,6105.6,173160],["2013-05-07",6146.31,6146.31,6064.9,6064.9,435640],["2013-05-08",6064.9,6105.6,6024.19,6024.19,335280],["2013-05-09",6105.6,6187.01,6064.9,6146.31,367400],["2013-05-10",6146.31,6227.71,6146.31,6227.71,680680],["2013-05-13",6227.71,6349.83,6227.71,6349.83,490620],["2013-05-14",6349.83,6349.83,6268.42,6309.12,746260],["2013-05-15",6309.12,6309.12,6268.42,6309.12,331320],["2013-05-16",6309.12,6309.12,6146.31,6309.12,499910],["2013-05-17",6744.23,6744.23,6178.59,6309.12,119900],["2013-05-20",6091.57,6265.61,6091.57,6135.08,279680],["2013-05-21",6222.1,6265.61,6178.59,6178.59,212520],["2013-05-22",6178.59,6265.61,6178.59,6265.61,178330],["2013-05-23",6222.1,6352.63,6222.1,6309.12,344870],["2013-05-24",6265.61,6309.12,6222.1,6222.1,166270],["2013-05-27",6135.08,6265.61,6135.08,6265.61,265440],["2013-05-28",6309.12,6352.63,6265.61,6309.12,150310],["2013-05-29",6309.12,6309.12,6222.1,6222.1,295190],["2013-05-30",6265.61,6396.14,6135.08,6265.61,559750],["2013-05-31",6309.12,6657.21,6309.12,6439.66,1208480],["2013-06-03",6439.66,6526.68,6396.14,6396.14,663650],["2013-06-04",6396.14,6396.14,6178.59,6178.59,141410],["2013-06-05",6222.1,6265.61,6048.05,6091.57,606960],["2013-06-06",6178.59,6178.59,6091.57,6135.08,368090],["2013-06-07",6178.59,6178.59,6091.57,6091.57,624220],["2013-06-10",6178.59,6309.12,6091.57,6091.57,452350],["2013-06-11",6222.1,6352.63,6178.59,6309.12,1782700],["2013-06-12",6265.61,6700.72,6265.61,6613.7,1859580],["2013-06-13",6700.72,6700.72,6483.17,6570.19,2251120],["2013-06-14",6570.19,6570.19,6352.63,6396.14,791910],["2013-06-17",6309.12,6309.12,6135.08,6135.08,491410],["2013-06-18",6091.57,6222.1,6091.57,6091.57,857180],["2013-06-19",6091.57,6352.63,6091.57,6352.63,503580],["2013-06-20",6309.12,6309.12,6178.59,6178.59,179630],["2013-06-21",6178.59,6265.61,6135.08,6178.59,280400],["2013-06-24",6135.08,6178.59,6048.05,6091.57,630880],["2013-06-25",6091.57,6091.57,5830.5,5961.03,790290],["2013-06-26",5874.01,5961.03,5830.5,5874.01,342400],["2013-06-27",5917.52,6048.05,5874.01,6048.05,175070],["2013-06-28",6048.05,6048.05,5961.03,6004.54,357040],["2013-07-01",6004.54,6091.57,5874.01,6091.57,254970],["2013-07-02",6004.54,6091.57,6004.54,6004.54,107820],["2013-07-03",6004.54,6135.08,6004.54,6135.08,326050],["2013-07-04",6048.05,6091.57,6004.54,6048.05,104390],["2013-07-05",6048.05,6178.59,6048.05,6091.57,164850],["2013-07-08",6048.05,6048.05,6004.54,6004.54,120930],["2013-07-09",6004.54,6048.05,5961.03,5961.03,49350],["2013-07-10",6004.54,6091.57,5961.03,6091.57,83730],["2013-07-11",6091.57,6091.57,6004.54,6048.05,48700],["2013-07-12",6048.05,6091.57,6004.54,6048.05,248630],["2013-07-15",6048.05,6091.57,6004.54,6048.05,54260],["2013-07-16",6091.57,6091.57,6004.54,6004.54,85530],["2013-07-17",6004.54,6048.05,5961.03,6004.54,59140],["2013-07-18",6004.54,6004.54,5917.52,5961.03,325410],["2013-07-19",6004.54,6091.57,5961.03,6091.57,294850],["2013-07-22",6048.05,6091.57,6004.54,6091.57,246730],["2013-07-23",6048.05,6048.05,6004.54,6048.05,361800],["2013-07-24",6004.54,6004.54,5874.01,5917.52,361740],["2013-07-25",5917.52,5961.03,5874.01,5961.03,156050],["2013-07-26",5961.03,5961.03,5917.52,5961.03,136000],["2013-07-29",5917.52,5961.03,5874.01,5961.03,78660],["2013-07-30",5874.01,5917.52,5830.5,5874.01,221700],["2013-07-31",5874.01,5961.03,5786.99,5961.03,191020],["2013-08-01",5917.52,5961.03,5874.01,5961.03,53730],["2013-08-02",5874.01,5961.03,5874.01,5961.03,27290],["2013-08-05",5917.52,5917.52,5917.52,5917.52,69660],["2013-08-06",5874.01,5961.03,5874.01,5961.03,36000],["2013-08-07",5961.03,5961.03,5917.52,5961.03,66670],["2013-08-08",5917.52,5961.03,5874.01,5961.03,98970],["2013-08-09",5917.52,5917.52,5874.01,5917.52,52120],["2013-08-12",5917.52,5917.52,5830.5,5917.52,29700],["2013-08-13",5917.52,5917.52,5786.99,5917.52,30890],["2013-08-14",5874.01,5917.52,5830.5,5917.52,46860],["2013-08-15",5874.01,5874.01,5786.99,5786.99,93430],["2013-08-16",5786.99,5874.01,5656.45,5786.99,310650],["2013-08-19",5699.97,5786.99,5699.97,5786.99,205990],["2013-08-20",5743.48,5743.48,5656.45,5656.45,168930],["2013-08-21",5656.45,5656.45,5569.43,5656.45,104640],["2013-08-22",5569.43,5656.45,5525.92,5656.45,80280],["2013-08-23",5612.94,5612.94,5482.41,5525.92,223970],["2013-08-26",5569.43,5569.43,5438.9,5525.92,358460],["2013-08-27",5569.43,5569.43,5438.9,5482.41,76680],["2013-08-28",5438.9,5438.9,5264.85,5438.9,361030],["2013-08-29",5438.9,5482.41,5308.36,5482.41,176950],["2013-08-30",5438.9,5525.92,5351.88,5525.92,89200],["2013-09-03",5482.41,5482.41,5308.36,5438.9,299820],["2013-09-04",5482.41,5482.41,5221.34,5308.36,137580],["2013-09-05",5221.34,5308.36,5221.34,5264.85,52270],["2013-09-06",5264.85,5482.41,5264.85,5438.9,114360],["2013-09-09",5438.9,5438.9,5351.88,5395.39,84660],["2013-09-10",5395.39,5438.9,5308.36,5438.9,120520],["2013-09-11",5395.39,5438.9,5395.39,5438.9,85180],["2013-09-12",5438.9,5438.9,5395.39,5438.9,42220],["2013-09-13",5395.39,5438.9,5395.39,5438.9,61590],["2013-09-16",5395.39,5395.39,5308.36,5395.39,168410],["2013-09-17",5351.88,5395.39,5351.88,5395.39,140610],["2013-09-18",5395.39,5482.41,5395.39,5395.39,164100],["2013-09-19",5525.92,5525.92,5395.39,5395.39,23530],["2013-09-20",5351.88,5438.9,5351.88,5438.9,119490],["2013-09-23",5395.39,5438.9,5395.39,5438.9,25110],["2013-09-24",5438.9,5525.92,5395.39,5438.9,126270],["2013-09-25",5438.9,5482.41,5438.9,5482.41,106080],["2013-09-26",5525.92,5525.92,5438.9,5438.9,66510],["2013-09-27",5438.9,5482.41,5395.39,5482.41,77660],["2013-09-30",5482.41,5482.41,5395.39,5438.9,55660],["2013-10-01",5438.9,5656.45,5438.9,5525.92,236390],["2013-10-02",5612.94,5612.94,5482.41,5569.43,120010],["2013-10-03",5569.43,5612.94,5482.41,5482.41,150490],["2013-10-04",5482.41,5482.41,5438.9,5438.9,160860],["2013-10-07",5438.9,5482.41,5438.9,5438.9,345360],["2013-10-08",5482.41,5482.41,5395.39,5438.9,227490],["2013-10-09",5438.9,5482.41,5438.9,5438.9,286420],["2013-10-10",5482.41,5525.92,5438.9,5482.41,228970],["2013-10-11",5482.41,5482.41,5438.9,5482.41,263540],["2013-10-14",5395.39,5395.39,5308.36,5395.39,121200],["2013-10-15",5351.88,5395.39,5308.36,5308.36,451100],["2013-10-16",5351.88,5395.39,5308.36,5351.88,131420],["2013-10-17",5395.39,5438.9,5351.88,5438.9,98620],["2013-10-18",5395.39,5438.9,5395.39,5395.39,103840],["2013-10-21",5395.39,5743.48,5395.39,5612.94,1960890],["2013-10-22",5874.01,5874.01,5482.41,5482.41,912030],["2013-10-23",5525.92,5569.43,5482.41,5482.41,620160],["2013-10-24",5482.41,5525.92,5395.39,5395.39,1013010],["2013-10-25",5482.41,5612.94,5482.41,5569.43,1377150],["2013-10-28",5569.43,5612.94,5438.9,5438.9,565890],["2013-10-29",5395.39,5438.9,5395.39,5438.9,503320],["2013-10-30",5438.9,5482.41,5395.39,5395.39,431000],["2013-10-31",5395.39,5438.9,5351.88,5351.88,360780],["2013-11-01",5351.88,5395.39,5351.88,5395.39,287410],["2013-11-04",5351.88,5395.39,5351.88,5351.88,668710],["2013-11-05",5351.88,5395.39,5351.88,5395.39,187260],["2013-11-06",5395.39,5569.43,5395.39,5525.92,1006520],["2013-11-07",5482.41,5569.43,5438.9,5482.41,514930],["2013-11-08",5482.41,5525.92,5438.9,5525.92,492670],["2013-11-11",5525.92,5525.92,5438.9,5438.9,471050],["2013-11-12",5482.41,5482.41,5438.9,5438.9,607180],["2013-11-13",5438.9,5438.9,5395.39,5438.9,228870],["2013-11-14",5438.9,5482.41,5395.39,5438.9,531700],["2013-11-15",5438.9,5482.41,5395.39,5438.9,717980],["2013-11-18",5438.9,5525.92,5438.9,5438.9,461270],["2013-11-19",5438.9,5438.9,5395.39,5438.9,167320],["2013-11-20",5438.9,5482.41,5395.39,5395.39,501110],["2013-11-21",5395.39,5482.41,5395.39,5395.39,605860],["2013-11-22",5395.39,5438.9,5351.88,5395.39,426800],["2013-11-25",5395.39,5395.39,5351.88,5395.39,293460],["2013-11-26",5351.88,5395.39,5351.88,5351.88,295570],["2013-11-27",5351.88,5569.43,5351.88,5482.41,950850],["2013-11-28",5525.92,5525.92,5438.9,5482.41,256900],["2013-11-29",5525.92,5525.92,5438.9,5482.41,304680],["2013-12-02",5438.9,5438.9,5351.88,5351.88,291390],["2013-12-03",5395.39,5438.9,5395.39,5395.39,200850],["2013-12-04",5438.9,5438.9,5395.39,5395.39,163570],["2013-12-05",5395.39,5482.41,5395.39,5395.39,278650],["2013-12-06",5395.39,5395.39,5351.88,5395.39,219750],["2013-12-09",5395.39,5438.9,5395.39,5395.39,343880],["2013-12-10",5395.39,5395.39,5351.88,5351.88,134980],["2013-12-11",5308.36,5395.39,5221.34,5221.34,410320],["2013-12-12",5308.36,5351.88,5308.36,5308.36,211460],["2013-12-13",5351.88,5351.88,5308.36,5308.36,51830],["2013-12-16",5351.88,5351.88,5308.36,5308.36,169480],["2013-12-17",5351.88,5395.39,5308.36,5351.88,150510],["2013-12-18",5264.85,5395.39,5264.85,5351.88,137470],["2013-12-19",5351.88,5395.39,5351.88,5351.88,380490],["2013-12-20",5442.59,5533.3,5397.23,5442.59,733500],["2013-12-23",5442.59,5533.3,5442.59,5487.94,282420],["2013-12-24",5487.94,5487.94,5442.59,5487.94,195690],["2013-12-25",5442.59,5487.94,5442.59,5442.59,170460],["2013-12-26",5442.59,5487.94,5442.59,5442.59,166670],["2013-12-27",5487.94,5487.94,5397.23,5442.59,170310],["2013-12-30",5442.59,5578.65,5397.23,5578.65,734410],["2013-12-31",5442.59,5624.0,5442.59,5624.0,793680],["2014-01-02",5624.0,5624.0,5487.94,5578.65,47710],["2014-01-03",5578.65,5578.65,5442.59,5442.59,78250],["2014-01-06",5487.94,5487.94,5442.59,5487.94,96550],["2014-01-07",5533.3,5533.3,5487.94,5487.94,90420],["2014-01-08",5533.3,5533.3,5487.94,5533.3,304970],["2014-01-09",5487.94,5533.3,5487.94,5533.3,107900],["2014-01-10",5487.94,5533.3,5487.94,5533.3,72570],["2014-01-13",5487.94,5533.3,5487.94,5533.3,98630],["2014-01-14",5487.94,5533.3,5487.94,5487.94,131930],["2014-01-15",5533.3,5533.3,5487.94,5533.3,232410],["2014-01-16",5533.3,5533.3,5487.94,5533.3,123490],["2014-01-17",5533.3,5624.0,5487.94,5533.3,492370],["2014-01-20",5578.65,5578.65,5533.3,5578.65,195480],["2014-01-21",5578.65,5578.65,5487.94,5533.3,188910],["2014-01-22",5442.59,5533.3,5442.59,5533.3,218570],["2014-01-23",5487.94,5578.65,5442.59,5578.65,88140],["2014-01-24",5578.65,5624.0,5533.3,5578.65,352060],["2014-01-27",5578.65,5578.65,5533.3,5578.65,158980],["2014-02-06",5578.65,5624.0,5578.65,5578.65,182330],["2014-02-07",5624.0,5624.0,5578.65,5578.65,158270],["2014-02-10",5578.65,5624.0,5533.3,5578.65,240200],["2014-02-11",5624.0,5805.42,5578.65,5714.71,1133260],["2014-02-12",5714.71,5760.07,5669.36,5760.07,288850],["2014-02-13",5805.42,5805.42,5714.71,5760.07,159940],["2014-02-14",5714.71,5760.07,5714.71,5760.07,377650],["2014-02-17",5714.71,5714.71,5669.36,5714.71,396420],["2014-02-18",5714.71,5760.07,5669.36,5760.07,414370],["2014-02-19",5760.07,6122.91,5760.07,6122.91,1204690],["2014-02-20",6122.91,6213.62,5805.42,5941.49,630830],["2014-02-21",5805.42,5896.13,5714.71,5805.42,195930],["2014-02-24",5760.07,5850.78,5760.07,5850.78,261410],["2014-02-25",5896.13,5896.13,5760.07,5805.42,323830],["2014-02-26",5805.42,5850.78,5760.07,5850.78,277130],["2014-02-27",5896.13,6032.2,5805.42,5805.42,262360],["2014-02-28",5850.78,5850.78,5714.71,5714.71,157950],["2014-03-03",5714.71,5850.78,5624.0,5624.0,312030],["2014-03-04",5624.0,5760.07,5578.65,5714.71,326290],["2014-03-05",5714.71,5760.07,5669.36,5669.36,184490],["2014-03-06",5669.36,5714.71,5578.65,5669.36,207170],["2014-03-07",5669.36,5714.71,5624.0,5669.36,270120],["2014-03-10",5624.0,5669.36,5578.65,5669.36,355800],["2014-03-11",5624.0,5714.71,5624.0,5669.36,287530],["2014-03-12",5669.36,5760.07,5669.36,5669.36,247920],["2014-03-13",5850.78,5986.84,5805.42,5850.78,655650],["2014-03-14",5896.13,5896.13,5805.42,5850.78,233700],["2014-03-17",5850.78,5896.13,5805.42,5896.13,535140],["2014-03-18",5896.13,6304.33,5850.78,6304.33,1669400],["2014-03-19",6304.33,6304.33,6122.91,6168.26,623770],["2014-03-20",6168.26,6168.26,6077.55,6122.91,364180],["2014-03-21",6077.55,6122.91,5896.13,5896.13,1725420],["2014-03-24",6077.55,6213.62,6032.2,6077.55,943680],["2014-03-25",6122.91,6122.91,5986.84,5986.84,824830],["2014-03-26",5986.84,6032.2,5714.71,5760.07,821240],["2014-03-27",5760.07,5986.84,5760.07,5850.78,447740],["2014-03-28",5896.13,5986.84,5850.78,5896.13,342660],["2014-03-31",5896.13,5941.49,5850.78,5941.49,369200],["2014-04-01",5941.49,5941.49,5760.07,5805.42,483880],["2014-04-02",5850.78,5850.78,5669.36,5760.07,445430],["2014-04-03",5850.78,5850.78,5760.07,5805.42,106350],["2014-04-04",5805.42,5850.78,5760.07,5805.42,194710],["2014-04-07",5805.42,5896.13,5805.42,5850.78,139860],["2014-04-08",5850.78,5896.13,5805.42,5896.13,106320],["2014-04-10",5850.78,5896.13,5850.78,5850.78,156940],["2014-04-11",5850.78,6032.2,5805.42,5941.49,1154900],["2014-04-14",5941.49,6032.2,5896.13,5941.49,1383920],["2014-04-15",5941.49,5941.49,5669.36,5669.36,483030],["2014-04-16",5669.36,5669.36,5533.3,5578.65,566880],["2014-04-17",5624.0,5669.36,5533.3,5533.3,319630],["2014-04-18",5578.65,5578.65,5442.59,5442.59,283210],["2014-04-21",5442.59,5533.3,5397.23,5442.59,366180],["2014-04-22",5487.94,5669.36,5487.94,5624.0,142120],["2014-04-23",5624.0,5669.36,5533.3,5578.65,106910],["2014-04-24",5578.65,5624.0,5578.65,5578.65,50530],["2014-04-25",5578.65,5669.36,5578.65,5669.36,79550],["2014-04-28",5669.36,5669.36,5624.0,5624.0,68780],["2014-04-29",5624.0,5624.0,5533.3,5533.3,120390],["2014-05-05",5533.3,5533.3,5442.59,5487.94,176020],["2014-05-06",5397.23,5442.59,5215.81,5261.17,61500],["2014-05-07",5397.23,5397.23,5306.52,5351.88,79000],["2014-05-08",5351.88,5578.65,4989.04,5397.23,647960],["2014-05-09",5397.23,5397.23,5170.46,5351.88,129690],["2014-05-12",5351.88,5351.88,5125.1,5170.46,315920],["2014-05-13",5351.88,5351.88,5125.1,5170.46,87050],["2014-05-14",5170.46,5442.59,5170.46,5442.59,179980],["2014-05-15",5533.3,5533.3,5351.88,5533.3,297260],["2014-05-16",5215.81,5760.07,5215.81,5760.07,291650],["2014-05-19",5533.3,5760.07,5533.3,5760.07,152470],["2014-05-20",5533.3,5760.07,5533.3,5714.71,101600],["2014-05-21",5714.71,5714.71,5578.65,5714.71,102470],["2014-05-22",5714.71,5714.71,5578.65,5624.0,129920],["2014-05-23",5578.65,5624.0,5578.65,5624.0,173920],["2014-05-26",5533.3,5669.36,5533.3,5669.36,37970],["2014-05-27",5624.0,5760.07,5624.0,5714.71,263880],["2014-05-28",5714.71,5714.71,5669.36,5714.71,68000],["2014-05-29",5714.71,5714.71,5624.0,5714.71,67370],["2014-05-30",5669.36,5714.71,5442.59,5442.59,665380],["2014-06-02",5442.59,5578.65,5442.59,5487.94,77900],["2014-06-03",5624.0,5624.0,5487.94,5487.94,43630],["2014-06-04",5487.94,5487.94,5397.23,5487.94,65700],["2014-06-05",5442.59,5533.3,5397.23,5487.94,99620],["2014-06-06",5487.94,5578.65,5487.94,5533.3,185770],["2014-06-09",5578.65,5578.65,5442.59,5487.94,167190],["2014-06-10",5487.94,5533.3,5442.59,5533.3,103750],["2014-06-11",5580.59,5675.17,5580.59,5627.88,111750],["2014-06-12",5627.88,5627.88,5580.59,5580.59,17740],["2014-06-13",5486.0,5627.88,5486.0,5627.88,46580],["2014-06-16",5533.3,5627.88,5533.3,5533.3,42720],["2014-06-17",5580.59,5675.17,5580.59,5627.88,69150],["2014-06-18",5675.17,5675.17,5580.59,5580.59,21990],["2014-06-19",5580.59,5627.88,5533.3,5627.88,43190],["2014-06-20",5675.17,5675.17,5627.88,5675.17,7320],["2014-06-23",5627.88,5675.17,5627.88,5627.88,4830],["2014-06-24",5627.88,5627.88,5580.59,5580.59,10080],["2014-06-25",5580.59,5675.17,5580.59,5627.88,63100],["2014-06-26",5675.17,5769.76,5675.17,5769.76,208620],["2014-06-27",5722.47,5769.76,5722.47,5722.47,111630],["2014-06-30",5722.47,5769.76,5627.88,5769.76,61640],["2014-07-01",5769.76,5817.05,5722.47,5769.76,18740],["2014-07-02",5769.76,5769.76,5675.17,5675.17,496900],["2014-07-03",5722.47,5769.76,5722.47,5722.47,23970],["2014-07-04",5769.76,5769.76,5675.17,5675.17,17400],["2014-07-07",5675.17,5769.76,5675.17,5769.76,66310],["2014-07-08",5817.05,5817.05,5769.76,5817.05,96590],["2014-07-09",5817.05,5817.05,5769.76,5769.76,26030],["2014-07-10",5769.76,5769.76,5722.47,5722.47,50220],["2014-07-11",5722.47,5769.76,5675.17,5722.47,21960],["2014-07-14",5722.47,5769.76,5675.17,5769.76,51270],["2014-07-15",5769.76,5817.05,5722.47,5769.76,24620],["2014-07-16",5769.76,5817.05,5722.47,5722.47,114090],["2014-07-17",5675.17,5769.76,5675.17,5769.76,9540],["2014-07-18",5722.47,5722.47,5675.17,5722.47,176430],["2014-07-21",5769.76,5817.05,5722.47,5722.47,30780],["2014-07-22",5769.76,5769.76,5722.47,5722.47,59550],["2014-07-23",5769.76,5769.76,5722.47,5722.47,31190],["2014-07-24",5722.47,5769.76,5722.47,5769.76,45500],["2014-07-25",5769.76,5769.76,5722.47,5769.76,21040],["2014-07-28",5675.17,5722.47,5580.59,5580.59,47360],["2014-07-29",5675.17,5675.17,5580.59,5675.17,14340],["2014-07-30",5627.88,5722.47,5627.88,5675.17,42630],["2014-07-31",5675.17,5722.47,5675.17,5675.17,26900],["2014-08-01",5675.17,5722.47,5675.17,5722.47,6230],["2014-08-04",5722.47,5769.76,5722.47,5769.76,26400],["2014-08-05",5769.76,5769.76,5722.47,5769.76,33690],["2014-08-06",5769.76,5769.76,5722.47,5722.47,70120],["2014-08-07",5675.17,5722.47,5675.17,5722.47,68850],["2014-08-08",5675.17,5722.47,5675.17,5722.47,62690],["2014-08-11",5722.47,5769.76,5675.17,5722.47,15990],["2014-08-12",5675.17,5722.47,5675.17,5675.17,26820],["2014-08-13",5675.17,5722.47,5627.88,5627.88,209530],["2014-08-14",5675.17,5675.17,5627.88,5627.88,41200],["2014-08-15",5627.88,5675.17,5627.88,5627.88,61150],["2014-08-18",5486.0,5627.88,5486.0,5627.88,51510],["2014-08-19",5627.88,5675.17,5580.59,5675.17,112880],["2014-08-20",5580.59,5675.17,5580.59,5627.88,9710],["2014-08-21",5580.59,5627.88,5580.59,5627.88,11000],["2014-08-22",5675.17,5675.17,5580.59,5580.59,12620],["2014-08-25",5675.17,5675.17,5486.0,5533.3,39990],["2014-08-26",5675.17,5675.17,5533.3,5533.3,36010],["2014-08-27",5486.0,5580.59,5486.0,5580.59,26610],["2014-08-28",5580.59,5675.17,5580.59,5675.17,52720],["2014-08-29",5675.17,5675.17,5627.88,5675.17,353690],["2014-09-03",5675.17,5817.05,5627.88,5769.76,267400],["2014-09-04",5722.47,5769.76,5722.47,5722.47,72710],["2014-09-05",5769.76,5769.76,5675.17,5769.76,134080],["2014-09-08",5769.76,5817.05,5722.47,5722.47,88890],["2014-09-09",5722.47,5722.47,5580.59,5580.59,47390],["2014-09-10",5675.17,5675.17,5486.0,5533.3,219350],["2014-09-11",5580.59,5580.59,5486.0,5533.3,75950],["2014-09-12",5627.88,5627.88,5533.3,5533.3,53020],["2014-09-15",5533.3,5627.88,5533.3,5580.59,73070],["2014-09-16",5486.0,5580.59,5438.71,5533.3,100940],["2014-09-17",5580.59,5627.88,5533.3,5580.59,378360],["2014-09-18",5580.59,5675.17,5533.3,5627.88,216680],["2014-09-19",5627.88,5675.17,5580.59,5580.59,115680],["2014-09-22",5627.88,5675.17,5627.88,5627.88,334310],["2014-09-23",5627.88,5675.17,5627.88,5675.17,194960],["2014-09-24",5675.17,5675.17,5580.59,5580.59,4367020],["2014-09-25",5627.88,5627.88,5533.3,5627.88,4352500],["2014-09-26",5533.3,5627.88,5533.3,5580.59,12130],["2014-09-29",5580.59,5580.59,5438.71,5486.0,42920],["2014-09-30",5486.0,5533.3,5486.0,5533.3,55360],["2014-10-01",5533.3,5627.88,5486.0,5580.59,122190],["2014-10-02",5580.59,5580.59,5486.0,5486.0,124300],["2014-10-03",5533.3,5580.59,5486.0,5533.3,33380],["2014-10-06",5533.3,5533.3,5486.0,5533.3,111630],["2014-10-07",5486.0,5533.3,5486.0,5486.0,39770],["2014-10-08",5486.0,5486.0,5391.42,5486.0,112060],["2014-10-09",5486.0,5486.0,5438.71,5438.71,100160],["2014-10-10",5438.71,5438.71,5391.42,5438.71,78850],["2014-10-13",5438.71,5438.71,5391.42,5438.71,126790],["2014-10-14",5438.71,5486.0,5391.42,5391.42,144820],["2014-10-15",5438.71,5438.71,5344.12,5344.12,69670],["2014-10-16",5391.42,5391.42,5296.83,5296.83,136140],["2014-10-17",5344.12,5344.12,5249.54,5296.83,87340],["2014-10-20",5296.83,5296.83,5202.24,5296.83,26690],["2014-10-21",5296.83,5296.83,5202.24,5296.83,46830],["2014-10-22",5249.54,5296.83,5202.24,5296.83,40500],["2014-10-23",5249.54,5249.54,5154.95,5154.95,37830],["2014-10-24",5154.95,5202.24,5107.66,5154.95,115760],["2014-10-27",5154.95,5154.95,5060.36,5060.36,28830],["2014-10-28",5107.66,5107.66,4965.78,4965.78,49560],["2014-10-29",5154.95,5154.95,4965.78,5060.36,10630],["2014-10-30",4965.78,5013.07,4965.78,5013.07,92840],["2014-10-31",5013.07,5107.66,4965.78,5107.66,52670],["2014-11-03",5107.66,5202.24,5107.66,5202.24,45170],["2014-11-04",5249.54,5249.54,5060.36,5202.24,29110],["2014-11-05",5202.24,5249.54,5107.66,5202.24,8660],["2014-11-06",5202.24,5202.24,5107.66,5154.95,9730],["2014-11-07",5154.95,5154.95,5107.66,5154.95,40440],["2014-11-10",5154.95,5154.95,5060.36,5060.36,116940],["2014-11-11",5060.36,5060.36,4965.78,5013.07,91700],["2014-11-12",5060.36,5060.36,5013.07,5060.36,24910],["2014-11-13",5060.36,5202.24,5060.36,5202.24,162200],["2014-11-14",5202.24,5202.24,5060.36,5154.95,87070],["2014-11-17",5060.36,5202.24,5060.36,5107.66,92190],["2014-11-18",5107.66,5154.95,5107.66,5107.66,65050],["2014-11-19",5107.66,5107.66,5013.07,5107.66,22430],["2014-11-20",5107.66,5154.95,5060.36,5107.66,31960],["2014-11-21",5060.36,5107.66,5060.36,5107.66,136210],["2014-11-24",5107.66,5107.66,4965.78,5060.36,112530],["2014-11-25",5013.07,5154.95,5013.07,5154.95,63600],["2014-11-26",5154.95,5202.24,5107.66,5154.95,148840],["2014-11-27",5107.66,5202.24,5107.66,5202.24,81150],["2014-11-28",5202.24,5249.54,5107.66,5202.24,151580],["2014-12-01",5107.66,5249.54,5107.66,5202.24,131300],["2014-12-02",5202.24,5249.54,5202.24,5249.54,125410],["2014-12-03",5249.54,5296.83,5202.24,5202.24,252980],["2014-12-04",5202.24,5296.83,5202.24,5249.54,67190],["2014-12-05",5249.54,5438.71,5249.54,5438.71,144480],["2014-12-08",5344.12,5580.59,5344.12,5486.0,665000],["2014-12-09",5533.3,5580.59,5486.0,5533.3,383460],["2014-12-10",5533.3,5817.05,5533.3,5817.05,448770],["2014-12-11",5864.35,5864.35,5486.0,5722.47,1252650],["2014-12-12",5675.17,5769.76,5627.88,5769.76,125410],["2014-12-15",5675.17,5864.35,5675.17,5769.76,845290],["2014-12-16",5627.88,5817.05,5627.88,5817.05,201660],["2014-12-17",5817.05,5817.05,5533.3,5580.59,109350],["2014-12-18",5627.88,5675.17,5627.88,5627.88,13350],["2014-12-19",5580.59,5675.17,5580.59,5675.17,16100],["2014-12-22",5675.17,5675.17,5675.17,5675.17,26230],["2014-12-23",5580.59,5817.05,5533.3,5817.05,357950],["2014-12-24",5817.05,5817.05,5722.47,5817.05,255450],["2014-12-25",5769.76,5817.05,5769.76,5817.05,56200],["2014-12-26",5675.17,5722.47,5627.88,5722.47,27760],["2014-12-29",5627.88,5769.76,5627.88,5769.76,149100],["2014-12-30",5769.76,5817.05,5722.47,5817.05,208200],["2014-12-31",5817.05,6100.81,5769.76,6100.81,244000],["2015-01-05",6100.81,6100.81,5864.35,6100.81,45560],["2015-01-06",6053.52,6100.81,5817.05,6053.52,56830],["2015-01-07",5864.35,6006.23,5675.17,6006.23,23870],["2015-01-08",5769.76,6053.52,5769.76,6053.52,77530],["2015-01-09",5911.64,5958.93,5864.35,5864.35,11750],["2015-01-12",5911.64,5911.64,5911.64,5911.64,10],["2015-01-13",5958.93,5958.93,5769.76,5864.35,14510],["2015-01-14",5769.76,5864.35,5486.0,5864.35,7270],["2015-01-15",5911.64,5911.64,5817.05,5817.05,113980],["2015-01-16",5817.05,5864.35,5769.76,5769.76,94190],["2015-01-19",5675.17,5722.47,5627.88,5627.88,33400],["2015-01-20",5627.88,5675.17,5627.88,5627.88,114410],["2015-01-21",5769.76,5769.76,5533.3,5675.17,21470],["2015-01-22",5675.17,5817.05,5580.59,5580.59,8260],["2015-01-23",5817.05,5817.05,5580.59,5769.76,25580],["2015-01-26",5533.3,5627.88,5533.3,5627.88,75940],["2015-01-27",5580.59,5580.59,5249.54,5249.54,334210],["2015-01-28",5202.24,5202.24,5107.66,5107.66,226670],["2015-01-29",5202.24,5438.71,5202.24,5202.24,76520],["2015-01-30",5154.95,5202.24,5060.36,5107.66,839850],["2015-02-02",5107.66,5154.95,5107.66,5107.66,161410],["2015-02-03",5060.36,5107.66,4776.61,4965.78,71070],["2015-02-04",4918.48,5202.24,4634.73,4729.31,234400],["2015-02-05",4729.31,5060.36,4729.31,5060.36,257520],["2015-02-06",5060.36,5202.24,5060.36,5154.95,133530],["2015-02-09",5060.36,5249.54,5060.36,5202.24,2073420],["2015-02-10",5107.66,5391.42,5060.36,5391.42,106630],["2015-02-11",5438.71,5627.88,5438.71,5533.3,260060],["2015-02-12",5533.3,5675.17,5533.3,5533.3,139860],["2015-02-13",5533.3,5627.88,5391.42,5627.88,85680],["2015-02-24",5533.3,5675.17,5296.83,5391.42,43050],["2015-02-25",5344.12,5486.0,5249.54,5486.0,10950],["2015-02-26",5486.0,5486.0,5344.12,5391.42,3070],["2015-02-27",5391.42,5391.42,5296.83,5391.42,47780],["2015-03-02",5391.42,5391.42,5296.83,5391.42,228140],["2015-03-03",5344.12,5391.42,5249.54,5344.12,386140],["2015-03-04",5391.42,5391.42,5296.83,5391.42,11550],["2015-03-05",5344.12,5391.42,5344.12,5391.42,4940],["2015-03-06",5296.83,5344.12,5249.54,5296.83,124050],["2015-03-09",5249.54,5296.83,5249.54,5249.54,205290],["2015-03-10",5249.54,5296.83,5249.54,5296.83,78990],["2015-03-11",5249.54,5296.83,5202.24,5249.54,159860],["2015-03-12",5296.83,5344.12,5202.24,5202.24,157270],["2015-03-13",5249.54,5296.83,5202.24,5296.83,223880],["2015-03-16",5154.95,5344.12,5154.95,5296.83,6710],["2015-03-17",5202.24,5296.83,5202.24,5202.24,44470],["2015-03-18",5202.24,5249.54,5202.24,5249.54,6310],["2015-03-19",5249.54,5296.83,5154.95,5249.54,191970],["2015-03-20",5249.54,5249.54,5202.24,5202.24,10120],["2015-03-23",5249.54,5344.12,5202.24,5296.83,240980],["2015-03-24",5249.54,5249.54,5202.24,5249.54,329800],["2015-03-25",5249.54,5249.54,5202.24,5202.24,73030],["2015-03-26",5202.24,5249.54,5202.24,5202.24,160090],["2015-03-27",5202.24,5249.54,5202.24,5249.54,112390],["2015-03-30",5296.83,5296.83,5202.24,5249.54,157720],["2015-03-31",5249.54,5249.54,5154.95,5154.95,86500],["2015-04-01",5154.95,5249.54,5154.95,5249.54,10710],["2015-04-02",5060.36,5202.24,4965.78,5202.24,20900],["2015-04-03",5202.24,5202.24,5107.66,5202.24,65130],["2015-04-06",5202.24,5202.24,5060.36,5202.24,4610],["2015-04-07",5202.24,5202.24,5107.66,5107.66,29410],["2015-04-08",5060.36,5107.66,4965.78,5013.07,4280],["2015-04-09",5013.07,5107.66,4965.78,5107.66,8670],["2015-04-10",4965.78,5154.95,4965.78,5154.95,1810],["2015-04-13",5107.66,5107.66,5060.36,5107.66,1120],["2015-04-14",5060.36,5060.36,4918.48,4918.48,22800],["2015-04-15",4965.78,4965.78,4965.78,4965.78,3150],["2015-04-16",4965.78,5013.07,4965.78,4965.78,12980],["2015-04-17",5013.07,5013.07,4823.9,4965.78,170],["2015-04-20",5013.07,5013.07,4965.78,4965.78,2310],["2015-04-21",4965.78,4965.78,4871.19,4965.78,12310],["2015-04-22",5013.07,5060.36,4823.9,4823.9,19020],["2015-04-23",4823.9,4918.48,4823.9,4918.48,31530],["2015-04-24",4918.48,5060.36,4918.48,5060.36,15300],["2015-04-27",5060.36,5060.36,4918.48,4918.48,27320],["2015-05-04",5107.66,5249.54,4918.48,4918.48,7760],["2015-05-05",4965.78,4965.78,4823.9,4918.48,1160],["2015-05-06",4871.19,4871.19,4587.43,4682.02,5170],["2015-05-07",4729.31,4871.19,4729.31,4729.31,110000],["2015-05-08",4729.31,5060.36,4729.31,5013.07,46640],["2015-05-11",5013.07,5013.07,4871.19,4871.19,20250],["2015-05-12",4871.19,4871.19,4729.31,4871.19,8030],["2015-05-13",4871.19,4871.19,4823.9,4871.19,9130],["2015-05-14",4965.78,4965.78,4823.9,4965.78,1670],["2015-05-15",4965.78,5296.83,4918.48,5296.83,502910],["2015-05-18",5296.83,5296.83,5154.95,5202.24,495220],["2015-05-19",5202.24,5296.83,5202.24,5296.83,686280],["2015-05-20",5296.83,5627.88,5296.83,5627.88,1055840],["2015-05-21",5627.88,5675.17,5486.0,5627.88,830570],["2015-05-22",5627.88,5627.88,5486.0,5486.0,805570],["2015-05-25",5154.95,5438.71,5154.95,5438.71,458030],["2015-05-26",5296.83,5486.0,5296.83,5438.71,80470],["2015-05-27",5154.95,5486.0,5060.36,5438.71,261210],["2015-05-28",5344.12,5817.05,5344.12,5722.47,1002070],["2015-05-29",5722.47,5911.64,5627.88,5769.76,406170],["2015-06-01",5675.17,6006.23,5675.17,5817.05,532550],["2015-06-02",5817.05,5817.05,5675.17,5722.47,536540],["2015-06-03",5627.88,5958.93,5627.88,5817.05,666750],["2015-06-04",5817.05,5911.64,5769.76,5864.35,352040],["2015-06-05",5911.64,5911.64,5817.05,5911.64,404020],["2015-06-08",5958.93,5958.93,5722.47,5817.05,513170],["2015-06-09",5769.76,5864.35,5769.76,5769.76,559430],["2015-06-10",5722.47,5817.05,5722.47,5817.05,338210],["2015-06-11",5817.05,6006.23,5817.05,6006.23,519940],["2015-06-12",5958.93,6053.52,5958.93,6053.52,402410],["2015-06-15",6053.52,6053.52,5958.93,6053.52,505000],["2015-06-16",6006.23,6053.52,5958.93,6006.23,309480],["2015-06-17",5958.93,6006.23,5864.35,6006.23,540610],["2015-06-18",6006.23,6384.57,5958.93,6384.57,729950],["2015-06-19",6384.57,6479.16,6337.28,6479.16,534860],["2015-06-22",6384.57,6479.16,6384.57,6479.16,325150],["2015-06-23",6479.16,6479.16,6337.28,6431.86,300320],["2015-06-24",6431.86,6668.33,6384.57,6668.33,837850],["2015-06-25",6573.74,6621.04,6479.16,6526.45,239390],["2015-06-26",6431.86,6573.74,6431.86,6573.74,529750],["2015-06-29",6479.16,6479.16,6384.57,6431.86,478670],["2015-06-30",6337.28,6526.45,6337.28,6479.16,452190],["2015-07-01",6431.86,6621.04,6384.57,6621.04,616410],["2015-07-02",6526.45,7046.68,6526.45,6999.38,2059820],["2015-07-03",6904.8,6904.8,6810.21,6857.5,656410],["2015-07-06",6810.21,6952.09,6810.21,6952.09,1036080],["2015-07-07",6952.09,6999.38,6857.5,6904.8,1211520],["2015-07-08",6857.5,6952.09,6857.5,6952.09,974720],["2015-07-09",6952.09,6952.09,6715.62,6952.09,2184570],["2015-07-10",6857.5,6952.09,6857.5,6952.09,1317230],["2015-07-13",6904.8,6999.38,6857.5,6952.09,1043480],["2015-07-14",6952.09,7046.68,6810.21,6952.09,1332000],["2015-07-15",6952.09,6952.09,6810.21,6810.21,1095430],["2015-07-16",6810.21,6952.09,6762.92,6952.09,1072930],["2015-07-17",6952.09,7046.68,6857.5,6952.09,1492290],["2015-07-20",6952.09,6952.09,6857.5,6904.8,944450],["2015-07-21",6904.8,6904.8,6762.92,6810.21,829810],["2015-07-22",6810.21,6904.8,6762.92,6857.5,4207430],["2015-07-23",6857.5,6952.09,6810.21,6904.8,4534190],["2015-07-24",6904.8,7188.55,6904.8,7188.55,2762650],["2015-07-27",7141.26,7377.73,7093.97,7235.85,2126210],["2015-07-28",7235.85,7235.85,7046.68,7046.68,1435050],["2015-07-29",6999.38,7141.26,6952.09,7046.68,1760590],["2015-07-30",7046.68,7330.43,6999.38,7283.14,3288170],["2015-07-31",7283.14,7614.19,7188.55,7566.9,5934660],["2015-08-03",7330.43,7566.9,7283.14,7377.73,3861190],["2015-08-04",7283.14,7472.31,7283.14,7472.31,2289900],["2015-08-05",7377.73,7519.61,7283.14,7519.61,4740700],["2015-08-06",7519.61,7519.61,7283.14,7377.73,1957190],["2015-08-07",7330.43,7377.73,7235.85,7283.14,1425930],["2015-08-10",7377.73,7472.31,7283.14,7283.14,1836520],["2015-08-11",7188.55,7330.43,7188.55,7283.14,1840050],["2015-08-12",7188.55,7235.85,6810.21,7093.97,4614960],["2015-08-13",7046.68,7046.68,6762.92,6952.09,1285460],["2015-08-14",6810.21,6904.8,6715.62,6857.5,983570],["2015-08-17",6857.5,6857.5,6621.04,6810.21,1443010],["2015-08-18",6810.21,6810.21,6573.74,6762.92,3272900],["2015-08-19",6621.04,6668.33,6479.16,6621.04,1632980],["2015-08-20",6573.74,6621.04,6384.57,6621.04,1657270],["2015-08-21",6573.74,6573.74,6242.69,6573.74,4163080],["2015-08-24",6431.86,6573.74,6148.11,6431.86,2853780],["2015-08-25",6242.69,6431.86,6242.69,6384.57,281040],["2015-08-26",6242.69,6384.57,6242.69,6384.57,1162760],["2015-08-27",6337.28,6431.86,6337.28,6431.86,1160080],["2015-08-28",6384.57,6668.33,6384.57,6621.04,7582700],["2015-08-31",6621.04,6668.33,6479.16,6668.33,7603780],["2015-09-01",6573.74,6621.04,6526.45,6573.74,2467950],["2015-09-03",6573.74,6573.74,6384.57,6431.86,1141730],["2015-09-04",6337.28,6431.86,6289.99,6431.86,1267510],["2015-09-07",6289.99,6526.45,6289.99,6431.86,2404960],["2015-09-08",6384.57,6431.86,6289.99,6431.86,2288000],["2015-09-09",6384.57,6479.16,6384.57,6431.86,1926110],["2015-09-10",6384.57,6431.86,6337.28,6384.57,1326690],["2015-09-11",6337.28,6431.86,6242.69,6242.69,1775310],["2015-09-14",6242.69,6384.57,6242.69,6384.57,1954240],["2015-09-15",6337.28,6479.16,6337.28,6479.16,1916820],["2015-09-16",6431.86,6621.04,6384.57,6573.74,3176700],["2015-09-17",6573.74,6573.74,6431.86,6526.45,1796090],["2015-09-18",6526.45,6526.45,6431.86,6526.45,1388630],["2015-09-21",6526.45,6810.21,6479.16,6573.74,3891800],["2015-09-22",6526.45,6621.04,6479.16,6479.16,1365520],["2015-09-23",6479.16,6573.74,6479.16,6479.16,1294960],["2015-09-24",6479.16,6573.74,6479.16,6479.16,1169070],["2015-09-25",6479.16,6526.45,6431.86,6526.45,771600],["2015-09-28",6526.45,6573.74,6431.86,6431.86,1049530],["2015-09-29",6431.86,6526.45,6431.86,6479.16,977640],["2015-09-30",6479.16,6621.04,6479.16,6479.16,2193700],["2015-10-01",6479.16,6762.92,6479.16,6762.92,2174630],["2015-10-02",6762.92,6810.21,6668.33,6810.21,2854950],["2015-10-05",6810.21,6810.21,6715.62,6715.62,1302460],["2015-10-06",6762.92,6762.92,6668.33,6668.33,1252460],["2015-10-07",6668.33,6810.21,6668.33,6715.62,2519290],["2015-10-08",6762.92,6952.09,6715.62,6857.5,2548280],["2015-10-09",6904.8,7141.26,6904.8,7093.97,2966220],["2015-10-12",7093.97,7141.26,6999.38,6999.38,1421900],["2015-10-13",6999.38,7141.26,6999.38,7141.26,2196830],["2015-10-14",7141.26,7188.55,7093.97,7141.26,1373870],["2015-10-15",7141.26,7235.85,7141.26,7188.55,3157830],["2015-10-16",7235.85,7425.02,7188.55,7283.14,3699390],["2015-10-19",7283.14,7330.43,7188.55,7188.55,1629020],["2015-10-20",7188.55,7283.14,7141.26,7235.85,1631860],["2015-10-21",7235.85,7283.14,7188.55,7235.85,1524040],["2015-10-22",7235.85,7330.43,7188.55,7283.14,1444680],["2015-10-23",7283.14,7566.9,7283.14,7472.31,4273240],["2015-10-26",7472.31,7519.61,7330.43,7330.43,1315530],["2015-10-27",7330.43,7330.43,7188.55,7235.85,1364030],["2015-10-28",7188.55,7330.43,7188.55,7283.14,2443540],["2015-10-29",7235.85,7472.31,7235.85,7377.73,3624820],["2015-10-30",7377.73,7425.02,7283.14,7425.02,2322390],["2015-11-02",7377.73,7472.31,7377.73,7425.02,2132890],["2015-11-03",7425.02,7708.78,7377.73,7708.78,5341070],["2015-11-04",7708.78,7756.07,7661.49,7756.07,1973860],["2015-11-05",7756.07,7756.07,7614.19,7708.78,2339140],["2015-11-06",7661.49,7756.07,7614.19,7708.78,2707510],["2015-11-09",7661.49,7850.66,7661.49,7803.37,1819430],["2015-11-10",7803.37,7850.66,7756.07,7803.37,1984580],["2015-11-11",7803.37,8039.83,7803.37,7992.54,3341530],["2015-11-12",7992.54,8087.12,7850.66,8039.83,3420550],["2015-11-13",8039.83,8039.83,7897.95,7992.54,1825570],["2015-11-16",7945.24,8418.18,7897.95,8276.3,4612720],["2015-11-17",8087.12,8323.59,8087.12,8181.71,3451400],["2015-11-18",8087.12,8512.76,8087.12,8465.47,5692110],["2015-11-19",8370.88,8512.76,8229.0,8418.18,6564630],["2015-11-20",8370.88,8418.18,8276.3,8323.59,2092330],["2015-11-23",8370.88,8749.23,8229.0,8701.93,6096840],["2015-11-24",8607.35,8843.81,8465.47,8843.81,4225100],["2015-11-25",8843.81,9080.28,8701.93,9080.28,6316850],["2015-11-26",8843.81,9127.57,8843.81,8938.4,6111550],["2015-11-27",8796.52,8938.4,8654.64,8796.52,4754360],["2015-11-30",8796.52,8843.81,8560.06,8607.35,1964030],["2015-12-01",8560.06,8654.64,8512.76,8654.64,4394350],["2015-12-02",8607.35,8843.81,8607.35,8796.52,1701390],["2015-12-03",8796.52,8843.81,8701.93,8796.52,3233590],["2015-12-04",8796.52,8843.81,8607.35,8749.23,3069660],["2015-12-07",8891.11,8938.4,8796.52,8843.81,1876000],["2015-12-08",8843.81,8891.11,8701.93,8891.11,2143960],["2015-12-09",8843.81,8938.4,8701.93,8938.4,3427470],["2015-12-10",8891.11,9080.28,8796.52,9080.28,4866520],["2015-12-11",9080.28,9174.87,8938.4,9174.87,2905860],["2015-12-14",9080.28,9222.16,9080.28,9127.57,1476640],["2015-12-15",9080.28,9222.16,8985.69,9127.57,2716760],["2015-12-16",9080.28,9269.45,9032.99,9174.87,2832800],["2015-12-17",9174.87,9316.74,9127.57,9269.45,3868860],["2015-12-18",9514.68,9907.03,9465.63,9907.03,7702040],["2015-12-21",10103.21,10593.66,10054.17,10593.66,7551590],["2015-12-22",10397.48,10691.75,10397.48,10691.75,1702240],["2015-12-23",10691.75,10789.84,10691.75,10789.84,2297170],["2015-12-24",10789.84,11476.46,10593.66,11427.42,7315910],["2015-12-25",11378.37,11476.46,11231.24,11329.33,2163200],["2015-12-28",11280.29,11525.51,11280.29,11427.42,1658340],["2015-12-29",11378.37,11476.46,11231.24,11476.46,3242020],["2015-12-30",11427.42,11623.6,11427.42,11574.55,3469150],["2015-12-31",11525.51,11966.91,11427.42,11819.78,2282050],["2016-01-04",11819.78,12359.27,11721.69,12261.18,1398800],["2016-01-05",12212.13,12457.36,12065.0,12310.22,1175280],["2016-01-06",12212.13,12604.49,12212.13,12604.49,1274360],["2016-01-07",12555.45,12800.67,12408.31,12751.63,4925860],["2016-01-08",12751.63,12751.63,12359.27,12506.4,1595630],["2016-01-11",12408.31,12408.31,11770.73,12015.96,2059560],["2016-01-12",11917.87,12163.09,11721.69,12114.05,1813490],["2016-01-13",12114.05,12261.18,11966.91,12114.05,1335840],["2016-01-14",12065.0,12065.0,11868.82,11966.91,1451810],["2016-01-15",11966.91,12065.0,11770.73,12015.96,1186580],["2016-01-18",12015.96,12015.96,11672.64,11868.82,2403750],["2016-01-19",11917.87,12163.09,11917.87,12015.96,936570],["2016-01-20",11917.87,12065.0,11819.78,11917.87,796380],["2016-01-21",11868.82,12065.0,11868.82,12015.96,1305480],["2016-01-22",11966.91,12261.18,11966.91,12163.09,1558310],["2016-01-25",12163.09,12604.49,12163.09,12604.49,1947040],["2016-01-26",12506.4,12555.45,12261.18,12408.31,1110950],["2016-01-27",12408.31,13242.07,12408.31,13242.07,2469120],["2016-01-28",13242.07,13389.21,13193.03,13291.12,1619390],["2016-01-29",13291.12,13389.21,13143.98,13143.98,1335240],["2016-02-01",13094.94,13094.94,12261.18,12261.18,2709730],["2016-02-02",11574.55,11868.82,11574.55,11623.6,1369350],["2016-02-03",11476.46,11917.87,11427.42,11917.87,1169900],["2016-02-04",11819.78,12212.13,11819.78,12212.13,1801040],["2016-02-05",12163.09,12457.36,12163.09,12408.31,1954224],["2016-02-15",12261.18,12751.63,12261.18,12751.63,1347830],["2016-02-16",12604.49,12947.81,12604.49,12898.76,1658880],["2016-02-17",12898.76,13340.16,12898.76,13242.07,2400130],["2016-02-18",13242.07,13585.39,13242.07,13585.39,2365280],["2016-02-19",13536.34,14124.88,13487.3,13977.74,3129140],["2016-02-22",13977.74,14222.97,13830.61,14075.83,2028460],["2016-02-23",14075.83,14173.92,13732.52,13732.52,2361580],["2016-02-24",13634.43,13781.57,13438.25,13585.39,2016050],["2016-02-25",13340.16,13585.39,13143.98,13585.39,3317310],["2016-02-26",13536.34,14468.19,13242.07,14222.97,3332880],["2016-02-29",13585.39,14124.88,13585.39,13977.74,3359130],["2016-03-01",13781.57,13928.7,13487.3,13536.34,3205870],["2016-03-02",13340.16,13683.48,13193.03,13585.39,3348920],["2016-03-03",13536.34,13536.34,13242.07,13291.12,1562480],["2016-03-04",13143.98,13683.48,13045.9,13536.34,2460170],["2016-03-07",13487.3,14124.88,13487.3,14075.83,3764050],["2016-03-08",13977.74,14173.92,13634.43,13634.43,2537800],["2016-03-09",13536.34,13683.48,13291.12,13291.12,2635700],["2016-03-10",13193.03,14173.92,13193.03,14173.92,5500570],["2016-03-11",14173.92,14517.24,13781.57,13830.61,3766310],["2016-03-14",13977.74,14664.37,13879.66,14664.37,3949560],["2016-03-15",14664.37,14762.46,14222.97,14566.28,2040750],["2016-03-16",14566.28,14909.59,14419.15,14909.59,3508080],["2016-03-17",14860.55,15203.86,14860.55,15105.77,7594910],["2016-03-18",14222.97,14664.37,14075.83,14075.83,9544910],["2016-03-21",13634.43,13732.52,13094.94,13732.52,2926960],["2016-03-22",13634.43,13928.7,13438.25,13928.7,2110680],["2016-03-23",13879.66,14026.79,13438.25,13977.74,3250890],["2016-03-24",13732.52,14026.79,13536.34,13928.7,3172260],["2016-03-25",13879.66,13977.74,13634.43,13928.7,3720190],["2016-03-28",13830.61,13928.7,13683.48,13830.61,4241640],["2016-03-29",13683.48,13879.66,13487.3,13634.43,2781960],["2016-03-30",13487.3,14124.88,13487.3,14124.88,3525220],["2016-03-31",14026.79,14468.19,13977.74,14222.97,4318530],["2016-04-01",13977.74,14124.88,13830.61,13977.74,2822020],["2016-04-04",13879.66,14124.88,13732.52,14124.88,1780030],["2016-04-05",14075.83,14173.92,13977.74,14173.92,1314190],["2016-04-06",14173.92,14370.1,14075.83,14370.1,1957930],["2016-04-07",14370.1,14811.51,14370.1,14762.46,1523950],["2016-04-08",14811.51,14811.51,14566.28,14664.37,1699050],["2016-04-11",14566.28,14958.64,14468.19,14958.64,1797260],["2016-04-12",14860.55,15351.0,14860.55,15351.0,2651410],["2016-04-13",15301.95,15400.04,15203.86,15252.91,911290],["2016-04-14",14958.64,15154.82,14958.64,15007.68,1573850],["2016-04-15",14958.64,15449.09,14762.46,15252.91,2362110],["2016-04-19",15252.91,15400.04,15007.68,15400.04,1439000],["2016-04-20",15400.04,15596.22,15351.0,15596.22,1153700],["2016-04-21",15547.18,15939.53,15351.0,15939.53,1258660],["2016-04-22",15988.58,16380.94,15890.49,16380.94,1803470],["2016-04-25",16380.94,16626.16,16282.85,16282.85,1143740],["2016-04-26",16233.8,16479.03,16135.71,16479.03,1766810],["2016-04-27",16528.07,16577.11,16331.89,16577.11,1055550],["2016-04-28",16479.03,16626.16,16331.89,16380.94,1160690],["2016-04-29",16380.94,16479.03,16086.67,16282.85,1452310],["2016-05-04",16282.85,16479.03,16037.62,16479.03,1278760],["2016-05-05",16135.71,16528.07,16086.67,16528.07,1583960],["2016-05-06",16282.85,16479.03,16282.85,16479.03,1403740],["2016-05-09",16233.8,16429.98,16037.62,16037.62,1118370],["2016-05-10",16037.62,16037.62,14958.64,15449.09,4168650],["2016-05-11",15449.09,15645.27,14860.55,15645.27,3102900],["2016-05-12",15645.27,15988.58,15547.18,15939.53,1859830],["2016-05-13",15351.0,15351.0,15203.86,15301.95,2265960],["2016-05-16",15301.95,15400.04,15056.73,15056.73,1971950],["2016-05-17",14762.46,15400.04,14762.46,15301.95,3790810],["2016-05-18",15252.91,15301.95,15007.68,15203.86,1150700],["2016-05-19",15154.82,15400.04,15105.77,15301.95,1293280],["2016-05-20",15154.82,15645.27,15154.82,15498.13,1732800],["2016-05-23",15154.82,15351.0,15154.82,15351.0,1184840],["2016-05-24",15301.95,15400.04,15056.73,15056.73,2061210],["2016-05-25",15056.73,15841.44,14909.59,15841.44,6672020],["2016-05-26",15743.35,16037.62,15743.35,15939.53,1678330],["2016-05-27",15890.49,16037.62,15694.31,15841.44,2296940],["2016-05-30",15792.4,15939.53,15694.31,15694.31,1537260],["2016-05-31",15694.31,15890.49,15547.18,15547.18,2240980],["2016-06-01",15449.09,15694.31,15351.0,15645.27,2223710],["2016-06-02",15645.27,15743.35,15449.09,15498.13,2176290],["2016-06-03",15645.27,15694.31,15547.18,15596.22,1290520],["2016-06-06",15498.13,15939.53,15400.04,15939.53,1163570],["2016-06-07",16037.62,16331.89,15939.53,16331.89,1313450],["2016-06-08",16233.8,17459.92,16233.8,17459.92,2832830],["2016-06-09",17656.1,17754.19,17558.01,17705.14,919710],["2016-06-10",17705.14,18146.55,17558.01,18097.5,1009910],["2016-06-13",17656.1,17705.14,16871.38,16871.38,1780510],["2016-06-14",16675.2,16920.43,16086.67,16920.43,3012980],["2016-06-15",16724.25,16871.38,16429.98,16822.34,1921500],["2016-06-16",16724.25,17116.61,16331.89,17116.61,1402520],["2016-06-17",16969.47,17067.56,15939.53,15939.53,5203500],["2016-06-20",15988.58,16135.71,15007.68,16135.71,3655430],["2016-06-21",16135.71,16380.94,15890.49,16282.85,2768390],["2016-06-22",15939.53,16135.71,15841.44,16086.67,4152690],["2016-06-23",15841.44,15841.44,15301.95,15449.09,2703570],["2016-06-24",15498.13,15498.13,14370.1,15301.95,3134340],["2016-06-27",15154.82,15400.04,14958.64,15400.04,796820],["2016-06-28",15449.09,15498.13,15203.86,15498.13,1124010],["2016-06-29",15498.13,15890.49,15498.13,15645.27,2001780],["2016-06-30",15645.27,15743.35,15301.95,15301.95,1652990],["2016-07-01",15252.91,15498.13,14958.64,15351.0,3763570],["2016-07-04",15351.0,15400.04,15105.77,15252.91,1126830],["2016-07-05",15252.91,15449.09,15203.86,15351.0,1395600],["2016-07-06",15203.86,15547.18,15056.73,15547.18,1531010],["2016-07-07",15498.13,15890.49,15400.04,15890.49,1644320],["2016-07-08",15890.49,16086.67,15841.44,16037.62,1356560],["2016-07-11",15988.58,16135.71,15694.31,15743.35,1541270],["2016-07-12",15743.35,15939.53,15694.31,15939.53,979270],["2016-07-13",15890.49,16773.29,15792.4,16773.29,4328600],["2016-07-14",16724.25,17018.52,16479.03,16479.03,1991970],["2016-07-15",16380.94,16626.16,16380.94,16479.03,1098240],["2016-07-18",16331.89,16675.2,16331.89,16479.03,1428750],["2016-07-19",16528.07,16773.29,16429.98,16626.16,1487710],["2016-07-20",16528.07,16577.11,16282.85,16331.89,1154550],["2016-07-21",16380.94,16429.98,16086.67,16086.67,1142990],["2016-07-22",15988.58,16380.94,15596.22,16380.94,1499430],["2016-07-25",16380.94,16429.98,16184.76,16184.76,1612280],["2016-07-26",16184.76,16184.76,15988.58,16037.62,1062270],["2016-07-27",16037.62,16086.67,15743.35,15743.35,1914280],["2016-07-28",15498.13,15792.4,15400.04,15792.4,2542220],["2016-07-29",15792.4,16086.67,15694.31,16086.67,4546980],["2016-08-01",16086.67,16282.85,15988.58,16135.71,1250120],["2016-08-02",16135.71,16135.71,15792.4,15988.58,1373630],["2016-08-03",15890.49,16135.71,15743.35,16037.62,2799830],["2016-08-04",16086.67,16331.89,16086.67,16135.71,2171110],["2016-08-05",16086.67,16233.8,15939.53,16135.71,2398320],["2016-08-08",16135.71,16184.76,16037.62,16184.76,1498750],["2016-08-09",16184.76,16920.43,16184.76,16920.43,3865270],["2016-08-10",16969.47,17558.01,16822.34,17410.88,1924060],["2016-08-11",17263.74,17361.83,17067.56,17312.79,1220640],["2016-08-12",17312.79,17312.79,16969.47,16969.47,988130],["2016-08-15",16871.38,17018.52,16577.11,16920.43,2385970],["2016-08-16",16871.38,17165.65,16626.16,17165.65,2627350],["2016-08-17",17165.65,17754.19,16920.43,17656.1,3051230],["2016-08-18",17459.92,17459.92,16920.43,16920.43,1684600],["2016-08-19",16920.43,17312.79,16920.43,17165.65,2119170],["2016-08-22",17165.65,17459.92,17067.56,17410.88,1958660],["2016-08-23",17312.79,17312.79,17116.61,17263.74,2101610],["2016-08-24",17263.74,17410.88,17214.7,17361.83,1518310],["2016-08-25",17165.65,17558.01,16969.47,17410.88,2143370],["2016-08-26",17165.65,17459.92,17018.52,17459.92,2224190],["2016-08-29",17410.88,17607.05,17214.7,17263.74,2585330],["2016-08-30",17165.65,17214.7,16871.38,17018.52,1708750],["2016-08-31",17018.52,17312.79,16920.43,17214.7,2324900],["2016-09-01",17214.7,17312.79,16969.47,17214.7,1544780],["2016-09-05",17116.61,17263.74,16822.34,16871.38,1675440],["2016-09-06",16577.11,17116.61,16479.03,16920.43,1849300],["2016-09-07",16920.43,17165.65,16724.25,17116.61,1209430],["2016-09-08",16920.43,17067.56,15939.53,16969.47,5354640],["2016-09-09",16920.43,16920.43,16380.94,16626.16,3046370],["2016-09-12",16626.16,16846.86,16577.11,16773.29,996420],["2016-09-13",16601.64,16601.64,16013.1,16135.71,1472470],["2016-09-14",16086.67,16380.94,16086.67,16282.85,2176090],["2016-09-15",16282.85,16724.25,16233.8,16724.25,3011870],["2016-09-16",16626.16,16724.25,15571.7,15571.7,5226580],["2016-09-19",15596.22,16429.98,14492.71,16184.76,5270580],["2016-09-20",15939.53,16331.89,15056.73,15988.58,4164350],["2016-09-21",15449.09,15449.09,14885.07,15056.73,3070670],["2016-09-22",14958.64,15007.68,14026.79,14713.42,3559410],["2016-09-23",14468.19,15154.82,14468.19,15154.82,1949840],["2016-09-26",15056.73,15301.95,14811.51,15203.86,725320],["2016-09-27",14885.07,15203.86,14885.07,15154.82,1962210],["2016-09-28",14983.16,15154.82,14958.64,15056.73,1354340],["2016-09-29",14958.64,15105.77,14909.59,15105.77,1648690],["2016-09-30",15203.86,15203.86,15007.68,15203.86,2329810],["2016-10-03",15203.86,15301.95,15056.73,15056.73,1592040],["2016-10-04",15056.73,15179.34,14983.16,15105.77,1844190],["2016-10-05",15056.73,15203.86,14983.16,15203.86,988580],["2016-10-06",15203.86,15252.91,15105.77,15203.86,1896340],["2016-10-07",15203.86,15203.86,15007.68,15032.21,3013510],["2016-10-10",15007.68,15056.73,14811.51,15056.73,1621780],["2016-10-11",15939.53,16098.93,15046.92,16098.93,1527630],["2016-10-12",16098.93,17055.3,15812.02,16959.66,2722920],["2016-10-13",16959.66,17119.06,16640.87,16895.91,1535310],["2016-10-14",16130.81,16959.66,16067.05,16832.15,1244690],["2016-10-17",16577.11,16895.91,16513.36,16704.63,1025930],["2016-10-18",16577.11,16959.66,16577.11,16832.15,4467700],["2016-10-19",16832.15,17150.94,16832.15,16991.54,2186550],["2016-10-20",16959.66,16991.54,16640.87,16832.15,560800],["2016-10-21",16768.39,16832.15,16577.11,16640.87,917550],["2016-10-24",16577.11,16640.87,16449.6,16640.87,1215930],["2016-10-25",15939.53,16832.15,15939.53,16768.39,992020],["2016-10-26",16449.6,16768.39,16194.57,16704.63,762890],["2016-10-27",16322.08,17182.82,16226.45,17182.82,1042770],["2016-10-28",16959.66,17150.94,16513.36,16895.91,1465210],["2016-10-31",16577.11,16768.39,16098.93,16768.39,1610200],["2016-11-01",16449.6,16513.36,15620.74,15875.78,2017680],["2016-11-02",15748.26,16194.57,15238.19,16067.05,2433000],["2016-11-03",15939.53,15939.53,15556.98,15780.14,655490],["2016-11-04",15780.14,15780.14,15365.71,15748.26,1122810],["2016-11-07",15301.95,15812.02,15301.95,15812.02,521310],["2016-11-08",15684.5,15875.78,15556.98,15875.78,679050],["2016-11-09",15748.26,15748.26,15110.68,15429.47,1254610],["2016-11-10",15429.47,15429.47,15174.44,15429.47,545140],["2016-11-11",15397.59,15397.59,15110.68,15301.95,422020],["2016-11-14",15174.44,15206.32,14664.37,15206.32,916050],["2016-11-15",14983.16,15238.19,14919.4,15238.19,465410],["2016-11-16",15046.92,15238.19,14919.4,15238.19,455610],["2016-11-17",15238.19,15238.19,14791.89,15238.19,1473470],["2016-11-18",15110.68,15238.19,15046.92,15238.19,833970],["2016-11-21",15174.44,15174.44,14983.16,15174.44,850370],["2016-11-22",14823.77,15174.44,14728.13,15142.56,1651900],["2016-11-23",14919.4,15110.68,14791.89,15046.92,1221670],["2016-11-24",15046.92,15620.74,14855.65,15620.74,1707430],["2016-11-25",15493.23,15875.78,15301.95,15429.47,2197900],["2016-11-28",15301.95,15684.5,14728.13,15684.5,1739070],["2016-11-29",15493.23,15684.5,14983.16,15684.5,2249130],["2016-11-30",15429.47,15493.23,15238.19,15493.23,1633840],["2016-12-01",15301.95,15556.98,15270.07,15301.95,7885330],["2016-12-02",15238.19,15748.26,15110.68,15684.5,4653760],["2016-12-05",15556.98,15556.98,15429.47,15556.98,7219821],["2016-12-06",15461.35,15493.23,15078.8,15493.23,1213660],["2016-12-07",15493.23,15875.78,15301.95,15684.5,10772290],["2016-12-08",15748.26,15939.53,15110.68,15556.98,2600460],["2016-12-09",15556.98,15556.98,14855.65,15174.44,1743740],["2016-12-12",15110.68,15333.83,14504.98,14919.4,1547340],["2016-12-13",14345.58,14983.16,14345.58,14791.89,1975810],["2016-12-14",14728.13,15174.44,14281.82,15174.44,1618580],["2016-12-15",14983.16,15748.26,14791.89,15620.74,6350488],["2016-12-16",15493.23,16258.32,15493.23,16258.32,3287610],["2016-12-19",16130.81,16577.11,16067.05,16577.11,2114230],["2016-12-20",16449.6,17023.42,16322.08,17023.42,2400815],["2016-12-21",16959.66,16959.66,16577.11,16895.91,2671420],["2016-12-22",16832.15,16832.15,16194.57,16513.36,2548390],["2016-12-23",16194.57,16258.32,15875.78,16258.32,2981449],["2016-12-26",16003.29,16003.29,15620.74,15620.74,273370],["2016-12-27",15620.74,16258.32,15556.98,16258.32,6473025],["2016-12-28",16194.57,16258.32,15907.65,16067.05,771130],["2016-12-29",16003.29,16003.29,15812.02,16003.29,1145000],["2016-12-30",16003.29,16003.29,15556.98,15620.74,1165230],["2017-01-03",15620.74,16577.11,15493.23,16577.11,744330],["2017-01-04",16385.84,16385.84,15971.41,16194.57,3075760],["2017-01-05",16194.57,16194.57,15843.9,16067.05,2070570],["2017-01-06",16003.29,16003.29,15780.14,16003.29,1750220],["2017-01-09",15939.53,16003.29,15748.26,15939.53,1135270],["2017-01-10",15939.53,15939.53,15588.86,15875.78,1720080],["2017-01-11",15812.02,15875.78,15620.74,15875.78,1600780],["2017-01-12",15875.78,15939.53,15620.74,15620.74,1142960],["2017-01-13",15812.02,15939.53,15429.47,15939.53,1951700],["2017-01-16",15939.53,15939.53,15525.11,15620.74,1524530],["2017-01-17",15620.74,15620.74,15461.35,15620.74,2625250],["2017-01-18",15748.26,15748.26,15397.59,15620.74,1325930],["2017-01-19",15556.98,15620.74,15429.47,15429.47,1160180],["2017-01-20",15429.47,15620.74,15301.95,15620.74,1357170],["2017-01-23",15620.74,15620.74,15365.71,15556.98,1330580],["2017-01-24",15493.23,15620.74,15238.19,15556.98,1505880],["2017-01-25",15493.23,15556.98,15110.68,15493.23,1124260],["2017-02-02",15493.23,15493.23,15270.07,15301.95,1094200],["2017-02-03",15301.95,15301.95,15174.44,15301.95,1542860],["2017-02-06",15429.47,15429.47,15110.68,15238.19,1582640],["2017-02-07",15238.19,15301.95,15078.8,15238.19,1894620],["2017-02-08",15110.68,15238.19,14983.16,15174.44,612230],["2017-02-09",15110.68,15206.32,14855.65,15174.44,2417830],["2017-02-10",15110.68,15174.44,14791.89,15174.44,1334490],["2017-02-13",15174.44,15238.19,15046.92,15238.19,1220000],["2017-02-14",15174.44,15301.95,15078.8,15301.95,1722391],["2017-02-15",15238.19,15429.47,15174.44,15429.47,1129600],["2017-02-16",15429.47,15493.23,15301.95,15397.59,1051530],["2017-02-17",15365.71,15397.59,15174.44,15397.59,1209560],["2017-02-20",15301.95,15397.59,15238.19,15397.59,1296910],["2017-02-21",15397.59,15493.23,15270.07,15429.47,2449750],["2017-02-22",15429.47,15429.47,15270.07,15429.47,1836736],["2017-02-23",15429.47,15429.47,15333.83,15429.47,1320760],["2017-02-24",15429.47,15429.47,15301.95,15397.59,1263180],["2017-02-27",15301.95,15397.59,15238.19,15333.83,1159260],["2017-02-28",15333.83,15365.71,15206.32,15301.95,1368730],["2017-03-01",15301.95,15301.95,15046.92,15301.95,1211630],["2017-03-02",15238.19,15365.71,15206.32,15333.83,1454050],["2017-03-03",15301.95,15333.83,15238.19,15333.83,1392420],["2017-03-06",15333.83,15365.71,15238.19,15365.71,1066500],["2017-03-07",15365.71,15365.71,15238.19,15365.71,6034060],["2017-03-08",15365.71,15365.71,15238.19,15333.83,1272840],["2017-03-09",15333.83,15365.71,15238.19,15333.83,1222280],["2017-03-10",15301.95,15333.83,15238.19,15333.83,1327280],["2017-03-13",15333.83,15333.83,14983.16,15301.95,1128900],["2017-03-14",15174.44,15270.07,15110.68,15270.07,1253410],["2017-03-15",15238.19,15812.02,15110.68,15270.07,1245010],["2017-03-16",15301.95,15301.95,15110.68,15270.07,1183250],["2017-03-17",15238.19,15270.07,14664.37,15270.07,4648080],["2017-03-20",15238.19,15270.07,15142.56,15270.07,1181910],["2017-03-21",15174.44,15333.83,15174.44,15301.95,1012730],["2017-03-22",15301.95,15301.95,15078.8,15238.19,1069440],["2017-03-23",15174.44,15748.26,15046.92,15684.5,3728140],["2017-03-24",15556.98,15812.02,15556.98,15620.74,1790500],["2017-03-27",15556.98,15748.26,15493.23,15748.26,2554930],["2017-03-28",15684.5,15748.26,15556.98,15748.26,3678395],["2017-03-29",15620.74,15812.02,15588.86,15588.86,1009000],["2017-03-30",15493.23,15812.02,15493.23,15748.26,9518310],["2017-03-31",15748.26,16067.05,15556.98,15748.26,4296950],["2017-04-03",15748.26,15875.78,15620.74,15875.78,2997260],["2017-04-04",15812.02,16003.29,15812.02,16003.29,2529200],["2017-04-05",15971.41,16226.45,15907.65,16098.93,1271560],["2017-04-07",16098.93,16194.57,16003.29,16130.81,1026420],["2017-04-10",16067.05,16130.81,16035.17,16067.05,942900],["2017-04-11",16003.29,16130.81,15684.5,15812.02,1246750],["2017-04-12",15812.02,15812.02,15365.71,15525.11,1382630],["2017-04-13",15525.11,15556.98,15461.35,15556.98,1025240],["2017-04-14",15493.23,15620.74,15174.44,15620.74,876090],["2017-04-17",15493.23,15620.74,15493.23,15620.74,3274350],["2017-04-18",15556.98,15620.74,15429.47,15620.74,3807620],["2017-04-19",15556.98,15620.74,15429.47,15620.74,770360],["2017-04-20",15556.98,15588.86,15493.23,15588.86,1242430],["2017-04-21",15588.86,15588.86,15493.23,15556.98,1457440],["2017-04-24",15556.98,15556.98,15397.59,15493.23,1027360],["2017-04-25",15493.23,15493.23,15142.56,15461.35,1173490],["2017-04-26",15461.35,15588.86,15429.47,15429.47,1382700],["2017-04-27",15429.47,16385.84,15429.47,16290.2,8457581],["2017-04-28",16290.2,17405.97,16258.32,17405.97,2229030],["2017-05-03",17214.7,18011.67,17214.7,17979.79,5815640],["2017-05-04",17342.21,17661.0,16736.51,17533.49,3997450],["2017-05-05",17214.7,17214.7,16322.08,16513.36,3707350],["2017-05-08",16577.11,16895.91,15556.98,16258.32,1739200],["2017-05-09",16258.32,16258.32,15875.78,16130.81,4543580],["2017-05-10",16003.29,16067.05,15620.74,15620.74,1582100],["2017-05-11",15301.95,16704.63,15301.95,16385.84,4968710],["2017-05-12",16385.84,16640.87,16003.29,16513.36,2557370],["2017-05-15",16449.6,16768.39,16130.81,16130.81,9076330],["2017-05-16",16067.05,16258.32,15875.78,16003.29,10537280],["2017-05-17",16003.29,16226.45,15939.53,16162.69,3895220],["2017-05-18",16130.81,16162.69,16003.29,16067.05,3293840],["2017-05-19",15875.78,16704.63,15875.78,16704.63,4795940],["2017-05-22",16577.11,17342.21,16513.36,17150.94,4976920],["2017-05-23",17087.18,17533.49,17055.3,17469.73,3670400],["2017-05-24",17469.73,18681.13,17278.45,18553.62,5405230],["2017-05-25",18234.83,18553.62,17979.79,18139.19,2568520],["2017-05-26",18139.19,18744.89,18107.31,18713.01,2560800],["2017-05-29",18744.89,19892.54,18713.01,19892.54,4406010],["2017-05-30",19828.78,19924.42,18872.41,19318.71,4403210],["2017-05-31",19254.96,19446.23,19063.68,19159.32,3526900],["2017-06-01",19063.68,20020.05,19063.68,19828.78,4362930],["2017-06-02",19828.78,20051.93,19765.02,20020.05,2565980],["2017-06-05",20020.05,20338.84,20020.05,20211.33,2365710],["2017-06-06",20211.33,21614.01,19860.66,21614.01,4773330],["2017-06-07",21677.77,21996.56,21486.49,21837.16,2843820],["2017-06-08",21677.77,21869.04,20976.43,21422.73,3640960],["2017-06-09",21422.73,21900.92,21167.7,21677.77,3360500],["2017-06-12",21677.77,21677.77,20912.67,21614.01,2950600],["2017-06-13",21614.01,21677.77,21358.98,21550.25,3072050],["2017-06-14",21550.25,21550.25,21231.46,21422.73,3655500],["2017-06-15",21422.73,21422.73,21103.94,21167.7,3562080],["2017-06-16",21040.18,21550.25,21040.18,21550.25,2366160],["2017-06-19",21614.01,22761.65,21614.01,22761.65,3038960],["2017-06-20",22825.41,22952.93,22506.62,22952.93,2329650],["2017-06-21",22825.41,23399.24,22793.53,23239.84,2213260],["2017-06-22",23144.2,23144.2,22921.05,23080.44,1712880],["2017-06-23",22952.93,23016.69,22729.77,22889.17,2205690],["2017-06-26",22889.17,22889.17,22474.74,22474.74,3385400],["2017-06-27",22474.74,22602.26,22379.11,22506.62,3327840],["2017-06-28",22442.86,22506.62,22283.47,22442.86,2824540],["2017-06-29",22379.11,22634.14,22379.11,22379.11,2753570],["2017-06-30",22379.11,22379.11,21996.56,22347.23,2427610],["2017-07-03",22347.23,22442.86,22347.23,22379.11,1961180],["2017-07-04",22347.23,22634.14,22155.95,22474.74,1978300],["2017-07-05",22442.86,22538.5,22315.35,22506.62,1832820],["2017-07-06",22506.62,22538.5,22410.98,22506.62,2001770],["2017-07-07",22506.62,22697.9,22506.62,22538.5,2244450],["2017-07-10",22474.74,22538.5,22347.23,22442.86,2456330],["2017-07-11",22347.23,22442.86,22219.71,22442.86,1556660],["2017-07-12",22442.86,22952.93,22442.86,22952.93,2766240],["2017-07-13",22921.05,23335.48,22921.05,23271.72,2818030],["2017-07-14",23271.72,24483.12,23271.72,24483.12,4528120],["2017-07-17",24483.12,24897.55,24483.12,24738.16,4140410],["2017-07-18",24674.4,24833.79,23271.72,24355.61,4608080],["2017-07-19",24355.61,24706.28,24196.21,24515.0,5291780],["2017-07-20",24515.0,24546.88,24259.97,24483.12,2585870],["2017-07-21",24483.12,25503.25,24387.49,25216.34,4572600],["2017-07-24",25216.34,25343.86,24929.43,25184.46,2527520],["2017-07-25",25184.46,25630.77,25184.46,25630.77,3213350],["2017-07-26",25630.77,26395.87,25598.89,26395.87,3132670],["2017-07-27",26395.87,26395.87,26077.08,26268.35,3535480],["2017-07-28",26268.35,26810.3,25981.44,26204.59,5172340],["2017-07-31",26204.59,26204.59,24929.43,25790.17,3985530],["2017-08-01",25790.17,26523.38,25790.17,26459.63,3483600],["2017-08-02",26395.87,26587.14,26172.71,26555.26,3824080],["2017-08-03",26427.75,26555.26,24706.28,25407.62,6396630],["2017-08-04",25407.62,25503.25,24483.12,24897.55,4754590],["2017-08-07",23176.08,23176.08,23176.08,23176.08,42550],["2017-08-08",21582.13,21582.13,21582.13,21582.13,565630],["2017-08-09",20083.81,20083.81,20083.81,20083.81,49870],["2017-08-10",18681.13,18681.13,18681.13,18681.13,1552340],["2017-08-11",17374.09,19254.96,17374.09,19254.96,12048660],["2017-08-14",20593.88,20593.88,19254.96,19573.75,975350],["2017-08-15",19254.96,19318.71,18713.01,18808.65,1649440],["2017-08-16",18234.83,18617.38,17788.52,18553.62,2470370],["2017-08-17",18489.86,18617.38,18330.46,18426.1,1663640],["2017-08-18",18489.86,18713.01,18171.07,18617.38,1488020],["2017-08-21",18234.83,18808.65,18234.83,18426.1,1400350],["2017-08-22",18362.34,18585.5,17979.79,18457.98,1541960],["2017-08-23",18362.34,18681.13,18362.34,18489.86,2150840],["2017-08-24",18489.86,19414.35,18426.1,19254.96,3605390],["2017-08-25",19254.96,19446.23,18426.1,18426.1,1703290],["2017-08-28",18744.89,18776.77,18489.86,18681.13,3023510],["2017-08-29",18681.13,19988.18,18681.13,19988.18,4184430],["2017-08-30",20530.12,21040.18,20020.05,20721.39,3482100],["2017-08-31",20402.6,20880.79,20243.21,20498.24,2786350],["2017-09-01",20402.6,20657.64,19956.3,20275.09,2977390],["2017-09-05",20211.33,20275.09,19318.71,19765.02,3175830],["2017-09-06",20083.81,20083.81,19127.44,19318.71,3102840],["2017-09-07",19127.44,19637.51,19127.44,19573.75,2660290],["2017-09-08",19446.23,19669.38,19286.84,19478.11,2591540],["2017-09-11",19478.11,19478.11,18489.86,18489.86,3752600],["2017-09-12",18617.38,18936.17,18426.1,18744.89,2919390],["2017-09-13",18872.41,19191.2,18489.86,18489.86,1058060],["2017-09-14",18649.25,19127.44,18617.38,19031.8,1054790],["2017-09-15",19095.56,19191.2,18489.86,18489.86,3652870],["2017-09-18",18744.89,18744.89,18457.98,18681.13,1063550],["2017-09-19",18713.01,18713.01,18298.58,18489.86,1121710],["2017-09-20",18649.25,18681.13,17214.7,17214.7,4040650],["2017-09-21",17214.7,17501.61,16322.08,17405.97,1989700],["2017-09-22",17214.7,17756.64,17214.7,17565.37,1535600],["2017-09-25",17469.73,17565.37,16832.15,16832.15,1328430],["2017-09-26",16832.15,17214.7,16736.51,16864.03,1210730],["2017-09-27",16832.15,17405.97,16577.11,17405.97,4421360],["2017-09-28",17374.09,17533.49,16864.03,17214.7,3319190],["2017-09-29",17214.7,17214.7,16577.11,16577.11,4217530],["2017-10-02",16704.63,16832.15,16162.69,16162.69,2501970],["2017-10-03",16035.17,16258.32,15429.47,15556.98,1379730],["2017-10-04",15684.5,15939.53,15365.71,15843.9,2537030],["2017-10-05",15812.02,16130.81,15493.23,16098.93,2622260],["2017-10-06",16258.32,16258.32,15620.74,15620.74,1465370],["2017-10-09",15620.74,15780.14,15429.47,15748.26,1596400],["2017-10-10",15748.26,15748.26,15429.47,15652.62,1296530],["2017-10-11",15780.14,15780.14,15397.59,15620.74,1588590],["2017-10-12",15620.74,15620.74,15174.44,15174.44,1795220],["2017-10-13",15174.44,15620.74,14791.89,15397.59,2450980],["2017-10-16",15365.71,15556.98,15110.68,15238.19,912190],["2017-10-17",15110.68,15301.95,14983.16,15015.04,1404340],["2017-10-18",15015.04,15142.56,14664.37,14823.77,2481140],["2017-10-19",14919.4,14951.28,14473.1,14473.1,2106590],["2017-10-20",14409.34,14536.85,13676.12,13708.0,2823430],["2017-10-23",13708.0,13899.27,13006.66,13389.21,2454120],["2017-10-24",13771.76,13771.76,13293.57,13644.24,338780],["2017-10-25",13389.21,14568.73,13389.21,14568.73,2044110],["2017-10-26",14919.4,15046.92,14090.55,14345.58,1990850],["2017-10-27",14345.58,14473.1,13644.24,13867.39,1749300],["2017-10-30",13771.76,13867.39,13261.69,13389.21,2007600],["2017-10-31",13325.45,13325.45,13006.66,13197.93,1306010],["2017-11-01",13134.18,13452.97,12911.02,13325.45,1741350],["2017-11-02",13325.45,13644.24,13261.69,13516.72,2355430],["2017-11-03",13293.57,13580.48,13261.69,13357.33,874520],["2017-11-06",13070.42,13197.93,12496.59,12719.75,8117070],["2017-11-07",12432.84,13166.05,12432.84,13102.3,4734750],["2017-11-08",13134.18,13357.33,12974.78,13070.42,2358160],["2017-11-09",13006.66,13197.93,12687.87,12783.51,3434340],["2017-11-10",13070.42,13676.12,12879.14,13676.12,6712630],["2017-11-13",14218.06,14441.22,13771.76,13771.76,3607610],["2017-11-14",13835.52,14058.67,13708.0,13803.64,1898040],["2017-11-15",13739.88,13803.64,13452.97,13548.6,2155720],["2017-11-16",13676.12,13803.64,13452.97,13644.24,5385954],["2017-11-17",13835.52,13963.03,13612.36,13612.36,6572122],["2017-11-20",13708.0,13963.03,13644.24,13644.24,4582872],["2017-11-21",13644.24,13931.15,13548.6,13708.0,3946560],["2017-11-22",13676.12,13708.0,13484.85,13484.85,4765540],["2017-11-23",13516.72,13516.72,12942.9,12942.9,4631220],["2017-11-24",12974.78,13197.93,12942.9,13070.42,6094510],["2017-11-27",13038.54,13166.05,12942.9,13038.54,2430460],["2017-11-28",12942.9,13038.54,12655.99,12783.51,4399700],["2017-11-29",12879.14,13452.97,12815.39,13452.97,2869310],["2017-11-30",13261.69,13389.21,12879.14,12879.14,2174130],["2017-12-01",12751.63,13102.3,12751.63,12879.14,3836030],["2017-12-04",13006.66,13325.45,12911.02,13102.3,5552920],["2017-12-05",13134.18,13994.91,13134.18,13931.15,12243110],["2017-12-06",13931.15,14345.58,13580.48,14026.79,6850700],["2017-12-07",14186.18,14218.06,13771.76,13963.03,3116320],["2017-12-08",13835.52,13835.52,13580.48,13580.48,3846720],["2017-12-11",13516.72,13644.24,13070.42,13070.42,5076580],["2017-12-12",13197.93,13357.33,12560.35,13229.81,3894450],["2017-12-13",13357.33,13484.85,13102.3,13293.57,1125770],["2017-12-14",13293.57,13357.33,13070.42,13357.33,2050750],["2017-12-15",13357.33,13835.52,13229.81,13452.97,4217660],["2017-12-18",13676.12,13803.64,13516.72,13580.48,3841050],["2017-12-19",13580.48,13676.12,13421.09,13452.97,2575350],["2017-12-20",13580.48,13580.48,13166.05,13166.05,2979640],["2017-12-21",13166.05,13293.57,13070.42,13070.42,1915960],["2017-12-22",13070.42,13134.18,12942.9,13070.42,1989120],["2017-12-25",13134.18,13197.93,12879.14,12879.14,1956800],["2017-12-26",13038.54,13102.3,12879.14,13038.54,2304020],["2017-12-27",13038.54,13293.57,13038.54,13102.3,3236860],["2017-12-28",13166.05,13197.93,12942.9,13006.66,1865280],["2017-12-29",13070.42,13261.69,12879.14,13261.69,3672440],["2018-01-02",13261.69,13261.69,13006.66,13006.66,2236570],["2018-01-03",13070.42,13516.72,13070.42,13197.93,3097320],["2018-01-04",13261.69,13548.6,13102.3,13548.6,4954640],["2018-01-05",13739.88,13994.91,13708.0,13708.0,10040090],["2018-01-08",14026.79,14600.61,13548.6,14600.61,13453530],["2018-01-09",14791.89,14855.65,14154.31,14728.13,10371310],["2018-01-10",14664.37,15238.19,14473.1,15174.44,11813090],["2018-01-11",15174.44,15684.5,14887.52,15525.11,9850050],["2018-01-12",15429.47,15429.47,14823.77,14823.77,13116270],["2018-01-15",14791.89,14855.65,14409.34,14473.1,9746170],["2018-01-16",14473.1,14760.01,14345.58,14728.13,8396710],["2018-01-17",14919.4,14919.4,13994.91,13994.91,8176080],["2018-01-18",13739.88,14855.65,13739.88,14855.65,10922770],["2018-01-19",14919.4,15015.04,14632.49,14855.65,14205610],["2018-01-22",14791.89,14919.4,14377.46,14473.1,10749520],["2018-01-25",14473.1,14632.49,13931.15,14281.82,13543718],["2018-01-26",14504.98,14600.61,13994.91,13994.91,8247448],["2018-01-29",14026.79,14281.82,13102.3,13166.05,11621380],["2018-01-30",13134.18,13134.18,12847.26,12974.78,5697090],["2018-01-31",13197.93,13229.81,12911.02,13038.54,6932330],["2018-02-01",13134.18,13134.18,12241.56,12974.78,8512960],["2018-02-02",12847.26,13325.45,12783.51,13261.69,5627540],["2018-02-05",13070.42,13070.42,12337.2,12337.2,7926180],["2018-02-06",11476.46,11922.77,11476.46,11476.46,7640430],["2018-02-07",11859.01,11859.01,10902.64,10902.64,5710130],["2018-02-08",10838.88,11444.59,10392.58,11157.67,6723540],["2018-02-09",10456.33,10966.4,10456.33,10966.4,2969850],["2018-02-12",10998.28,11412.71,10647.61,11412.71,4195710],["2018-02-13",11348.95,11731.5,11157.67,11380.83,3709030],["2018-02-21",11603.98,11635.86,11348.95,11444.59,3898740],["2018-02-22",11444.59,11859.01,11412.71,11699.62,5251030],["2018-02-23",11795.25,11890.89,11731.5,11859.01,3701960],["2018-02-26",11827.13,11859.01,11476.46,11667.74,5181890],["2018-02-27",11540.22,11603.98,11348.95,11540.22,4275590],["2018-02-28",11380.83,11476.46,11157.67,11412.71,3635330],["2018-03-01",11285.19,11667.74,11221.43,11540.22,4715220],["2018-03-02",11540.22,11763.38,11412.71,11508.34,3269840],["2018-03-05",11508.34,11667.74,11221.43,11348.95,5407030],["2018-03-06",11253.31,11476.46,11189.55,11476.46,4489180],["2018-03-07",11380.83,11540.22,11317.07,11412.71,3644700],["2018-03-08",11412.71,11476.46,11317.07,11317.07,1870900],["2018-03-09",11348.95,11412.71,11285.19,11317.07,2414750],["2018-03-12",11348.95,11412.71,10838.88,10838.88,3583640],["2018-03-13",10934.52,11572.1,10615.73,11572.1,10902330],["2018-03-14",11731.5,12305.32,11731.5,12305.32,14367660],["2018-03-15",12305.32,12560.35,12241.56,12337.2,7866670],["2018-03-16",12114.05,12177.8,11731.5,11731.5,8375560],["2018-03-19",11731.5,11827.13,11317.07,11412.71,5100990],["2018-03-20",11444.59,11890.89,11412.71,11795.25,6807440],["2018-03-21",11859.01,11922.77,11635.86,11827.13,3552720],["2018-03-22",11827.13,11890.89,11476.46,11603.98,4223640],["2018-03-23",10966.4,11412.71,10966.4,11093.92,16064676],["2018-03-26",10966.4,11221.43,10934.52,11221.43,13227216],["2018-03-27",11157.67,11285.19,10998.28,11093.92,8258330],["2018-03-28",11125.79,11125.79,10902.64,11062.04,2260924],["2018-03-29",11062.04,11125.79,10807.0,10902.64,6239090],["2018-03-30",10807.0,11285.19,10711.37,11221.43,6325690],["2018-04-02",11253.31,11572.1,11093.92,11093.92,3715030],["2018-04-03",11093.92,11157.67,10870.76,11125.79,3033400],["2018-04-04",11125.79,11157.67,10966.4,11125.79,3298420],["2018-04-05",11062.04,11157.67,10998.28,11157.67,2490220],["2018-04-06",11093.92,11699.62,11062.04,11508.34,7789580],["2018-04-09",11795.25,12050.29,11508.34,11508.34,9358474],["2018-04-10",11731.5,11731.5,11285.19,11317.07,5597670],["2018-04-11",11317.07,11317.07,10934.52,10934.52,5422410],["2018-04-12",10838.88,11030.16,10838.88,11030.16,2665070],["2018-04-13",11157.67,11285.19,11093.92,11253.31,3938950],["2018-04-16",11317.07,11476.46,11125.79,11476.46,2919240],["2018-04-17",11572.1,11922.77,11540.22,11890.89,8768300],["2018-04-18",11922.77,12050.29,11572.1,11603.98,6055860],["2018-04-19",11603.98,11667.74,11380.83,11444.59,3618740],["2018-04-20",11444.59,11795.25,11348.95,11795.25,4166820],["2018-04-23",11859.01,11859.01,11157.67,11348.95,4464910],["2018-04-24",11221.43,11476.46,11157.67,11348.95,6329890],["2018-04-26",11285.19,11348.95,11062.04,11125.79,7898910],["2018-04-27",11125.79,11540.22,11030.16,11540.22,12747000],["2018-05-02",11540.22,11827.13,11476.46,11731.5,7962800],["2018-05-03",11699.62,11795.25,11603.98,11763.38,7877870],["2018-05-04",11763.38,11795.25,11635.86,11635.86,10321725],["2018-05-07",11603.98,11731.5,11476.46,11572.1,9971190],["2018-05-08",11540.22,11603.98,11157.67,11157.67,6868857],["2018-05-09",11157.67,11285.19,11093.92,11157.67,3802610],["2018-05-10",11125.79,11221.43,10998.28,10998.28,9908000],["2018-05-11",10966.4,11412.71,10807.0,11412.71,11247240],["2018-05-14",11412.71,11476.46,11157.67,11476.46,10041750],["2018-05-15",11412.71,11508.34,11221.43,11221.43,5945780],["2018-05-16",11285.19,11285.19,10966.4,10966.4,6062020],["2018-05-17",10966.4,11348.95,10966.4,10966.4,5581510],["2018-05-18",11030.16,11157.67,10870.76,11125.79,4234830],["2018-05-21",11093.92,11157.67,10998.28,11062.04,2532550],["2018-05-22",11030.16,11125.79,10583.85,10775.12,4233640],["2018-05-23",10711.37,10966.4,10424.45,10838.88,4707210],["2018-05-24",10838.88,10902.64,10456.33,10456.33,4875600],["2018-05-25",10520.09,10520.09,9754.99,9754.99,4934710],["2018-05-28",9563.72,9563.72,9085.53,9085.53,3185750],["2018-05-29",8479.83,9276.81,8479.83,9117.41,6162290],["2018-05-30",8926.14,9149.29,8671.11,9149.29,3627180],["2018-05-31",9053.66,9468.08,8958.02,9404.32,4636440],["2018-06-01",9276.81,9563.72,9276.81,9563.72,5078090],["2018-06-04",9563.72,10105.66,9468.08,10073.79,1523940],["2018-06-05",10137.54,10201.3,9946.27,10041.91,1394190],["2018-06-06",10041.91,10041.91,9914.39,9946.27,1389890],["2018-06-07",9914.39,10137.54,9754.99,10137.54,5419660],["2018-06-08",10137.54,10137.54,9978.15,10137.54,1251280],["2018-06-11",10073.79,10137.54,9946.27,10073.79,1234490],["2018-06-12",9946.27,9946.27,9563.72,9627.48,1504530],["2018-06-13",9372.45,9659.36,9372.45,9436.2,1247500],["2018-06-14",9499.96,9659.36,9499.96,9563.72,1105020],["2018-06-15",9404.32,9659.36,9308.69,9308.69,3438100],["2018-06-18",9404.32,9563.72,9244.93,9340.57,1085860],["2018-06-19",9308.69,9754.99,8702.99,9754.99,3890270],["2018-06-20",9563.72,9723.12,9436.2,9723.12,2687920],["2018-06-21",9691.24,9691.24,9436.2,9499.96,825910],["2018-06-22",9404.32,10137.54,9213.05,10137.54,1960100],["2018-06-25",10201.3,10201.3,9723.12,9946.27,1948990],["2018-06-26",9754.99,9978.15,9691.24,9978.15,1565170],["2018-06-27",9978.15,10010.03,9882.51,9946.27,1977640],["2018-06-28",9946.27,10201.3,9691.24,10201.3,2736720],["2018-06-29",9946.27,10010.03,9786.87,9882.51,2551010],["2018-07-02",9882.51,10010.03,9213.05,9213.05,3245434],["2018-07-03",9499.96,9499.96,9149.29,9372.45,1810520],["2018-07-04",9372.45,9436.2,9181.17,9372.45,1303440],["2018-07-05",9308.69,9372.45,9117.41,9372.45,2254310],["2018-07-06",9244.93,9563.72,9181.17,9499.96,1458480],["2018-07-09",9499.96,9754.99,9372.45,9754.99,3768930],["2018-07-10",9563.72,9786.87,9499.96,9754.99,4550142],["2018-07-11",9436.2,9691.24,9372.45,9563.72,1902900],["2018-07-12",9436.2,9627.48,9340.57,9595.6,2996480],["2018-07-13",9627.48,9659.36,9499.96,9659.36,6250868],["2018-07-16",9659.36,9723.12,9531.84,9723.12,1904570],["2018-07-17",9659.36,9691.24,9595.6,9659.36,1017390],["2018-07-18",9563.72,9659.36,9499.96,9627.48,1390940],["2018-07-19",9563.72,9691.24,9499.96,9627.48,1368820],["2018-07-20",9627.48,9659.36,9372.45,9372.45,2103650],["2018-07-23",9563.72,9691.24,9468.08,9691.24,2181690],["2018-07-24",9786.87,10265.06,9723.12,10073.79,3681370],["2018-07-25",10520.09,10520.09,10265.06,10328.82,2694850],["2018-07-26",10328.82,10328.82,10073.79,10328.82,2517360],["2018-07-27",10456.33,10456.33,10201.3,10424.45,2675500],["2018-07-30",10520.09,10711.37,10520.09,10711.37,3284490],["2018-07-31",10870.76,10966.4,10647.61,10647.61,2663150],["2018-08-01",10647.61,10775.12,10392.58,10520.09,2061140],["2018-08-02",10520.09,10520.09,10201.3,10392.58,1788060],["2018-08-03",10392.58,10520.09,10296.94,10520.09,1890550],["2018-08-06",10392.58,10488.21,10328.82,10392.58,1800380],["2018-08-07",10392.58,10615.73,10360.7,10360.7,2208000],["2018-08-08",10360.7,10520.09,10265.06,10392.58,2472680],["2018-08-09",10520.09,10520.09,10201.3,10201.3,2407060],["2018-08-10",10201.3,10328.82,10073.79,10328.82,2264420],["2018-08-13",10201.3,10392.58,10105.66,10328.82,2128960],["2018-08-14",10328.82,10520.09,10201.3,10520.09,2667800],["2018-08-15",10583.85,10902.64,10583.85,10838.88,5083590],["2018-08-16",10711.37,11221.43,10679.49,11221.43,4450570],["2018-08-17",11603.98,11699.62,11380.83,11699.62,5313940],["2018-08-20",11795.25,11922.77,11476.46,11922.77,8206490],["2018-08-21",11922.77,12337.2,11922.77,12241.56,9359360],["2018-08-22",12305.32,12560.35,12082.17,12241.56,27623890],["2018-08-23",12114.05,12273.44,12050.29,12241.56,3037650],["2018-08-24",12082.17,12592.23,11954.65,12592.23,5914720],["2018-08-27",12592.23,12592.23,12209.68,12305.32,3713480],["2018-08-28",12369.08,12369.08,12082.17,12114.05,3216490],["2018-08-29",12145.92,12369.08,12082.17,12209.68,3107290],["2018-08-30",12273.44,12337.2,12145.92,12145.92,2679300],["2018-08-31",12145.92,12177.8,11986.53,12114.05,2395080],["2018-09-04",12209.68,12209.68,11731.5,11922.77,3294210],["2018-09-05",11827.13,12082.17,11603.98,11986.53,4857740],["2018-09-06",11986.53,12464.72,11954.65,12464.72,5149660],["2018-09-07",12496.59,12687.87,12400.96,12687.87,4487030],["2018-09-10",12687.87,12687.87,12464.72,12592.23,2750620],["2018-09-11",12560.35,12655.99,12464.72,12560.35,2095480],["2018-09-12",12560.35,12687.87,12464.72,12687.87,4070310],["2018-09-13",12815.39,13070.42,12783.51,12879.14,3980540],["2018-09-14",12942.9,13070.42,12751.63,13070.42,3645840],["2018-09-17",13038.54,13197.93,12911.02,13006.66,2532500],["2018-09-18",12942.9,13006.66,12751.63,13006.66,3237120],["2018-09-19",13070.42,13325.45,12974.78,13325.45,3613200],["2018-09-20",13134.18,13357.33,13134.18,13357.33,2419170],["2018-09-21",13325.45,13580.48,13229.81,13389.21,5491650],["2018-09-24",13452.97,13708.0,13325.45,13708.0,3434760],["2018-09-25",13708.0,13867.39,13580.48,13612.36,9655060],["2018-09-26",13516.72,13708.0,13421.09,13708.0,7109520],["2018-09-27",13580.48,13708.0,13580.48,13676.12,4758410],["2018-09-28",13580.48,13644.24,13421.09,13516.72,2942260],["2018-10-01",13389.21,13516.72,13102.3,13134.18,4046870],["2018-10-02",13197.93,13197.93,12847.26,13102.3,6992390],["2018-10-03",13134.18,13357.33,13038.54,13261.69,2580710],["2018-10-04",13293.57,13325.45,13102.3,13102.3,1589160],["2018-10-05",13070.42,13134.18,12942.9,13006.66,2820510],["2018-10-08",12879.14,13006.66,12847.26,13006.66,1845180],["2018-10-09",13134.18,13166.05,12974.78,13134.18,5229810],["2018-10-10",13325.45,13516.72,13261.69,13325.45,9424010],["2018-10-11",13070.42,13070.42,12432.84,12751.63,6598637],["2018-10-12",12464.72,13038.54,12432.84,13038.54,2867190],["2018-10-15",13006.66,13038.54,12719.75,12911.02,3039490],["2018-10-16",12879.14,13102.3,12879.14,13038.54,3098160],["2018-10-17",13134.18,13197.93,13070.42,13134.18,5805911],["2018-10-18",13134.18,13134.18,12879.14,12911.02,2840460],["2018-10-19",12783.51,13070.42,12655.99,13070.42,2481990],["2018-10-22",13070.42,13134.18,12847.26,12974.78,3572990],["2018-10-23",12815.39,13134.18,12655.99,13134.18,4281469],["2018-10-24",13070.42,13261.69,13006.66,13197.93,4437484],["2018-10-25",13006.66,13229.81,12879.14,13134.18,2095500],["2018-10-26",13134.18,13197.93,12815.39,13102.3,3233340],["2018-10-29",13102.3,13516.72,12942.9,13325.45,2429090],["2018-10-30",13325.45,13357.33,13134.18,13134.18,2435780],["2018-10-31",13006.66,13229.81,12911.02,13197.93,4570770],["2018-11-01",13070.42,13261.69,13038.54,13197.93,2415850],["2018-11-02",13102.3,13261.69,13070.42,13261.69,2754280],["2018-11-05",13134.18,13708.0,13134.18,13708.0,3834930],["2018-11-06",13771.76,13963.03,13708.0,13771.76,2978300],["2018-11-07",13803.64,14345.58,13676.12,14313.7,5844480],["2018-11-08",14409.34,14504.98,14218.06,14218.06,3050950],["2018-11-09",13994.91,14377.46,13994.91,14249.94,2972000],["2018-11-12",14026.79,14504.98,14026.79,14377.46,3047050],["2018-11-13",14345.58,14409.34,14218.06,14249.94,3827688],["2018-11-14",14218.06,14504.98,14218.06,14473.1,8609208],["2018-11-15",14473.1,14568.73,13484.85,13484.85,4265090],["2018-11-16",13389.21,13771.76,12624.11,13771.76,5609080],["2018-11-19",13771.76,13867.39,13516.72,13803.64,5875550],["2018-11-20",13708.0,13899.27,13676.12,13835.52,6225170],["2018-11-21",13676.12,13931.15,13676.12,13835.52,3797380],["2018-11-22",13835.52,13867.39,13771.76,13771.76,10259600],["2018-11-23",13708.0,13803.64,13676.12,13771.76,7105000],["2018-11-26",13771.76,13835.52,13676.12,13771.76,4142200],["2018-11-27",13803.64,14122.43,13771.76,13994.91,7240450],["2018-11-28",13899.27,14026.79,13899.27,13994.91,8397810],["2018-11-29",14026.79,14058.67,13708.0,13708.0,5357120],["2018-11-30",13771.76,13803.64,13389.21,13452.97,2725670],["2018-12-03",13516.72,13644.24,12974.78,13389.21,3581450],["2018-12-04",13389.21,13484.85,13166.05,13166.05,3151720],["2018-12-05",13070.42,13070.42,12624.11,12624.11,9479049],["2018-12-06",12624.11,12974.78,12624.11,12719.75,3655280],["2018-12-07",12751.63,12942.9,12751.63,12783.51,1362730],["2018-12-10",12783.51,12942.9,12783.51,12847.26,1433600],["2018-12-11",12879.14,12911.02,12624.11,12815.39,1504430],["2018-12-12",12879.14,12879.14,12719.75,12879.14,1088790],["2018-12-13",12942.9,13548.6,12942.9,13389.21,3555130],["2018-12-14",13548.6,13580.48,13134.18,13134.18,1637730],["2018-12-17",13070.42,13261.69,13070.42,13070.42,1462430],["2018-12-18",12942.9,13102.3,12655.99,12751.63,1265240],["2018-12-19",12751.63,12815.39,12560.35,12624.11,1873050],["2018-12-20",12592.23,12783.51,12560.35,12719.75,1845490],["2018-12-21",12655.99,13070.42,12655.99,13070.42,1844320],["2018-12-24",13070.42,13265.5,13037.9,13200.47,1303630],["2018-12-25",12972.88,13395.55,12810.31,13395.55,1427520],["2018-12-26",13232.98,13395.55,13135.44,13395.55,3327232],["2018-12-27",13590.63,13623.15,13395.55,13623.15,8219160],["2018-12-28",13623.15,13623.15,13395.55,13525.61,3114838],["2019-01-02",13460.58,13525.61,12940.36,13298.01,1418170],["2019-01-03",13200.47,13363.04,12907.85,12972.88,1146760],["2019-01-04",12907.85,13005.39,12647.74,13005.39,1308803],["2019-01-07",13005.39,13167.96,13005.39,13167.96,919980],["2019-01-08",13232.98,13232.98,13070.42,13200.47,687250],["2019-01-09",13200.47,13330.53,13200.47,13265.5,1060770],["2019-01-10",13265.5,13298.01,13167.96,13298.01,1171880],["2019-01-11",13232.98,13623.15,13232.98,13493.09,3071980],["2019-01-14",13854.64,13854.64,13544.46,13544.46,1217420],["2019-01-15",13716.79,13716.79,13544.46,13647.86,702970],["2019-01-16",13578.93,13751.25,13578.93,13682.32,1030470],["2019-01-17",13682.32,13716.79,13613.39,13613.39,946060],["2019-01-18",13647.86,13647.86,13475.54,13510.0,1093330],["2019-01-21",13441.07,13578.93,13441.07,13578.93,1300910],["2019-01-22",13613.39,13854.64,13544.46,13854.64,1875200],["2019-01-23",13854.64,13854.64,13716.79,13854.64,1164430],["2019-01-24",13716.79,14026.96,13716.79,13785.71,1224690],["2019-01-25",13923.57,13992.5,13751.25,13854.64,1254360],["2019-01-28",13889.11,13958.04,13751.25,13854.64,1310610],["2019-01-29",13854.64,13889.11,13751.25,13785.71,1194520],["2019-01-30",13889.11,13889.11,13716.79,13751.25,1208550],["2019-01-31",13751.25,13785.71,13647.86,13716.79,1087470],["2019-02-01",13716.79,13785.71,13475.54,13785.71,2009350],["2019-02-11",13923.57,13923.57,13751.25,13785.71,1958680],["2019-02-12",13716.79,13889.11,13716.79,13785.71,1154180],["2019-02-13",13854.64,13854.64,13682.32,13785.71,1513510],["2019-02-14",13854.64,14475.0,13785.71,14406.07,3968540],["2019-02-15",14406.07,14819.64,14130.36,14578.39,2159920],["2019-02-18",14716.25,14716.25,14406.07,14406.07,1866350],["2019-02-19",14371.61,14509.46,14164.82,14164.82,2503900],["2019-02-20",14130.36,14199.29,13923.57,13923.57,1840010],["2019-02-21",13923.57,14095.89,13889.11,14095.89,2007950],["2019-02-22",13992.5,14061.43,13785.71,13820.18,1567900],["2019-02-25",13854.64,13923.57,13613.39,13647.86,2262440],["2019-02-26",13578.93,13992.5,13578.93,13923.57,1639780],["2019-02-27",13923.57,13992.5,13751.25,13785.71,1273110],["2019-02-28",13785.71,13854.64,13578.93,13613.39,6445590],["2019-03-01",13613.39,13682.32,13475.54,13682.32,1751970],["2019-03-04",13751.25,13785.71,13647.86,13647.86,1687780],["2019-03-05",13544.46,13647.86,13441.07,13441.07,1547180],["2019-03-06",13441.07,13510.0,12993.04,13165.36,4542341],["2019-03-07",13165.36,13268.75,12993.04,12993.04,1890400],["2019-03-08",12924.11,13199.82,12924.11,12958.57,2942650],["2019-03-11",13096.43,13268.75,12958.57,13165.36,2248460],["2019-03-12",13303.21,13372.14,13199.82,13303.21,3639780],["2019-03-13",13303.21,13337.68,13130.89,13234.29,1455170],["2019-03-14",13130.89,13165.36,13027.5,13061.96,6264035],["2019-03-15",12958.57,13130.89,12958.57,13130.89,2699760],["2019-03-18",13096.43,13199.82,12924.11,12924.11,1442730],["2019-03-19",13061.96,13096.43,12889.64,12889.64,1519450],["2019-03-20",12889.64,12958.57,12786.25,12820.71,1528910],["2019-03-21",12820.71,13027.5,12441.61,12545.0,1941977],["2019-03-22",12579.46,12751.79,12372.68,12545.0,6726564],["2019-03-25",12407.14,12545.0,12200.36,12545.0,1520300],["2019-03-26",12510.54,12682.86,12407.14,12545.0,916830],["2019-03-27",12682.86,12717.32,12545.0,12613.93,2011405],["2019-03-28",12682.86,12682.86,12545.0,12648.39,1639530],["2019-03-29",12648.39,12648.39,12407.14,12648.39,1219840],["2019-04-01",12545.0,12613.93,12407.14,12579.46,2122860],["2019-04-02",12579.46,12613.93,12407.14,12579.46,1968159],["2019-04-03",12579.46,12579.46,12441.61,12579.46,1095930],["2019-04-04",12579.46,12613.93,12476.07,12579.46,1333370],["2019-04-05",12613.93,13027.5,12579.46,12993.04,1880270],["2019-04-08",13130.89,13199.82,13027.5,13096.43,3451230],["2019-04-09",13130.89,13130.89,12820.71,12820.71,1134840],["2019-04-10",12579.46,12820.71,12579.46,12579.46,1095340],["2019-04-11",12579.46,12786.25,12579.46,12751.79,1087950],["2019-04-12",12682.86,12855.18,12613.93,12751.79,1010780],["2019-04-16",12682.86,12751.79,12579.46,12751.79,5059662],["2019-04-17",12717.32,12786.25,12613.93,12682.86,1043610],["2019-04-18",12613.93,12717.32,12579.46,12613.93,1202050],["2019-04-19",12613.93,12648.39,12476.07,12579.46,1024680],["2019-04-22",12407.14,12579.46,12303.75,12579.46,1166830],["2019-04-23",12407.14,12682.86,12407.14,12476.07,1011800],["2019-04-24",12476.07,12579.46,12476.07,12579.46,785289],["2019-04-25",12579.46,12579.46,12476.07,12579.46,701500],["2019-04-26",12579.46,12682.86,12476.07,12545.0,1183710],["2019-05-02",12545.0,12613.93,12441.61,12613.93,1085620],["2019-05-03",12613.93,12613.93,12441.61,12476.07,978250],["2019-05-06",12407.14,12407.14,12062.5,12200.36,4579885],["2019-05-07",12200.36,12303.75,11924.64,12200.36,2050880],["2019-05-08",11924.64,12200.36,11717.86,12200.36,1398510],["2019-05-09",11924.64,12165.89,11924.64,12165.89,1316440],["2019-05-10",12131.43,12200.36,12062.5,12165.89,1311900],["2019-05-13",12131.43,12165.89,11959.11,12165.89,6359890],["2019-05-14",12165.89,12165.89,12062.5,12165.89,1428430],["2019-05-15",12131.43,12200.36,12096.96,12131.43,1816130],["2019-05-16",12131.43,12165.89,12062.5,12165.89,1340730],["2019-05-17",12096.96,12303.75,12096.96,12303.75,1377730],["2019-05-20",12303.75,12613.93,12234.82,12613.93,1628910],["2019-05-21",12613.93,12648.39,12545.0,12579.46,1307100],["2019-05-22",12579.46,12579.46,12407.14,12545.0,959880],["2019-05-23",12545.0,12545.0,12338.21,12407.14,1343670],["2019-05-24",12407.14,12407.14,12200.36,12338.21,1538500],["2019-05-27",12200.36,12441.61,12200.36,12441.61,1192130],["2019-05-28",12441.61,12441.61,12269.29,12407.14,1373440],["2019-05-29",12338.21,12372.68,12269.29,12269.29,1205330],["2019-05-30",12269.29,12407.14,12131.43,12407.14,1160200],["2019-05-31",12269.29,12441.61,12269.29,12441.61,1284090],["2019-06-03",12269.29,12372.68,12234.82,12269.29,9000490],["2019-06-04",12269.29,12338.21,12165.89,12269.29,926500],["2019-06-05",12338.21,12372.68,12131.43,12303.75,3453220],["2019-06-06",12165.89,12269.29,12028.04,12269.29,4443460],["2019-06-07",12234.82,12269.29,12096.96,12269.29,7921300],["2019-06-10",12200.36,12269.29,12096.96,12234.82,3908663],["2019-06-11",12234.82,12269.29,11511.07,11511.07,6008080],["2019-06-12",11855.71,11855.71,11373.21,11855.71,1435560],["2019-06-13",11855.71,11890.18,11683.39,11821.25,866590],["2019-06-14",11855.71,11855.71,11717.86,11855.71,6153780],["2019-06-17",11855.71,11855.71,11683.39,11855.71,1210873],["2019-06-18",11717.86,11855.71,11648.93,11855.71,1936860],["2019-06-19",11717.86,11855.71,11648.93,11855.71,2129840],["2019-06-20",11683.39,11821.25,11683.39,11821.25,2672490],["2019-06-21",11717.86,11786.79,11648.93,11786.79,2979590],["2019-06-24",11683.39,11855.71,11683.39,11821.25,7124050],["2019-06-25",11821.25,11821.25,11683.39,11821.25,3131507],["2019-06-26",11821.25,11821.25,11717.86,11821.25,1791640],["2019-06-27",11821.25,11821.25,11683.39,11786.79,4212160],["2019-06-28",11580.0,11855.71,11580.0,11855.71,3303620],["2019-07-01",11855.71,11890.18,11683.39,11890.18,2128740],["2019-07-02",11890.18,11890.18,11717.86,11855.71,1619240],["2019-07-03",11786.79,11821.25,11683.39,11821.25,1286400],["2019-07-04",11717.86,11821.25,11683.39,11821.25,1871900],["2019-07-05",11717.86,11821.25,11683.39,11821.25,1800950],["2019-07-08",11821.25,11821.25,11683.39,11821.25,2752126],["2019-07-09",11962.4,11997.69,11856.54,11997.69,1461480],["2019-07-10",11997.69,11997.69,11856.54,11997.69,2062050],["2019-07-11",11856.54,12068.26,11856.54,12032.97,1497180],["2019-07-12",11997.69,12068.26,11927.11,11997.69,1820750],["2019-07-15",11856.54,11997.69,11856.54,11997.69,1686450],["2019-07-16",11927.11,11997.69,11856.54,11997.69,2030650],["2019-07-17",11891.82,11927.11,11856.54,11927.11,1389040],["2019-07-18",11927.11,11927.11,11785.96,11856.54,1346420],["2019-07-19",11750.68,11891.82,11715.39,11785.96,1210420],["2019-07-22",11574.24,11785.96,11574.24,11715.39,1258450],["2019-07-23",11609.53,11680.1,11574.24,11680.1,1288700],["2019-07-24",11644.81,11644.81,11503.66,11609.53,1579030],["2019-07-25",11468.38,11609.53,11397.8,11538.95,1442500],["2019-07-26",11503.66,11503.66,11291.94,11468.38,1934940],["2019-07-29",11574.24,11785.96,11468.38,11609.53,2198540],["2019-07-30",11609.53,11680.1,11503.66,11680.1,1534740],["2019-07-31",11680.1,11750.68,11503.66,11750.68,1583430],["2019-08-01",11715.39,11821.25,11644.81,11821.25,1558530],["2019-08-02",11785.96,11856.54,11644.81,11856.54,1265700],["2019-08-05",11750.68,11856.54,11680.1,11785.96,1285120],["2019-08-06",11644.81,11785.96,11574.24,11680.1,1093520],["2019-08-07",11503.66,11644.81,11433.09,11503.66,1318850],["2019-08-08",11503.66,11503.66,11291.94,11433.09,1238810],["2019-08-09",11433.09,11433.09,11186.08,11291.94,1322010],["2019-08-12",11291.94,11291.94,11115.5,11291.94,1441770],["2019-08-13",11186.08,11291.94,11044.93,11291.94,1580440],["2019-08-14",11115.5,11433.09,11115.5,11150.79,1239410],["2019-08-15",10974.35,11362.51,10868.49,11362.51,1186610],["2019-08-16",11186.08,11291.94,11150.79,11291.94,1282200],["2019-08-19",11291.94,11362.51,11150.79,11362.51,1312170],["2019-08-20",11291.94,11433.09,11221.37,11433.09,1179380],["2019-08-21",11433.09,11433.09,11291.94,11433.09,1052910],["2019-08-22",11291.94,11397.8,11256.65,11397.8,1600640],["2019-08-23",11397.8,11397.8,11291.94,11397.8,1379820],["2019-08-26",11397.8,11397.8,11186.08,11291.94,1490500],["2019-08-27",11291.94,11291.94,11080.22,11221.37,1813530],["2019-08-28",11221.37,11221.37,11044.93,11221.37,1497190],["2019-08-29",11221.37,11221.37,11044.93,11221.37,1526900],["2019-08-30",11291.94,11644.81,11186.08,11644.81,1291690],["2019-09-03",11644.81,11680.1,11468.38,11644.81,1236520],["2019-09-04",11644.81,11750.68,11538.95,11750.68,1044360],["2019-09-05",11785.96,11856.54,11750.68,11856.54,1514170],["2019-09-06",11856.54,11891.82,11715.39,11891.82,1526520],["2019-09-09",11891.82,11891.82,11785.96,11891.82,1238430],["2019-09-10",11891.82,11927.11,11821.25,11891.82,1361100],["2019-09-11",11891.82,11891.82,11821.25,11891.82,1075060],["2019-09-12",11856.54,12068.26,11856.54,12068.26,1060050],["2019-09-13",12068.26,12350.56,12032.97,12350.56,1534960],["2019-09-16",12421.13,12703.43,12385.85,12668.15,1900897],["2019-09-17",12668.15,12703.43,12562.28,12703.43,1521030],["2019-09-18",12703.43,12703.43,12562.28,12632.86,1865070],["2019-09-19",12703.43,12703.43,12527.0,12597.57,11933450],["2019-09-20",12597.57,12668.15,12562.28,12668.15,2362150],["2019-09-23",12562.28,12632.86,12068.26,12632.86,1180960],["2019-09-24",12668.15,12668.15,12597.57,12668.15,1391230],["2019-09-25",12668.15,12703.43,12632.86,12668.15,20880350],["2019-09-26",12668.15,12703.43,12632.86,12703.43,1345300],["2019-09-27",12703.43,12703.43,12562.28,12668.15,1101490],["2019-09-30",12668.15,12668.15,12562.28,12597.57,1059330],["2019-10-01",12562.28,12632.86,12350.56,12562.28,19599402],["2019-10-02",12562.28,12597.57,12421.13,12597.57,1643891],["2019-10-03",12597.57,12632.86,12421.13,12527.0,1036090],["2019-10-04",12527.0,12562.28,12456.42,12527.0,14174320],["2019-10-07",12456.42,12597.57,12421.13,12562.28,2715544],["2019-10-08",12597.57,12632.86,12527.0,12632.86,1511490],["2019-10-09",12668.15,12703.43,12597.57,12632.86,6110838],["2019-10-10",12597.57,12668.15,12562.28,12668.15,4534560],["2019-10-11",12703.43,12703.43,12597.57,12703.43,6148660],["2019-10-14",12844.58,13197.45,12738.72,13197.45,4040970],["2019-10-15",13338.6,13409.18,13197.45,13268.03,2500410],["2019-10-16",13409.18,13409.18,13126.88,13232.74,1250580],["2019-10-17",12632.86,13232.74,12632.86,13197.45,1834135],["2019-10-18",13197.45,13197.45,13021.02,13197.45,1345360],["2019-10-21",12703.43,13197.45,12703.43,13162.17,2531106],["2019-10-22",13162.17,13197.45,12915.16,12950.44,1315550],["2019-10-23",13056.31,13126.88,12950.44,13126.88,1359540],["2019-10-24",13197.45,13232.74,13056.31,13162.17,1234230],["2019-10-25",13197.45,13197.45,13091.59,13197.45,1161940],["2019-10-28",13197.45,13409.18,13091.59,13409.18,1636258],["2019-10-29",13409.18,13409.18,13232.74,13338.6,3859243],["2019-10-30",13232.74,13338.6,13126.88,13338.6,2173920],["2019-10-31",13197.45,13373.89,13197.45,13232.74,2182380],["2019-11-01",13232.74,13303.32,13126.88,13232.74,2986040],["2019-11-04",13126.88,13232.74,12774.01,12774.01,1191870],["2019-11-05",12703.43,12915.16,12703.43,12915.16,1071650],["2019-11-06",12844.58,13021.02,12809.29,13021.02,1078180],["2019-11-07",13056.31,13338.6,12985.73,13338.6,12305640],["2019-11-08",13409.18,13409.18,13197.45,13373.89,3287950],["2019-11-11",13409.18,13409.18,13232.74,13338.6,1379200],["2019-11-12",13197.45,13373.89,13197.45,13338.6,1441560],["2019-11-13",13338.6,13373.89,13268.03,13338.6,4612560],["2019-11-14",13338.6,13338.6,13197.45,13268.03,1476160],["2019-11-15",13268.03,13303.32,13126.88,13268.03,4448800],["2019-11-18",13268.03,13268.03,13126.88,13268.03,3794620],["2019-11-19",13303.32,13303.32,13197.45,13268.03,13968283],["2019-11-20",13303.32,13303.32,13091.59,13197.45,1237790],["2019-11-21",13197.45,13197.45,13056.31,13126.88,1556970],["2019-11-22",13162.17,13197.45,12844.58,12844.58,1604980],["2019-11-25",12879.87,12915.16,12809.29,12844.58,4545990],["2019-11-26",12844.58,13056.31,12809.29,13056.31,2348670],["2019-11-27",13126.88,13197.45,12985.73,13197.45,3084270],["2019-11-28",12915.16,13268.03,12915.16,13197.45,9230911],["2019-11-29",13197.45,13197.45,13056.31,13197.45,5256420],["2019-12-02",13197.45,13197.45,13021.02,13091.59,2896060],["2019-12-03",13091.59,13091.59,12774.01,13056.31,3278670],["2019-12-04",13056.31,13091.59,12915.16,13091.59,2148120],["2019-12-05",13091.59,13126.88,13056.31,13126.88,5935261],["2019-12-06",13126.88,13162.17,13056.31,13162.17,1123440],["2019-12-09",13162.17,13197.45,13091.59,13162.17,1664570],["2019-12-10",13197.45,13197.45,13091.59,13126.88,2111070],["2019-12-11",13126.88,13162.17,13056.31,13126.88,1061790],["2019-12-12",13126.88,13126.88,12985.73,13091.59,3165990],["2019-12-13",13056.31,13091.59,12844.58,13056.31,1226160],["2019-12-16",13056.31,13091.59,12985.73,13091.59,1182590],["2019-12-17",13091.59,13126.88,12985.73,13091.59,1237150],["2019-12-18",13091.59,13091.59,12879.87,12879.87,1206460],["2019-12-19",12879.87,12915.16,12562.28,12703.43,1453560],["2019-12-20",12738.72,12985.73,12350.56,12985.73,2009960],["2019-12-23",12985.73,12985.73,12915.16,12985.73,1098910],["2019-12-24",12985.73,13021.02,12844.58,13021.02,1128260],["2019-12-25",13021.02,13056.31,12915.16,12985.73,1106190],["2019-12-26",12985.73,13056.31,12879.87,13056.31,1538640],["2019-12-27",13091.59,13091.59,12915.16,13056.31,1184360],["2019-12-30",13091.59,13091.59,12950.44,13056.31,1065060],["2019-12-31",13056.31,13056.31,12879.87,13056.31,1196630],["2020-01-02",13091.59,13126.88,12950.44,13126.88,1246310],["2020-01-03",13126.88,13162.17,12950.44,13126.88,1138760],["2020-01-06",13091.59,13126.88,13021.02,13126.88,1169180],["2020-01-07",13162.17,13197.45,13056.31,13197.45,1161080],["2020-01-08",13126.88,13126.88,12950.44,13126.88,1228120],["2020-01-09",13126.88,13197.45,13021.02,13197.45,1632480],["2020-01-10",13197.45,13232.74,13056.31,13197.45,1939550],["2020-01-13",13197.45,13232.74,13091.59,13197.45,1393950],["2020-01-14",13162.17,13197.45,13056.31,13162.17,1613070],["2020-01-15",13126.88,13197.45,13091.59,13197.45,1135920],["2020-01-16",13197.45,13197.45,13091.59,13126.88,1858230],["2020-01-17",13056.31,13056.31,12985.73,13056.31,1754610],["2020-01-20",13056.31,13056.31,12915.16,13056.31,4520390],["2020-01-21",12985.73,13056.31,12985.73,13021.02,1457840],["2020-01-22",13021.02,13126.88,12915.16,13126.88,1340690],["2020-01-30",13126.88,13126.88,12985.73,13126.88,1265830],["2020-01-31",13162.17,13162.17,13021.02,13091.59,1377900],["2020-02-03",13056.31,13056.31,12703.43,12703.43,1336470],["2020-02-04",12703.43,12774.01,12527.0,12562.28,1080060],["2020-02-05",12527.0,12562.28,12209.41,12527.0,1373740],["2020-02-06",12421.13,12703.43,12421.13,12703.43,1191315],["2020-02-07",12597.57,12703.43,12491.71,12703.43,1189610],["2020-02-10",12632.86,12703.43,12421.13,12703.43,1172120],["2020-02-11",12703.43,13056.31,12491.71,13056.31,2423250],["2020-02-12",13620.9,13938.49,13479.75,13938.49,1161920],["2020-02-13",14820.67,14891.25,14679.52,14891.25,2652950],["2020-02-14",14891.25,15244.12,14820.67,14961.82,4068120],["2020-02-17",14785.38,15032.4,14538.37,14997.11,2244210],["2020-02-18",14997.11,15314.69,14820.67,15279.41,2524060],["2020-02-19",15279.41,15667.57,15138.26,15526.42,7030960],["2020-02-20",15808.72,15879.29,15385.27,15526.42,2853050],["2020-02-21",15526.42,15808.72,15385.27,15526.42,2689720],["2020-02-24",15526.42,15526.42,15173.54,15420.56,4936690],["2020-02-25",15173.54,15667.57,15173.54,15455.84,3891440],["2020-02-26",15455.84,15526.42,15385.27,15385.27,4556300],["2020-02-27",15244.12,16020.44,15244.12,15596.99,3523970],["2020-02-28",15349.98,15491.13,15173.54,15279.41,2878040],["2020-03-02",15279.41,15314.69,14926.53,15102.97,4225980],["2020-03-03",15032.4,15208.83,14079.64,14891.25,2658250],["2020-03-04",14891.25,14891.25,14326.65,14750.1,2467610],["2020-03-05",14750.1,14785.38,14397.22,14714.81,2589789],["2020-03-06",14714.81,14714.81,14185.5,14185.5,2558130],["2020-03-09",13268.03,14044.35,13268.03,13656.19,2478570],["2020-03-10",13056.31,13620.9,13056.31,13515.04,2444540],["2020-03-11",13197.45,13585.62,12703.43,12915.16,2760890],["2020-03-12",12456.42,12632.86,12032.97,12032.97,2197820],["2020-03-13",11221.37,11891.82,11221.37,11221.37,2893260],["2020-03-16",10445.04,10868.49,10445.04,10445.04,2444460],["2020-03-17",9951.02,10762.63,9951.02,10656.77,2849250],["2020-03-18",10656.77,10692.06,10480.33,10656.77,2582940],["2020-03-19",10586.19,10586.19,10233.32,10550.91,2218220],["2020-03-20",10550.91,10550.91,9951.02,10374.47,4503760],["2020-03-23",10021.6,10056.88,9668.72,9668.72,1879360],["2020-03-24",9668.72,9668.72,8998.26,8998.26,2170370],["2020-03-25",8398.38,8892.4,8398.38,8398.38,2699150],["2020-03-26",8398.38,8962.98,8186.66,8962.98,1638160],["2020-03-27",8857.12,9562.86,8821.83,9562.86,1619660],["2020-03-30",8962.98,9492.29,8927.69,9139.41,1588620],["2020-03-31",9033.55,9174.7,8504.24,8962.98,1648000],["2020-04-01",8962.98,9104.13,8715.97,8962.98,1502530],["2020-04-03",8962.98,9174.7,8927.69,9033.55,1397930],["2020-04-06",9068.84,9633.44,9068.84,9633.44,1848630],["2020-04-07",9633.44,9845.16,8962.98,9492.29,1483270],["2020-04-08",9492.29,9527.57,9033.55,9527.57,1402970],["2020-04-09",9280.56,9986.31,9280.56,9527.57,1478610],["2020-04-10",9633.44,9739.3,9457.0,9527.57,1438610],["2020-04-13",9527.57,10127.46,9527.57,9880.45,1592680],["2020-04-14",9880.45,10092.17,9598.15,9986.31,3245590],["2020-04-15",10021.6,10233.32,9915.73,9986.31,3680650],["2020-04-16",9915.73,10021.6,9739.3,10021.6,2180850],["2020-04-17",10162.75,10515.62,9351.14,10480.33,5535820],["2020-04-20",10515.62,10797.92,10339.18,10797.92,2441650],["2020-04-21",10586.19,10656.77,10056.88,10056.88,4009900],["2020-04-22",9527.57,10056.88,9527.57,9986.31,3449640],["2020-04-23",9986.31,10162.75,9880.45,9915.73,3482080],["2020-04-24",9809.87,10092.17,9739.3,9915.73,2178120],["2020-04-27",9951.02,9951.02,9668.72,9668.72,2246300],["2020-04-28",9668.72,9915.73,9527.57,9633.44,2469770],["2020-04-29",9668.72,9880.45,9598.15,9704.01,2187410],["2020-05-04",9880.45,10303.9,9739.3,9986.31,2038650],["2020-05-05",10021.6,10092.17,9951.02,9986.31,4822460],["2020-05-06",10021.6,10092.17,9880.45,10056.88,2158530],["2020-05-07",10021.6,10127.46,9880.45,10056.88,2174480],["2020-05-08",10056.88,10621.48,10056.88,10409.76,3562490],["2020-05-11",10586.19,10586.19,10303.9,10445.04,2143070],["2020-05-12",10374.47,10409.76,10198.03,10233.32,2254630],["2020-05-13",10233.32,10727.34,10092.17,10550.91,2707620],["2020-05-14",10550.91,10550.91,10374.47,10409.76,3058103],["2020-05-15",10409.76,10550.91,10374.47,10445.04,2291750],["2020-05-18",10445.04,10480.33,10303.9,10374.47,4765970],["2020-05-19",10480.33,10692.06,10374.47,10586.19,2165200],["2020-05-20",10586.19,10586.19,10480.33,10550.91,3425820],["2020-05-21",10656.77,10692.06,10480.33,10656.77,4992370],["2020-05-22",10515.62,10727.34,10409.76,10515.62,2337600],["2020-05-25",10445.04,10515.62,10445.04,10445.04,4225130],["2020-05-26",10445.04,10833.21,10445.04,10586.19,3847900],["2020-05-27",10797.92,10797.92,10445.04,10550.91,2940670],["2020-05-28",10550.91,10586.19,10445.04,10515.62,4352090],["2020-05-29",10480.33,10515.62,10374.47,10515.62,2698040],["2020-06-01",10550.91,10586.19,10445.04,10586.19,2406640],["2020-06-02",10656.77,10656.77,10445.04,10550.91,3462140],["2020-06-03",10550.91,10586.19,10445.04,10550.91,2281430],["2020-06-04",10586.19,10727.34,10550.91,10621.48,2391630],["2020-06-05",10656.77,10656.77,10515.62,10621.48,3331320],["2020-06-08",10727.34,11362.51,10727.34,11362.51,4955879],["2020-06-09",11785.96,11785.96,11362.51,11397.8,2396060],["2020-06-10",11362.51,11715.39,11115.5,11433.09,2749750],["2020-06-11",11433.09,11574.24,10797.92,11433.09,3115710],["2020-06-12",10656.77,11080.22,10656.77,10939.07,2705060],["2020-06-15",10797.92,10903.78,10339.18,10374.47,2410020],["2020-06-16",10621.48,10621.48,10374.47,10515.62,2060210],["2020-06-17",10515.62,10692.06,10268.61,10445.04,2814280],["2020-06-18",10374.47,10515.62,10233.32,10445.04,2052840],["2020-06-19",10550.91,10586.19,10268.61,10268.61,3971920],["2020-06-22",10268.61,10480.33,10268.61,10445.04,2095740],["2020-06-23",10445.04,10692.06,10445.04,10586.19,2294090],["2020-06-24",10515.62,10621.48,10409.76,10480.33,2176980],["2020-06-25",10374.47,10480.33,10268.61,10303.9,2141940],["2020-06-26",10339.18,10550.91,10268.61,10268.61,2517800],["2020-06-29",10233.32,10268.61,9739.3,9809.87,2299130],["2020-06-30",9951.02,9986.31,9174.7,9421.71,2731300],["2020-07-01",9527.57,9880.45,9386.43,9774.59,2205200],["2020-07-02",9774.59,9986.31,9739.3,9845.16,2177090],["2020-07-03",9809.87,10021.6,9809.87,9915.73,2533570],["2020-07-06",9915.73,10092.17,9845.16,10092.17,2988190],["2020-07-07",10092.17,10198.03,10021.6,10092.17,3084030],["2020-07-08",9880.45,10162.75,9880.45,10162.75,3636810],["2020-07-09",10198.03,10339.18,9986.31,10268.61,4153260],["2020-07-10",10233.32,10409.76,10021.6,10339.18,3917190],["2020-07-13",10339.18,10445.04,10198.03,10233.32,4203720],["2020-07-14",10233.32,10339.18,10092.17,10339.18,4275190],["2020-07-15",10374.47,10445.04,10268.61,10374.47,4373470],["2020-07-16",10445.04,10656.77,10198.03,10656.77,5393070],["2020-07-17",10656.77,10797.92,10445.04,10692.06,6379310],["2020-07-20",10692.06,10727.34,10480.33,10550.91,4873730],["2020-07-21",10550.91,10727.34,10409.76,10550.91,4210080],["2020-07-22",10656.77,10656.77,10409.76,10445.04,4384420],["2020-07-23",10515.62,10515.62,10303.9,10409.76,4496230],["2020-07-24",10445.04,10445.04,9845.16,10268.61,2995670],["2020-07-27",9986.31,9986.31,9562.86,9562.86,1655770],["2020-07-28",9315.85,10021.6,9315.85,9880.45,3750950],["2020-07-29",9598.15,9668.72,9315.85,9315.85,2288360],["2020-07-30",9598.15,9598.15,9315.85,9527.57,2854810],["2020-07-31",9457.0,9598.15,9280.56,9315.85,3475550],["2020-08-03",9245.28,9951.02,9245.28,9880.45,6551620],["2020-08-04",9809.87,9951.02,9774.59,9880.45,3313990],["2020-08-05",9880.45,10127.46,9739.3,10127.46,3854150],["2020-08-06",9915.73,10162.75,9915.73,10056.88,4251940],["2020-08-07",10056.88,10092.17,9951.02,9986.31,3170980],["2020-08-10",10021.6,10056.88,9880.45,9986.31,3929130],["2020-08-11",9880.45,9986.31,9845.16,9915.73,2765390],["2020-08-12",9915.73,9986.31,9809.87,9915.73,3130660],["2020-08-13",9915.73,9951.02,9809.87,9915.73,3909160],["2020-08-14",9915.73,9951.02,9704.01,9809.87,2757940],["2020-08-17",9739.3,9845.16,9704.01,9809.87,2528170],["2020-08-18",9809.87,10092.17,9739.3,10021.6,3251750],["2020-08-19",10021.6,10056.88,9845.16,9951.02,2911900],["2020-08-20",9986.31,9986.31,9809.87,9809.87,5708510],["2020-08-21",9880.45,9951.02,9809.87,9951.02,3149760],["2020-08-24",9951.02,10092.17,9915.73,10092.17,3733240],["2020-08-25",10127.46,10445.04,10127.46,10409.76,8329070],["2020-08-26",10445.04,10480.33,10303.9,10374.47,3662510],["2020-08-27",10374.47,10409.76,10198.03,10339.18,3044720],["2020-08-28",10339.18,10339.18,10198.03,10303.9,3317430],["2020-08-31",10233.32,10339.18,10127.46,10127.46,3533270],["2020-09-01",10127.46,10303.9,10092.17,10303.9,3169550],["2020-09-03",10303.9,10374.47,10162.75,10233.32,3263340],["2020-09-04",10127.46,10233.32,10021.6,10233.32,3488850],["2020-09-07",10198.03,10303.9,9845.16,9845.16,3444210],["2020-09-08",9845.16,10021.6,9809.87,9951.02,4690573],["2020-09-09",9845.16,10021.6,9809.87,9951.02,5192460],["2020-09-10",9951.02,9986.31,9845.16,9951.02,2960850],["2020-09-11",9915.73,9951.02,9809.87,9951.02,2989510],["2020-09-14",9880.45,9951.02,9880.45,9915.73,2217230],["2020-09-15",9915.73,9951.02,9845.16,9915.73,2231780],["2020-09-16",9845.16,9915.73,9809.87,9915.73,2114900],["2020-09-17",9880.45,10162.75,9809.87,10056.88,4267810],["2020-09-18",10092.17,10268.61,10056.88,10056.88,3661030],["2020-09-21",10127.46,10303.9,9986.31,10233.32,6944860],["2020-09-22",10127.46,10268.61,10092.17,10127.46,3024990],["2020-09-23",10162.75,10233.32,10092.17,10162.75,2397270],["2020-09-24",10127.46,10233.32,10021.6,10198.03,3444680],["2020-09-25",10233.32,10727.34,10233.32,10727.34,6159260],["2020-09-28",10797.92,10868.49,10586.19,10727.34,3904290],["2020-09-29",10727.34,10727.34,10198.03,10374.47,3446220],["2020-09-30",10374.47,10480.33,10198.03,10445.04,2789690],["2020-10-01",10445.04,11150.79,10445.04,11150.79,8200920],["2020-10-02",11291.94,11574.24,10939.07,11433.09,5099590],["2020-10-05",11433.09,11644.81,11291.94,11433.09,6030540],["2020-10-06",11468.38,11503.66,11256.65,11291.94,3436420],["2020-10-07",11291.94,11997.69,11150.79,11680.1,7048470],["2020-10-08",11715.39,11785.96,11468.38,11538.95,3122690],["2020-10-09",11574.24,11856.54,11362.51,11680.1,5874010],["2020-10-12",11680.1,11785.96,11256.65,11433.09,4632120],["2020-10-13",11503.66,11538.95,11186.08,11538.95,6811450],["2020-10-14",11538.95,11574.24,11221.37,11221.37,3601030],["2020-10-15",11221.37,11433.09,11186.08,11221.37,3360690],["2020-10-16",11150.79,11362.51,11080.22,11291.94,3809990],["2020-10-19",11433.09,11609.53,11150.79,11609.53,7991570],["2020-10-20",11644.81,11715.39,11433.09,11503.66,3000570],["2020-10-21",11503.66,11503.66,11256.65,11256.65,3202540],["2020-10-22",11256.65,11256.65,11044.93,11221.37,4829380],["2020-10-23",11221.37,11367.1,11148.5,11148.5,3022300],["2020-10-26",11294.23,11330.66,10929.9,10929.9,3081090],["2020-10-27",10857.04,11002.77,10529.14,10529.14,3538390],["2020-10-28",10529.14,10893.47,10529.14,10529.14,3917690],["2020-10-29",10529.14,10638.44,10310.54,10565.57,3424230],["2020-10-30",10602.0,10711.3,10419.84,10711.3,3283040],["2020-11-02",10674.87,10711.3,10456.27,10711.3,2455100],["2020-11-03",10674.87,11184.93,10674.87,11184.93,4305340],["2020-11-04",11294.23,11294.23,11112.07,11184.93,3109380],["2020-11-05",11148.5,11294.23,10929.9,11184.93,2975710],["2020-11-06",11184.93,11221.37,10966.33,11039.2,2421000],["2020-11-09",11075.63,11658.56,11039.2,11585.7,5923000],["2020-11-10",11804.29,11840.73,11367.1,11512.83,3248360],["2020-11-11",11403.53,11512.83,11330.66,11512.83,3308150],["2020-11-12",11439.96,11877.16,11367.1,11804.29,6177270],["2020-11-13",11840.73,11877.16,11658.56,11767.86,3806430],["2020-11-16",11804.29,11804.29,11439.96,11512.83,2986970],["2020-11-17",11549.26,11767.86,11367.1,11549.26,3168470],["2020-11-18",11622.13,11804.29,11512.83,11804.29,3795020],["2020-11-19",11913.59,12605.82,11731.43,12569.39,7067060],["2020-11-20",12605.82,12751.55,12423.65,12751.55,4357340],["2020-11-23",12787.98,12897.28,12642.25,12715.12,3421450],["2020-11-24",12715.12,13443.78,12678.69,13443.78,6761380],["2020-11-25",13553.08,13553.08,13152.31,13407.35,3461010],["2020-11-26",13480.21,13480.21,13006.58,13006.58,3160950],["2020-11-27",12970.15,13407.35,12787.98,13370.91,4849500],["2020-11-30",13225.18,13407.35,13152.31,13152.31,3154740],["2020-12-01",12970.15,13480.21,12860.85,13480.21,4886230],["2020-12-02",13443.78,13990.27,13443.78,13844.54,5853660],["2020-12-03",13844.54,13990.27,13735.24,13808.11,3353140],["2020-12-04",13844.54,14354.6,13589.51,13990.27,4689540],["2020-12-07",14136.01,14208.87,13844.54,13917.41,3814030],["2020-12-08",13844.54,14026.71,13771.68,13880.97,2930860],["2020-12-09",13917.41,14026.71,13771.68,13917.41,3809190],["2020-12-10",13917.41,13990.27,13516.64,13516.64,3653520],["2020-12-11",13516.64,13771.68,13407.35,13698.81,3208190],["2020-12-14",13698.81,14609.63,13698.81,14427.47,4756580],["2020-12-15",14427.47,14500.34,14245.3,14281.74,3241630],["2020-12-16",14354.6,14573.2,14245.3,14427.47,4051590],["2020-12-17",14573.2,14718.93,14172.44,14427.47,4324100],["2020-12-18",14573.2,14609.63,14427.47,14427.47,5087020],["2020-12-21",14682.5,15265.43,14682.5,15156.13,4862580],["2020-12-22",15301.86,15848.36,15083.26,15666.19,4109180],["2020-12-23",15666.19,15884.79,15265.43,15447.59,3081530],["2020-12-24",15447.59,15520.46,14391.04,14937.53,4004710],["2020-12-25",14937.53,15338.3,14427.47,15229.0,3936960],["2020-12-28",15301.86,15411.16,15046.83,15265.43,4712940],["2020-12-29",15265.43,15520.46,15119.7,15265.43,4738540],["2020-12-30",15301.86,15301.86,15083.26,15192.56,3114090],["2020-12-31",15265.43,15265.43,15046.83,15265.43,3516570],["2021-01-04",15447.59,15447.59,15229.0,15265.43,5706795],["2021-01-05",15265.43,16030.52,15229.0,15556.89,6989000],["2021-01-06",15921.22,15921.22,15301.86,15484.03,3605000],["2021-01-07",15520.46,15556.89,15301.86,15484.03,4126200],["2021-01-08",15447.59,15884.79,15301.86,15884.79,6506600],["2021-01-11",16066.96,16649.88,15884.79,16649.88,9046700],["2021-01-12",16759.18,16832.05,16467.72,16649.88,4117400],["2021-01-13",16868.48,16868.48,16394.85,16431.29,3418000],["2021-01-14",16431.29,16722.75,16176.25,16649.88,4803800],["2021-01-15",16977.78,17414.98,16977.78,17342.11,7790100],["2021-01-18",17487.84,18435.1,17342.11,18216.5,9086000],["2021-01-19",18435.1,18435.1,16941.35,17487.84,5586700],["2021-01-20",17342.11,17487.84,16285.55,17050.65,4444500],["2021-01-21",17487.84,17633.57,16832.05,17487.84,5934600],["2021-01-22",17560.71,17779.31,17123.51,17378.54,4219200],["2021-01-25",17159.95,17196.38,16321.99,16321.99,4866200],["2021-01-26",16030.52,16176.25,15192.56,15447.59,5180600],["2021-01-27",14646.07,15301.86,14391.04,14391.04,3584600],["2021-01-28",13407.35,13516.64,13407.35,13407.35,2400600],["2021-01-29",12496.52,13698.81,12496.52,13115.88,6392500],["2021-02-01",13115.88,13480.21,12241.49,12241.49,2743400],["2021-02-02",12241.49,13079.45,11658.56,13079.45,2596700],["2021-02-03",13407.35,13990.27,13079.45,13990.27,4687800],["2021-02-04",13990.27,14136.01,13698.81,13990.27,3067300],["2021-02-05",13917.41,14937.53,13771.68,14937.53,5693400],["2021-02-08",15593.33,15739.06,14208.87,14973.96,5003000],["2021-02-09",15083.26,15994.09,14937.53,15957.66,5348500],["2021-02-17",17050.65,17050.65,16686.32,17014.21,5312700],["2021-02-18",17014.21,17342.11,16394.85,17014.21,3832800],["2021-02-19",16759.18,16977.78,16431.29,16649.88,3947000],["2021-02-22",16649.88,16759.18,15666.19,16030.52,4813400],["2021-02-23",16613.45,16613.45,16030.52,16394.85,4022600],["2021-02-24",16467.72,16613.45,15702.63,16285.55,3079100],["2021-02-25",16249.12,16249.12,15811.92,15994.09,2652700],["2021-02-26",15374.73,15957.66,15301.86,15811.92,3412700],["2021-03-01",16030.52,16686.32,15739.06,16686.32,5679500],["2021-03-02",16759.18,16868.48,16394.85,16686.32,3517300],["2021-03-03",16540.58,16759.18,16431.29,16686.32,3662300],["2021-03-04",16613.45,16686.32,15666.19,16394.85,3905000],["2021-03-05",16030.52,16394.85,15739.06,16358.42,3303300],["2021-03-08",16394.85,16540.58,15957.66,16249.12,3824900],["2021-03-09",16030.52,16467.72,15775.49,16467.72,4088500],["2021-03-10",16467.72,16540.58,16139.82,16467.72,3411500],["2021-03-11",16540.58,16540.58,16249.12,16540.58,4634000],["2021-03-12",16540.58,17414.98,16540.58,17342.11,13367400],["2021-03-15",17414.98,17597.14,17087.08,17342.11,3897600],["2021-03-16",17342.11,17342.11,16832.05,17269.24,3177600],["2021-03-17",17123.51,17123.51,16868.48,17123.51,3824100],["2021-03-18",17196.38,17196.38,16832.05,17123.51,4330500],["2021-03-19",16832.05,17050.65,16686.32,16759.18,5453700],["2021-03-22",16759.18,17123.51,16686.32,17123.51,5146300],["2021-03-23",17050.65,17087.08,16613.45,16977.78,2861700],["2021-03-24",16540.58,16759.18,15811.92,16540.58,3544700],["2021-03-25",16540.58,16540.58,15666.19,16139.82,3338700],["2021-03-26",15666.19,16030.52,15010.4,16030.52,4903900],["2021-03-29",15884.79,16358.42,15811.92,16066.96,3575300],["2021-03-30",16066.96,16285.55,15994.09,16176.25,2913100],["2021-03-31",16066.96,16358.42,15957.66,16321.99,3792400],["2021-04-01",16321.99,16686.32,16066.96,16686.32,3418900],["2021-04-02",16759.18,16759.18,16321.99,16686.32,3114700],["2021-04-05",16832.05,16832.05,16394.85,16540.58,2575000],["2021-04-06",16394.85,16467.72,16176.25,16394.85,2049100],["2021-04-07",16321.99,16540.58,16103.39,16540.58,4409700],["2021-04-08",16540.58,16613.45,16321.99,16504.15,1851800],["2021-04-09",16431.29,16540.58,16285.55,16540.58,3497800],["2021-04-12",16540.58,16540.58,16285.55,16394.85,4289700],["2021-04-13",16431.29,16431.29,16030.52,16212.69,3577800],["2021-04-14",16030.52,16249.12,15884.79,16212.69,3204800],["2021-04-15",16321.99,16321.99,15884.79,16030.52,2816800],["2021-04-16",15848.36,16103.39,15374.73,16030.52,2572700],["2021-04-19",16103.39,16358.42,15666.19,15739.06,4565600],["2021-04-20",15775.49,15957.66,15374.73,15411.16,3120200],["2021-04-22",15301.86,15301.86,14354.6,14354.6,3987200],["2021-04-23",14354.6,14937.53,14318.17,14864.67,3578600],["2021-04-26",15301.86,15629.76,14791.8,14973.96,2463600],["2021-04-27",15156.13,15229.0,14755.37,14755.37,1780600],["2021-04-28",14791.8,15156.13,14755.37,14901.1,1963000],["2021-04-29",14901.1,15046.83,14573.2,14573.2,2516300],["2021-05-04",14281.74,14500.34,14136.01,14391.04,3163800],["2021-05-05",14609.63,14864.67,14427.47,14536.77,2740000],["2021-05-06",14609.63,14828.23,14463.9,14463.9,2650200],["2021-05-07",14427.47,14463.9,14099.57,14099.57,2590600],["2021-05-10",14099.57,14099.57,13808.11,13880.97,2816300],["2021-05-11",13880.97,14828.23,13844.54,14682.5,7283900],["2021-05-12",14718.93,15629.76,14718.93,15629.76,4345900],["2021-05-13",15374.73,15629.76,15119.7,15119.7,9386200],["2021-05-14",15046.83,15192.56,14682.5,14718.93,3159500],["2021-05-17",14573.2,14682.5,14281.74,14281.74,7053300],["2021-05-18",14318.17,14682.5,14281.74,14500.34,1889100],["2021-05-19",14281.74,14427.47,14136.01,14318.17,10314662],["2021-05-20",14318.17,14318.17,13844.54,14063.14,2141100],["2021-05-21",14136.01,14646.07,13917.41,14500.34,2208800],["2021-05-24",14755.37,14791.8,14427.47,14536.77,1737000],["2021-05-25",14427.47,14500.34,14208.87,14354.6,1747700],["2021-05-26",14208.87,14427.47,13917.41,14099.57,2714500],["2021-05-27",14172.44,14208.87,13917.41,13917.41,1672600],["2021-05-28",14063.14,14354.6,13917.41,14354.6,2062400],["2021-05-31",14208.87,14500.34,14026.71,14500.34,2411300],["2021-06-01",14536.77,14536.77,14281.74,14281.74,1120300],["2021-06-02",14281.74,14573.2,14172.44,14500.34,2548400],["2021-06-03",14609.63,15484.03,14609.63,15447.59,5155900],["2021-06-04",15666.19,15775.49,15010.4,15229.0,2394000],["2021-06-07",15301.86,15520.46,15046.83,15229.0,3190000],["2021-06-08",15229.0,15994.09,15229.0,15447.59,4842800],["2021-06-09",15447.59,15666.19,15229.0,15301.86,1785400],["2021-06-10",15301.86,15811.92,14864.67,15811.92,3493000],["2021-06-11",16176.25,16176.25,15520.46,15520.46,3694400],["2021-06-14",15520.46,15666.19,15447.59,15520.46,2389900],["2021-06-15",15520.46,15629.76,14937.53,14937.53,3975500],["2021-06-16",15301.86,15811.92,15301.86,15374.73,5223700],["2021-06-17",15447.59,16431.29,15447.59,16431.29,14001000],["2021-06-18",16759.18,17159.95,16467.72,16613.45,7061800],["2021-06-21",16394.85,16686.32,16249.12,16249.12,6221400],["2021-06-22",16321.99,16613.45,16066.96,16176.25,5870800],["2021-06-23",16030.52,16285.55,15484.03,15739.06,5448900],["2021-06-24",15775.49,15957.66,15520.46,15593.33,2709400],["2021-06-25",15593.33,15739.06,15119.7,15229.0,4300800],["2021-06-28",15265.43,15848.36,15119.7,15666.19,6095300],["2021-06-29",15848.36,15921.22,15301.86,15666.19,2702500],["2021-06-30",15666.19,15666.19,15301.86,15301.86,1988100],["2021-07-01",15156.13,15666.19,15156.13,15556.89,3495900],["2021-07-02",15629.76,15666.19,15301.86,15301.86,2419800],["2021-07-05",15229.0,15301.86,14500.34,14937.53,3991700],["2021-07-06",14864.67,15083.26,13990.27,13990.27,4510800],["2021-07-07",13990.27,14281.74,13261.61,14136.01,3668700],["2021-07-08",14136.01,14354.6,13917.41,14063.14,2775800],["2021-07-09",13917.41,13990.27,13188.75,13188.75,3883100],["2021-07-12",13188.75,13188.75,12277.92,12277.92,6713000],["2021-07-13",12532.95,13115.88,12314.36,13115.88,5318100],["2021-07-14",13115.88,13334.48,12751.55,12751.55,2975300],["2021-07-15",12460.09,13625.94,12460.09,13625.94,2943700],["2021-07-16",13625.94,13844.54,13334.48,13844.54,4347800],["2021-07-19",13115.88,13480.21,12897.28,13115.88,2330300],["2021-07-20",13115.88,13480.21,12642.25,13480.21,3519500],["2021-07-21",13480.21,13553.08,13115.88,13407.35,1194400],["2021-07-22",13334.48,13662.38,12897.28,13443.78,1905500],["2021-07-23",13443.78,13589.51,13225.18,13225.18,2249100],["2021-07-26",13115.88,13480.21,13115.88,13480.21,2024300],["2021-07-27",13553.08,13662.38,13298.05,13334.48,1704700],["2021-07-28",13261.61,13516.64,13225.18,13298.05,3897961],["2021-07-29",13407.35,13516.64,13261.61,13370.91,1351800],["2021-07-30",13334.48,13625.94,13225.18,13516.64,3407800],["2021-08-02",13553.08,14099.57,13443.78,13771.68,3619900],["2021-08-03",13917.41,13917.41,13480.21,13844.54,1930600],["2021-08-04",13844.54,13844.54,13553.08,13589.51,1821100],["2021-08-05",13480.21,13662.38,13443.78,13589.51,1980500],["2021-08-06",13625.94,13990.27,13553.08,13917.41,3766300],["2021-08-09",13880.97,14136.01,13625.94,14026.71,2915500],["2021-08-10",14026.71,14063.14,13880.97,14063.14,3559000],["2021-08-11",14646.07,15046.83,14646.07,15046.83,8739200],["2021-08-12",15301.86,15593.33,14791.8,14791.8,7288600],["2021-08-13",14718.93,14973.96,14281.74,14646.07,3831500],["2021-08-16",15083.26,15629.76,15010.4,15520.46,9047900],["2021-08-17",15666.19,16030.52,15447.59,15629.76,7811900],["2021-08-18",15520.46,15739.06,15338.3,15447.59,3341200],["2021-08-19",15374.73,16394.85,15374.73,16285.55,10075100],["2021-08-20",16212.69,16467.72,15301.86,15811.92,9002300],["2021-08-23",15629.76,15811.92,15119.7,15301.86,5264700],["2021-08-24",15301.86,15447.59,14500.34,14937.53,5743600],["2021-08-25",14937.53,15301.86,14791.8,15301.86,2920600],["2021-08-26",15374.73,15921.22,15229.0,15739.06,4320800],["2021-08-27",15520.46,16139.82,15520.46,15775.49,5531900],["2021-08-30",16066.96,16613.45,15957.66,16467.72,8449580],["2021-08-31",16613.45,17014.21,16249.12,16467.72,9973300],["2021-09-01",16249.12,16759.18,16103.39,16540.58,5254700],["2021-09-06",16759.18,17414.98,16759.18,17196.38,9429100],["2021-09-07",17196.38,17305.68,16030.52,16139.82,8558200],["2021-09-08",16285.55,16394.85,15520.46,15811.92,7105000],["2021-09-09",15811.92,16285.55,15739.06,16285.55,4389600],["2021-09-10",16249.12,16577.02,15957.66,15957.66,4651300],["2021-09-13",15702.63,15921.22,15229.0,15229.0,7830200],["2021-09-14",15447.59,15629.76,15192.56,15520.46,3904900],["2021-09-15",15629.76,15811.92,15447.59,15593.33,2954200],["2021-09-16",15884.79,15957.66,15702.63,15702.63,3280800],["2021-09-17",15775.49,16212.69,15593.33,15739.06,7404200],["2021-09-20",16394.85,16394.85,15593.33,15775.49,5032000],["2021-09-21",15411.16,15811.92,15301.86,15666.19,3430400],["2021-09-22",15921.22,16649.88,15702.63,16504.15,9337600],["2021-09-23",16649.88,16832.05,16103.39,16176.25,5348700],["2021-09-24",16249.12,16358.42,15811.92,15884.79,2844500],["2021-09-27",15884.79,15921.22,14937.53,14937.53,7592800],["2021-09-28",14864.67,15301.86,14791.8,15301.86,3187900],["2021-09-29",15156.13,15447.59,15046.83,15265.43,2064600],["2021-09-30",15301.86,15666.19,15265.43,15338.3,2280100],["2021-10-01",15447.59,15811.92,15338.3,15411.16,5601716],["2021-10-04",15447.59,15556.89,15192.56,15229.0,2985400],["2021-10-05",15301.86,15447.59,15119.7,15301.86,2878500],["2021-10-06",15411.16,15556.89,15192.56,15301.86,4793200],["2021-10-07",15301.86,15775.49,15229.0,15301.86,9574400],["2021-10-08",15629.76,15848.36,15484.03,15520.46,4878600],["2021-10-11",15666.19,16358.42,15593.33,16176.25,12003100],["2021-10-12",16212.69,16285.55,15884.79,15884.79,5216200],["2021-10-13",15921.22,16103.39,15811.92,15884.79,3638900],["2021-10-14",15884.79,16249.12,15811.92,15884.79,6626700],["2021-10-15",16030.52,16066.96,15593.33,15739.06,6547400],["2021-10-18",15739.06,15739.06,15338.3,15338.3,5473900],["2021-10-19",15411.16,15593.33,15265.43,15484.03,2677200],["2021-10-20",15556.89,15629.76,15229.0,15338.3,9114910],["2021-10-21",15447.59,15484.03,15229.0,15229.0,3154400],["2021-10-22",15338.3,15593.33,15156.13,15338.3,3801500],["2021-10-25",15374.73,15447.59,15156.13,15156.13,4436900],["2021-10-26",15156.13,15629.76,15046.83,15593.33,3663300],["2021-10-27",15811.92,15848.36,15484.03,15556.89,3250700],["2021-10-28",15629.76,16176.25,15447.59,16103.39,11810800],["2021-10-29",16321.99,16321.99,15884.79,16030.52,8281000],["2021-11-01",16030.52,16540.58,15884.79,16321.99,10452400],["2021-11-02",16394.85,16686.32,16066.96,16686.32,11243500],["2021-11-03",16977.78,17305.68,16431.29,16431.29,15087100],["2021-11-04",16540.58,16759.18,16285.55,16358.42,5817900],["2021-11-05",16540.58,17087.08,16249.12,16941.35,9202700],["2021-11-08",17378.54,18107.2,17342.11,18107.2,19744700],["2021-11-09",18325.8,18653.7,17852.17,18216.5,11336300],["2021-11-10",18143.64,19127.33,18070.77,18799.43,10595600],["2021-11-11",18908.73,18945.16,18216.5,18653.7,10920800],["2021-11-12",18872.3,19200.19,18362.23,18945.16,6599200],["2021-11-15",19127.33,19710.26,18653.7,19018.03,10266500],["2021-11-16",18799.43,19018.03,18143.64,18143.64,11448800],["2021-11-17",18143.64,18617.27,17815.74,18362.23,7428800],["2021-11-18",18690.13,19528.09,18435.1,19273.06,10315800],["2021-11-19",19673.82,20038.15,18216.5,18835.86,13821800],["2021-11-22",18726.56,18908.73,17524.28,17524.28,8326700],["2021-11-23",17524.28,18289.37,17524.28,18216.5,4444900],["2021-11-24",18471.53,18580.83,17925.04,17925.04,6580900],["2021-11-25",18034.34,18507.97,17961.47,18252.94,4757600],["2021-11-26",18180.07,18435.1,17487.84,17706.44,6964700],["2021-11-29",17123.51,17706.44,17123.51,17414.98,5202100],["2021-11-30",17852.17,18398.67,17524.28,17852.17,5419700],["2021-12-01",17779.31,18398.67,17670.01,18070.77,4785400],["2021-12-02",18216.5,18653.7,17997.9,18070.77,3819600],["2021-12-03",18289.37,18289.37,17232.81,17232.81,4946500],["2021-12-06",17087.08,17487.84,16176.25,16394.85,5873900],["2021-12-07",16722.75,17123.51,16394.85,17087.08,3326500],["2021-12-08",17342.11,17342.11,16795.62,16904.91,2573400],["2021-12-09",16977.78,17342.11,16977.78,17159.95,2038100],["2021-12-10",17196.38,17342.11,16941.35,17050.65,2829600],["2021-12-13",17123.51,17414.98,17014.21,17087.08,2653000],["2021-12-14",17123.51,17706.44,17087.08,17414.98,3337300],["2021-12-15",17597.14,18034.34,17487.84,17852.17,3948600],["2021-12-16",17852.17,17925.04,17524.28,17779.31,2743700],["2021-12-17",17852.17,18107.2,17560.71,17560.71,4199500],["2021-12-20",17633.57,17779.31,17123.51,17305.68,3701400],["2021-12-21",17269.24,17269.24,16868.48,16941.35,5165200],["2021-12-22",17087.08,17706.44,16868.48,17451.41,5545900],["2021-12-23",17633.57,18180.07,17487.84,17961.47,7471500],["2021-12-24",17997.9,18580.83,17997.9,17997.9,5648300],["2021-12-27",18070.77,18653.7,17852.17,18143.64,4322400],["2021-12-28",18362.23,18580.83,17888.61,18070.77,5284200],["2021-12-29",18070.77,18362.23,17815.74,18143.64,4967600],["2021-12-30",18216.5,19382.36,18216.5,19200.19,8852400],["2021-12-31",19236.63,19637.39,18872.3,18872.3,5829400],["2022-01-04",18945.16,19200.19,18763.0,19127.33,6358100],["2022-01-05",19236.63,19855.99,18945.16,19090.89,7596300],["2022-01-06",19018.03,19054.46,18580.83,18945.16,7905900],["2022-01-07",18872.3,19309.49,18690.13,19127.33,5416200],["2022-01-10",19163.76,20402.48,19163.76,19564.52,12694100],["2022-01-11",19637.39,19965.29,18653.7,18653.7,6930500],["2022-01-12",18653.7,19018.03,17487.84,18580.83,5947200],["2022-01-13",18362.23,18945.16,17414.98,17414.98,7953104],["2022-01-14",17087.08,17779.31,16832.05,17560.71,4147200],["2022-01-17",17560.71,17706.44,16358.42,16358.42,8302197],["2022-01-18",16066.96,16321.99,15229.0,15229.0,6788700],["2022-01-19",15411.16,16212.69,15229.0,16212.69,3934700],["2022-01-20",16394.85,16467.72,16030.52,16467.72,2300800],["2022-01-21",16285.55,16504.15,16030.52,16176.25,3727700],["2022-01-24",15994.09,16030.52,15046.83,15046.83,4794100],["2022-01-25",15046.83,15884.79,15046.83,15884.79,2539700],["2022-01-26",15957.66,16176.25,15666.19,16030.52,2465000],["2022-01-27",16030.52,16176.25,15593.33,16030.52,2353600],["2022-01-28",16030.52,16030.52,15556.89,16030.52,3055100],["2022-02-07",16285.55,16613.45,16030.52,16467.72,1892700],["2022-02-08",16577.02,16832.05,16394.85,16759.18,3130300],["2022-02-09",16759.18,16977.78,16540.58,16759.18,2843300],["2022-02-10",16941.35,17014.21,16649.88,16759.18,2927500],["2022-02-11",16686.32,16868.48,16613.45,16649.88,3195700],["2022-02-14",16467.72,16759.18,16358.42,16358.42,4267400],["2022-02-15",16321.99,16394.85,16030.52,16358.42,3307000],["2022-02-16",16321.99,16832.05,16321.99,16759.18,2951200],["2022-02-17",16795.62,17050.65,16613.45,16759.18,3351700],["2022-02-18",16649.88,16795.62,16577.02,16686.32,3172200],["2022-02-21",16613.45,16941.35,16577.02,16759.18,4686500],["2022-02-22",16613.45,16722.75,16321.99,16613.45,3814100],["2022-02-23",16686.32,17232.81,16613.45,17196.38,7920900],["2022-02-24",17087.08,17269.24,16249.12,16577.02,4868000],["2022-02-25",16686.32,16904.91,16540.58,16686.32,3955400],["2022-02-28",16613.45,16649.88,16358.42,16467.72,2819700],["2022-03-01",16613.45,16904.91,16467.72,16759.18,4652700],["2022-03-02",17014.21,17050.65,16613.45,16759.18,4501500],["2022-03-03",16904.91,17925.04,16759.18,17925.04,11785400],["2022-03-04",18216.5,18289.37,17706.44,17925.04,5920200],["2022-03-07",18034.34,18908.73,17997.9,18580.83,9217700],["2022-03-08",18216.5,18690.13,17888.61,17888.61,8680400],["2022-03-09",17925.04,18180.07,17342.11,17524.28,6141700],["2022-03-10",17706.44,18070.77,17451.41,17779.31,5002300],["2022-03-11",17742.87,17852.17,17123.51,17269.24,6000000],["2022-03-14",17123.51,17123.51,16394.85,16759.18,7242600],["2022-03-15",16613.45,16759.18,16249.12,16759.18,4239100],["2022-03-16",16759.18,17087.08,16686.32,16759.18,3665500],["2022-03-17",16904.91,17196.38,16759.18,16904.91,3434900],["2022-03-18",16941.35,17014.21,16759.18,16759.18,4244600],["2022-03-21",16904.91,17123.51,16795.62,16977.78,3479100],["2022-03-22",17123.51,17378.54,17050.65,17050.65,3641000],["2022-03-23",17087.08,17196.38,16832.05,16904.91,3083400],["2022-03-24",16904.91,17123.51,16904.91,17014.21,4289900],["2022-03-25",17050.65,17487.84,17050.65,17487.84,4936200],["2022-03-28",17487.84,17888.61,17196.38,17487.84,14126061],["2022-03-29",17560.71,18216.5,17414.98,18034.34,7727500],["2022-03-30",17925.04,18143.64,17342.11,17524.28,5921700],["2022-03-31",17560.71,17779.31,17305.68,17487.84,3904700],["2022-04-01",17196.38,17706.44,17159.95,17706.44,4352900],["2022-04-04",17852.17,17997.9,17597.14,17670.01,4728405],["2022-04-05",17706.44,17706.44,17451.41,17487.84,3247000],["2022-04-06",17342.11,17852.17,17342.11,17414.98,3087200],["2022-04-07",17487.84,17633.57,16686.32,16686.32,4118900],["2022-04-08",16795.62,16977.78,16467.72,16467.72,4392000],["2022-04-12",16832.05,16868.48,16030.52,16030.52,2752500],["2022-04-13",16103.39,16358.42,15775.49,16285.55,6174000],["2022-04-14",16321.99,16540.58,16249.12,16285.55,5018300],["2022-04-15",16285.55,16504.15,16103.39,16467.72,1933600],["2022-04-18",16249.12,16540.58,15666.19,16139.82,3950800],["2022-04-19",16139.82,16176.25,15010.4,15010.4,3353400],["2022-04-20",14937.53,15083.26,13990.27,13990.27,5009900],["2022-04-21",13844.54,13990.27,13043.02,13990.27,5763800],["2022-04-22",13953.84,14391.04,13589.51,14172.44,2718300],["2022-04-25",14063.14,14063.14,13188.75,13188.75,17855561],["2022-04-26",12933.72,13480.21,12387.22,13480.21,2874000],["2022-04-27",13115.88,13698.81,13043.02,13553.08,1906900],["2022-04-28",13480.21,13698.81,13334.48,13334.48,1542800],["2022-04-29",13261.61,13844.54,13225.18,13844.54,1717200],["2022-05-04",13844.54,14391.04,13698.81,14208.87,2046200],["2022-05-05",14208.87,14281.74,13698.81,14172.44,1464100],["2022-05-06",13735.24,13990.27,13480.21,13480.21,2140800],["2022-05-09",13225.18,13261.61,12569.39,12569.39,4359600],["2022-05-10",12022.89,12387.22,11731.43,12022.89,2915400],["2022-05-11",12022.89,12314.36,11986.46,12095.76,4214900],["2022-05-12",12022.89,12095.76,11257.8,11257.8,3371400],["2022-05-13",11257.8,11257.8,10492.71,10492.71,3830300],["2022-05-16",10638.44,11112.07,10456.27,10711.3,3652000],["2022-05-17",10674.87,11439.96,10674.87,11439.96,2736400],["2022-05-18",11658.56,11950.03,11330.66,11767.86,2667300],["2022-05-19",11439.96,11767.86,11221.37,11767.86,2146900],["2022-05-20",11658.56,11840.73,11585.7,11767.86,1525100],["2022-05-23",11913.59,11913.59,11148.5,11658.56,1528300],["2022-05-24",11585.7,11658.56,11294.23,11367.1,1125200],["2022-05-25",11512.83,11840.73,11512.83,11840.73,2191700],["2022-05-26",11950.03,12642.25,11913.59,12642.25,5243400],["2022-05-27",12897.28,13188.75,12787.98,12860.85,4029600],["2022-05-30",12787.98,12933.72,12678.69,12897.28,1983600],["2022-05-31",12678.69,12824.42,12496.52,12751.55,2719700],["2022-06-01",12460.09,12787.98,12387.22,12787.98,2230600],["2022-06-02",12787.98,12824.42,12423.65,12678.69,1850300],["2022-06-03",12678.69,12751.55,12460.09,12569.39,2074200],["2022-06-06",12532.95,12787.98,12460.09,12496.52,1551400],["2022-06-07",12605.82,13298.05,12496.52,13298.05,4730300],["2022-06-08",13370.91,13443.78,13115.88,13261.61,3534700],["2022-06-09",13261.61,13261.61,13079.45,13188.75,1157600],["2022-06-10",13043.02,13188.75,12532.95,12642.25,2419500],["2022-06-13",12059.32,12205.06,11767.86,11767.86,4777200],["2022-06-14",11367.1,11804.29,11221.37,11804.29,2019800],["2022-06-15",11804.29,11804.29,11002.77,11549.26,2299900],["2022-06-16",11585.7,11877.16,11403.53,11804.29,2022100],["2022-06-17",11294.23,11585.7,11148.5,11512.83,2101000],["2022-06-20",11512.83,11585.7,10711.3,10711.3,1998300],["2022-06-21",10492.71,10929.9,10383.41,10820.6,1300300],["2022-06-22",10929.9,11148.5,10820.6,11148.5,1402300],["2022-06-23",11112.07,11476.4,10857.04,11476.4,1078400],["2022-06-24",11476.4,11840.73,11439.96,11658.56,2094200],["2022-06-27",11658.56,11840.73,11585.7,11804.29,1855600],["2022-06-28",11804.29,12095.76,11658.56,11950.03,4346700],["2022-06-29",11950.03,12751.55,11804.29,12751.55,4997400],["2022-06-30",12897.28,13589.51,12387.22,13589.51,5712400],["2022-07-01",13006.58,13370.91,12787.98,12897.28,1828800],["2022-07-04",12897.28,13115.88,12824.42,13043.02,837600],["2022-07-05",13079.45,13079.45,12532.95,12532.95,1164600],["2022-07-06",12350.79,12605.82,12132.19,12168.62,1039700],["2022-07-07",12241.49,12532.95,12022.89,12532.95,1499400],["2022-07-08",12605.82,12933.72,12423.65,12897.28,2460400],["2022-07-11",12933.72,12933.72,12460.09,12715.12,1079600],["2022-07-12",12715.12,13115.88,12532.95,13079.45,3404500],["2022-07-13",13115.88,13334.48,12897.28,12897.28,2447700],["2022-07-14",12933.72,13480.21,12933.72,13480.21,3746800],["2022-07-15",13625.94,13735.24,13370.91,13370.91,2522000],["2022-07-18",13370.91,13443.78,13298.05,13370.91,1112900],["2022-07-19",13334.48,13370.91,12970.15,13043.02,1518300],["2022-07-20",13115.88,13480.21,13043.02,13407.35,2234200],["2022-07-21",13407.35,13480.21,13225.18,13225.18,1463600],["2022-07-22",13261.61,13443.78,13225.18,13261.61,1466000],["2022-07-25",13261.61,13261.61,13006.58,13006.58,1701000],["2022-07-26",13043.02,13115.88,12897.28,12970.15,1402800],["2022-07-27",12970.15,12970.15,12787.98,12897.28,639700],["2022-07-28",13188.75,13298.05,13006.58,13188.75,1812200],["2022-07-29",13334.48,13334.48,13115.88,13115.88,1243300],["2022-08-01",13043.02,13480.21,13043.02,13370.91,2459200],["2022-08-02",13407.35,13953.84,13370.91,13808.11,4203000],["2022-08-03",13735.24,14063.14,13698.81,13844.54,3114500],["2022-08-04",13844.54,14026.71,13662.38,13735.24,2733400],["2022-08-05",13625.94,13662.38,13407.35,13589.51,2478600],["2022-08-08",13771.68,13771.68,13516.64,13516.64,1847900],["2022-08-09",13553.08,13880.97,13516.64,13808.11,2826800],["2022-08-10",13844.54,13917.41,13662.38,13662.38,2022100],["2022-08-11",13808.11,14099.57,13735.24,13917.41,5781600],["2022-08-12",13844.54,13917.41,13735.24,13917.41,1750300],["2022-08-15",14063.14,14136.01,13844.54,13953.84,1483600],["2022-08-16",13917.41,13953.84,13735.24,13844.54,2397200],["2022-08-17",13771.68,13844.54,13553.08,13589.51,1754900],["2022-08-18",13553.08,13771.68,13480.21,13553.08,1610200],["2022-08-19",13443.78,13589.51,12933.72,13043.02,4090000],["2022-08-22",12970.15,13225.18,12860.85,12970.15,1620500],["2022-08-23",12787.98,13334.48,12787.98,13334.48,1150700],["2022-08-24",13225.18,13298.05,13079.45,13079.45,1310800],["2022-08-25",13115.88,13589.51,13115.88,13480.21,2529800],["2022-08-26",13443.78,13480.21,13152.31,13225.18,1555900],["2022-08-29",13006.58,13079.45,12824.42,13043.02,1470200],["2022-08-30",13298.05,13844.54,13188.75,13480.21,3465000],["2022-08-31",13480.21,13589.51,13298.05,13298.05,1036100],["2022-09-05",13298.05,13370.91,13079.45,13152.31,1164200],["2022-09-06",13115.88,13334.48,13079.45,13152.31,1838100],["2022-09-07",13188.75,13188.75,12787.98,12787.98,2491200],["2022-09-08",12860.85,12897.28,12678.69,12678.69,1810900],["2022-09-09",12751.55,12897.28,12350.79,12897.28,1079400],["2022-09-12",13043.02,13079.45,12678.69,12824.42,1497800],["2022-09-13",12715.12,12860.85,12642.25,12678.69,807300],["2022-09-14",12314.36,12569.39,12314.36,12569.39,1419800],["2022-09-15",12569.39,12642.25,12496.52,12532.95,580100],["2022-09-16",12460.09,12460.09,12095.76,12095.76,4120800],["2022-09-19",12168.62,12314.36,12059.32,12095.76,1463700],["2022-09-20",12059.32,12205.06,11877.16,12205.06,1755100],["2022-09-21",12095.76,12241.49,11986.46,12241.49,1289100],["2022-09-22",12095.76,12314.36,11950.03,12314.36,2236900],["2022-09-23",12277.92,12605.82,12241.49,12460.09,2152900],["2022-09-26",12350.79,12350.79,11950.03,12132.19,4248000],["2022-09-27",12205.06,12205.06,11913.59,11913.59,1749600],["2022-09-28",11877.16,12022.89,11731.43,11767.86,1065300],["2022-09-29",11877.16,12059.32,11731.43,11767.86,1437700],["2022-09-30",11694.99,11804.29,11403.53,11804.29,1858900],["2022-10-03",11622.13,11840.73,11002.77,11002.77,2313700],["2022-10-04",11330.66,11330.66,10929.9,11257.8,2422700],["2022-10-05",11330.66,11585.7,11294.23,11585.7,2522300],["2022-10-06",11585.7,11585.7,10929.9,11002.77,1055900],["2022-10-07",10929.9,10929.9,10274.11,10820.6,2785800],["2022-10-10",10565.57,10820.6,10346.97,10565.57,4293300],["2022-10-11",10128.38,10419.84,9836.91,9836.91,2421500],["2022-10-12",9253.98,10201.24,9253.98,9946.21,3380300],["2022-10-13",9982.64,10201.24,9836.91,10201.24,1383000],["2022-10-14",10456.27,10492.71,10055.51,10164.81,4681900],["2022-10-17",10055.51,10091.94,9800.48,9946.21,3499100],["2022-10-18",10019.08,10419.84,10019.08,10419.84,1837100],["2022-10-19",10456.27,10492.71,10237.67,10419.84,2924700],["2022-10-20",10383.41,10419.84,10164.81,10383.41,1011300],["2022-10-21",10419.84,10419.84,9691.18,10237.67,5505400],["2022-10-24",10201.24,10201.24,9545.45,9836.91,4123900],["2022-10-25",9691.18,9800.48,9181.12,9217.55,2011500],["2022-10-26",9144.68,9326.85,8598.19,9326.85,3769600],["2022-10-27",9290.42,9836.91,9253.98,9836.91,1017400],["2022-10-28",9873.34,10128.38,9618.31,9836.91,4734000],["2022-10-31",9836.91,9836.91,9436.15,9764.05,2423400],["2022-11-01",9800.48,9909.78,9691.18,9764.05,954100],["2022-11-02",9691.18,9836.91,9691.18,9800.48,4161400],["2022-11-03",9618.31,9836.91,9545.45,9727.61,2606100],["2022-11-04",9509.01,9618.31,9071.82,9436.15,1453700],["2022-11-07",9399.72,9399.72,8780.35,8780.35,915500],["2022-11-08",8306.73,8780.35,8270.29,8780.35,1911900],["2022-11-09",8743.92,9035.39,8634.62,8853.22,2813300],["2022-11-10",8743.92,8743.92,8233.86,8598.19,2919500],["2022-11-11",8343.16,8743.92,8197.43,8561.76,3502900],["2022-11-14",8306.73,8452.46,7978.83,8306.73,6856800],["2022-11-15",7978.83,8051.69,7760.23,7760.23,1746500],["2022-11-16",7221.02,8051.69,7221.02,7978.83,3651300],["2022-11-17",7978.83,8306.73,7942.4,8088.13,1490900],["2022-11-18",8160.99,8270.29,7869.53,8270.29,3094900],["2022-11-21",8342.43,8654.3,8342.43,8381.41,1333100],["2022-11-22",8381.41,8732.26,8342.43,8576.33,1943900],["2022-11-23",8498.36,8732.26,8303.45,8420.4,2767800],["2022-11-24",8420.4,8576.33,8303.45,8576.33,2036800],["2022-11-25",8771.25,9044.13,8615.31,9044.13,3787300],["2022-11-28",9317.01,9667.86,9200.06,9511.93,6389000],["2022-11-29",9589.9,9823.8,9433.96,9745.83,3888100],["2022-11-30",9901.76,10135.66,9628.88,10135.66,3964700],["2022-12-01",10213.63,10837.36,10213.63,10525.5,6307500],["2022-12-02",10369.56,10837.36,10213.63,10837.36,6321400],["2022-12-05",10876.34,10954.31,10447.53,10759.39,6164000],["2022-12-06",10681.43,10759.39,10135.66,10135.66,6948200],["2022-12-07",10057.7,10213.63,9706.85,10213.63,5448100],["2022-12-08",10174.65,10408.55,10018.71,10252.61,5018600],["2022-12-09",10174.65,10447.53,10057.7,10408.55,4667800],["2022-12-12",10447.53,10642.45,10291.6,10447.53,5441800],["2022-12-13",10447.53,10603.46,10369.56,10564.48,4760900],["2022-12-14",10642.45,10681.43,10486.51,10642.45,4315000],["2022-12-15",10681.43,10759.39,10486.51,10525.5,14132600],["2022-12-16",10369.56,10642.45,10252.61,10525.5,7587400],["2022-12-19",10525.5,10759.39,10291.6,10525.5,4699900],["2022-12-20",10369.56,10759.39,10018.71,10603.46,3898100],["2022-12-21",10603.46,11344.14,10564.48,11344.14,9622000],["2022-12-22",11694.99,11889.91,11344.14,11656.01,4384740],["2022-12-23",11617.03,11656.01,11110.24,11500.08,4203900],["2022-12-26",11461.09,11461.09,10720.41,10720.41,3658300],["2022-12-27",10759.39,10915.33,10447.53,10798.38,2572300],["2022-12-28",10837.36,11188.21,10681.43,11149.23,2516200],["2022-12-29",11149.23,11344.14,10954.31,11305.16,2261500],["2022-12-30",11266.18,11305.16,11071.26,11305.16,3356800],["2023-01-03",11110.24,11578.04,11110.24,11539.06,1877900],["2023-01-04",11422.11,11461.09,10915.33,10915.33,2521800],["2023-01-05",10993.29,11149.23,10876.34,11032.28,2136800],["2023-01-06",10993.29,11071.26,10603.46,10681.43,2766800],["2023-01-09",10681.43,10798.38,10564.48,10564.48,1751500],["2023-01-10",10564.48,10837.36,10564.48,10720.41,827400],["2023-01-11",10837.36,10954.31,10759.39,10837.36,629700],["2023-01-12",10876.34,10915.33,10720.41,10720.41,1336700],["2023-01-13",10720.41,10915.33,10681.43,10720.41,2407800],["2023-01-16",10720.41,10837.36,10486.51,10525.5,1830900],["2023-01-17",10525.5,10720.41,10525.5,10642.45,1199700],["2023-01-18",10681.43,10954.31,10642.45,10954.31,1933200],["2023-01-19",10915.33,11266.18,10798.38,11227.19,2225400],["2023-01-27",11266.18,11539.06,11227.19,11227.19,2726400],["2023-01-30",11188.21,11461.09,10954.31,11344.14,3050700],["2023-01-31",11383.13,11656.01,11344.14,11500.08,4928200],["2023-02-01",11694.99,12279.74,11694.99,12279.74,11906600],["2023-02-02",12552.63,12552.63,11772.96,12279.74,3426400],["2023-02-03",12240.76,12825.51,12006.86,12552.63,5492400],["2023-02-06",12357.71,12552.63,12123.81,12162.79,1892200],["2023-02-07",12084.83,12084.83,11344.14,11344.14,5346400],["2023-02-08",11383.13,11500.08,11071.26,11344.14,1877000],["2023-02-09",11344.14,11733.98,11344.14,11344.14,1344500],["2023-02-10",11344.14,11656.01,11344.14,11422.11,1549300],["2023-02-13",11461.09,11461.09,10642.45,10915.33,3070900],["2023-02-14",10915.33,11110.24,10837.36,11071.26,1285100],["2023-02-15",11149.23,11383.13,10915.33,11305.16,3266100],["2023-02-16",11305.16,11578.04,11305.16,11500.08,2581400],["2023-02-17",11461.09,11578.04,11383.13,11539.06,1597500],["2023-02-20",11578.04,11850.93,11500.08,11850.93,2148600],["2023-02-21",11850.93,11967.88,11694.99,11694.99,1696300],["2023-02-22",11500.08,11617.03,11305.16,11305.16,2347500],["2023-02-23",11305.16,11305.16,10915.33,11266.18,1558000],["2023-02-24",11266.18,11422.11,11188.21,11383.13,2070200],["2023-02-27",11149.23,11383.13,10915.33,10915.33,1408200],["2023-02-28",11188.21,11539.06,11071.26,11383.13,3155000],["2023-03-01",11305.16,11539.06,11227.19,11539.06,1934000],["2023-03-02",11539.06,11967.88,11500.08,11850.93,4501600],["2023-03-03",11850.93,11889.91,11305.16,11305.16,2250000],["2023-03-06",11383.13,11539.06,11110.24,11383.13,1930900],["2023-03-07",11422.11,11500.08,11227.19,11383.13,1714800],["2023-03-08",11344.14,11617.03,11227.19,11617.03,2723000],["2023-03-09",11578.04,11811.94,11578.04,11733.98,2688100],["2023-03-10",11656.01,11811.94,11461.09,11461.09,2614200],["2023-03-13",11266.18,11578.04,11266.18,11305.16,1673500],["2023-03-14",11266.18,11500.08,10915.33,10954.31,2598000],["2023-03-15",11188.21,11383.13,11071.26,11383.13,2414500],["2023-03-16",11305.16,11383.13,11110.24,11188.21,1835700],["2023-03-17",11188.21,11383.13,11149.23,11383.13,2248700],["2023-03-20",11305.16,11383.13,10876.34,10954.31,2338700],["2023-03-21",10993.29,11305.16,10876.34,11266.18,2233500],["2023-03-22",11305.16,11344.14,11110.24,11188.21,1587000],["2023-03-23",11110.24,11266.18,11071.26,11266.18,1359700],["2023-03-24",11266.18,11266.18,11149.23,11266.18,1198100],["2023-03-27",11227.19,11266.18,11110.24,11266.18,4322600],["2023-03-28",11266.18,11305.16,11149.23,11149.23,1496400],["2023-03-29",11266.18,11305.16,11071.26,11227.19,1324800],["2023-03-30",11188.21,11266.18,10993.29,11032.28,1888200],["2023-03-31",11149.23,11383.13,11071.26,11227.19,1759700],["2023-04-03",11383.13,11422.11,11227.19,11422.11,2558400],["2023-04-04",11539.06,11811.94,11500.08,11772.96,4591200],["2023-04-05",11772.96,11889.91,11617.03,11811.94,2858700],["2023-04-06",11889.91,12162.79,11694.99,11772.96,4214100],["2023-04-07",12084.83,12162.79,11850.93,12045.84,3438200],["2023-04-10",12240.76,12474.66,12084.83,12474.66,5235500],["2023-04-11",12396.69,12474.66,12162.79,12474.66,4188000],["2023-04-12",12630.59,12708.56,12318.73,12318.73,2339700],["2023-04-13",12357.71,12357.71,12006.86,12006.86,2441700],["2023-04-14",12084.83,12123.81,11772.96,11772.96,3086600],["2023-04-17",11811.94,12084.83,11694.99,11928.89,1524300],["2023-04-18",12045.84,12474.66,12006.86,12357.71,3740400],["2023-04-19",12396.69,12396.69,12006.86,12006.86,1464800],["2023-04-20",12006.86,12240.76,11928.89,11928.89,1916529],["2023-04-21",12357.71,12747.54,12318.73,12747.54,10874518],["2023-04-24",12864.49,13410.26,12825.51,13098.39,6594714],["2023-04-25",13488.23,13878.06,13215.34,13605.18,8325300],["2023-04-26",13605.18,13917.04,13098.39,13410.26,5738100],["2023-04-27",13410.26,13449.24,13020.43,13215.34,2977500],["2023-04-28",13371.28,13527.21,13137.38,13254.33,3193800],["2023-05-04",12864.49,12903.48,12357.71,12435.68,9938200],["2023-05-05",12552.63,13059.41,12513.64,12903.48,3758800],["2023-05-08",13020.43,13293.31,12864.49,12942.46,3448600],["2023-05-09",12942.46,12942.46,12630.59,12747.54,2904300],["2023-05-10",12747.54,12942.46,12708.56,12786.53,4372300],["2023-05-11",12981.44,13098.39,12825.51,12825.51,2379100],["2023-05-12",12708.56,12786.53,12591.61,12786.53,2702200],["2023-05-15",12942.46,12942.46,12630.59,12708.56,3432600],["2023-05-16",12825.51,12825.51,12552.63,12630.59,2038700],["2023-05-17",12630.59,13098.39,12630.59,12786.53,4803700],["2023-05-18",12864.49,12864.49,12513.64,12591.61,2091900],["2023-05-19",12591.61,12630.59,12279.74,12552.63,2797400],["2023-05-22",12591.61,12708.56,12552.63,12669.58,1400200],["2023-05-23",12747.54,12981.44,12708.56,12786.53,2684200],["2023-05-24",12786.53,12825.51,12435.68,12630.59,4259900],["2023-05-25",12513.64,12669.58,12435.68,12552.63,5202018],["2023-05-26",12435.68,12513.64,12318.73,12318.73,2306300],["2023-05-29",12435.68,12591.61,12435.68,12552.63,1779900],["2023-05-30",12591.61,12825.51,12513.64,12825.51,3073700],["2023-05-31",12825.51,13176.36,12786.53,12903.48,5113900],["2023-06-01",12903.48,12981.44,12669.58,12903.48,1823000],["2023-06-02",12942.46,13059.41,12747.54,12747.54,3748400],["2023-06-05",12825.51,13098.39,12747.54,12981.44,6717620],["2023-06-06",12981.44,13176.36,12942.46,13020.43,5895700],["2023-06-07",13098.39,13137.38,12981.44,13098.39,4275600],["2023-06-08",13098.39,13137.38,12786.53,12786.53,3416900],["2023-06-09",12981.44,13449.24,12825.51,13332.29,7065500],["2023-06-12",13410.26,13449.24,13098.39,13215.34,2655300],["2023-06-13",13293.31,13410.26,13020.43,13137.38,4182300],["2023-06-14",13137.38,13215.34,13020.43,13176.36,4378500],["2023-06-15",13176.36,13293.31,13020.43,13176.36,3718000],["2023-06-16",13254.33,13293.31,12864.49,12864.49,5489200],["2023-06-19",12942.46,13137.38,12942.46,13098.39,2617900],["2023-06-20",13293.31,13379.07,13121.78,13379.07,2751300],["2023-06-21",13379.07,13507.72,13250.43,13464.84,2015100],["2023-06-22",13464.84,13636.36,13464.84,13550.6,2731400],["2023-06-23",13464.84,13550.6,13379.07,13464.84,2455600],["2023-06-26",13336.19,13464.84,13036.02,13293.31,2076700],["2023-06-27",13293.31,13379.07,13207.55,13293.31,1762100],["2023-06-28",13250.43,13336.19,13121.78,13336.19,1682300],["2023-06-29",13336.19,13421.96,13164.67,13250.43,1646100],["2023-06-30",13121.78,13207.55,12993.14,12993.14,1350200],["2023-07-03",13036.02,13293.31,12993.14,13250.43,1349300],["2023-07-04",13207.55,13336.19,13164.67,13293.31,1489000],["2023-07-05",13379.07,13807.89,13336.19,13507.72,3676300],["2023-07-06",13550.6,13593.48,13250.43,13379.07,1610200],["2023-07-07",13379.07,13464.84,13207.55,13379.07,1411400],["2023-07-10",13464.84,13850.77,13421.96,13550.6,2717700],["2023-07-11",13636.36,13765.01,13421.96,13550.6,11299600],["2023-07-12",13593.48,14494.0,13593.48,14494.0,16014700],["2023-07-13",14622.64,14708.4,14408.23,14579.76,2768800],["2023-07-14",14579.76,14665.52,14193.83,14494.0,6729200],["2023-07-17",14536.88,14751.29,14279.59,14279.59,4446800],["2023-07-18",14193.83,14408.23,14108.06,14279.59,3041000],["2023-07-19",14322.47,14708.4,14193.83,14408.23,7005800],["2023-07-20",14494.0,14879.93,14494.0,14665.52,9477100],["2023-07-21",15137.22,15222.98,14708.4,14708.4,8164900],["2023-07-24",14751.29,14922.81,14622.64,14665.52,5562500],["2023-07-25",14708.4,14751.29,14408.23,14451.11,3425700],["2023-07-26",14579.76,14665.52,14451.11,14536.88,2852600],["2023-07-27",14536.88,14579.76,14193.83,14494.0,3134500],["2023-07-28",14494.0,14536.88,14365.35,14494.0,2323000],["2023-07-31",14150.94,14150.94,13636.36,13636.36,11690800],["2023-08-01",13636.36,13893.65,13464.84,13464.84,3770600],["2023-08-02",13636.36,13679.25,13421.96,13679.25,2387300],["2023-08-03",13722.13,13722.13,13421.96,13550.6,2394200],["2023-08-04",13550.6,13593.48,13379.07,13550.6,2092700],["2023-08-07",13636.36,13893.65,13464.84,13807.89,4439800],["2023-08-08",13979.42,14236.71,13936.54,14108.06,5716700],["2023-08-09",14236.71,14408.23,14065.18,14322.47,4964600],["2023-08-10",14408.23,14408.23,14065.18,14065.18,3778400],["2023-08-11",14150.94,14150.94,13593.48,13765.01,3235300],["2023-08-14",13765.01,13979.42,13722.13,13765.01,2296700],["2023-08-15",13765.01,14108.06,13765.01,13979.42,3689000],["2023-08-16",13979.42,13979.42,13679.25,13765.01,2373400],["2023-08-17",13807.89,13893.65,13722.13,13722.13,2173300],["2023-08-18",13679.25,13679.25,12778.73,12778.73,6497300],["2023-08-21",12607.2,12778.73,12178.39,12607.2,3507400],["2023-08-22",12607.2,12735.85,12006.86,12264.15,2772900],["2023-08-23",12521.44,12607.2,12392.8,12564.32,1821100],["2023-08-24",12907.38,13421.96,12778.73,13421.96,6773700],["2023-08-25",13893.65,14022.3,13464.84,13507.72,5160050],["2023-08-28",13765.01,13765.01,13464.84,13593.48,7658450],["2023-08-29",13936.54,13979.42,13636.36,13893.65,6157500],["2023-08-30",13893.65,13893.65,13679.25,13807.89,2160400],["2023-08-31",13893.65,13936.54,13679.25,13893.65,2804100],["2023-09-05",14065.18,14365.35,13979.42,14108.06,3924300],["2023-09-06",14322.47,14408.23,14150.94,14193.83,5487300],["2023-09-07",14193.83,14279.59,13893.65,14022.3,3411800],["2023-09-08",14150.94,14365.35,14022.3,14279.59,5588900],["2023-09-11",14365.35,14408.23,13807.89,13807.89,3222500],["2023-09-12",13722.13,14150.94,13722.13,14108.06,4661250],["2023-09-13",14236.71,14236.71,13893.65,14022.3,3226000],["2023-09-14",14022.3,14022.3,13593.48,13722.13,3720000],["2023-09-15",13807.89,14150.94,13807.89,13850.77,2852000],["2023-09-18",13807.89,14150.94,13722.13,13936.54,3328800],["2023-09-19",14065.18,14108.06,13765.01,13979.42,2404100],["2023-09-20",14108.06,14279.59,14022.3,14193.83,6058500],["2023-09-21",14150.94,14193.83,13893.65,13936.54,3203500],["2023-09-22",13807.89,13807.89,13164.67,13207.55,5040300],["2023-09-25",13207.55,13550.6,12307.03,12349.91,3386200],["2023-09-26",12349.91,12607.2,12178.39,12264.15,2062400],["2023-09-27",12307.03,12521.44,11835.33,12521.44,2567900],["2023-09-28",12435.68,12521.44,12221.27,12521.44,1141000],["2023-09-29",12821.61,12821.61,12564.32,12564.32,1394700],["2023-10-02",12607.2,12735.85,12607.2,12735.85,1270300],["2023-10-03",12607.2,12607.2,12049.74,12049.74,2319000],["2023-10-04",12006.86,12221.27,11792.45,12092.62,2214100],["2023-10-05",12307.03,12307.03,11706.69,11706.69,2287000],["2023-10-06",11792.45,11963.98,11620.93,11921.1,1420200],["2023-10-09",12006.86,12178.39,11963.98,12092.62,864800],["2023-10-10",12264.15,12607.2,12264.15,12349.91,2406800],["2023-10-11",12435.68,12478.56,12135.51,12349.91,1109900],["2023-10-12",12478.56,12521.44,12264.15,12349.91,1343200],["2023-10-13",12221.27,12349.91,12092.62,12307.03,1114700],["2023-10-16",12392.8,12392.8,12178.39,12307.03,1099600],["2023-10-17",12264.15,12392.8,12006.86,12006.86,4916050],["2023-10-18",12049.74,12092.62,11192.11,11578.04,5433400],["2023-10-19",11706.69,11792.45,11535.16,11620.93,1149000],["2023-10-20",11749.57,11835.33,11492.28,11835.33,1185700],["2023-10-23",12006.86,12006.86,11620.93,11749.57,818000],["2023-10-24",11792.45,12006.86,11749.57,11921.1,666400],["2023-10-25",11921.1,12178.39,11878.22,12178.39,1810000],["2023-10-26",12006.86,12178.39,11492.28,12178.39,8278100],["2023-10-27",12006.86,12049.74,11792.45,12049.74,1470000],["2023-10-30",12006.86,12092.62,11835.33,11835.33,800700],["2023-10-31",11663.81,11835.33,11149.23,11149.23,2217000],["2023-11-01",11234.99,11578.04,10763.29,11578.04,2232100],["2023-11-02",11663.81,12092.62,11492.28,12092.62,1922200],["2023-11-03",12092.62,12092.62,11835.33,11963.98,3757340],["2023-11-06",12092.62,12307.03,11963.98,12264.15,5320900],["2023-11-07",12264.15,12307.03,11921.1,12178.39,4815760],["2023-11-08",12178.39,12349.91,11878.22,12349.91,2418600],["2023-11-09",12435.68,12607.2,12307.03,12392.8,3496300],["2023-11-10",12349.91,12478.56,12178.39,12264.15,3135500],["2023-11-13",12178.39,12264.15,12006.86,12006.86,1751800],["2023-11-14",12135.51,12264.15,11835.33,12006.86,3597300],["2023-11-15",12178.39,12221.27,11921.1,11963.98,2332700],["2023-11-16",12006.86,12092.62,11878.22,12092.62,1815300],["2023-11-17",12135.51,12264.15,11749.57,11921.1,3972200],["2023-11-20",11792.45,11878.22,11663.81,11749.57,1988500],["2023-11-21",11921.1,11963.98,11749.57,11835.33,1087900],["2023-11-22",11792.45,11921.1,11749.57,11878.22,1321000],["2023-11-23",11921.1,11963.98,11578.04,11578.04,1839500],["2023-11-24",11620.93,11620.93,11149.23,11492.28,2233600],["2023-11-27",11535.16,11535.16,11234.99,11234.99,1264100],["2023-11-28",11234.99,11406.52,11106.35,11406.52,1130500],["2023-11-29",11449.4,11449.4,11320.75,11363.64,1453900],["2023-11-30",11406.52,11449.4,11234.99,11320.75,1332600],["2023-12-01",11363.64,11963.98,11277.87,11921.1,3926900],["2023-12-04",12006.86,12221.27,11963.98,12092.62,3691900],["2023-12-05",12006.86,12135.51,11835.33,11963.98,3487700],["2023-12-06",11963.98,12092.62,11835.33,12006.86,5314800],["2023-12-07",11921.1,11963.98,11620.93,11706.69,4031300],["2023-12-08",11749.57,11835.33,11578.04,11578.04,1568600],["2023-12-11",11620.93,11835.33,11578.04,11749.57,1606000],["2023-12-12",11749.57,11749.57,11620.93,11706.69,1358800],["2023-12-13",11706.69,11706.69,11449.4,11449.4,1791900],["2023-12-14",11535.16,11578.04,11363.64,11406.52,1587100],["2023-12-15",11363.64,11492.28,11320.75,11320.75,1580400],["2023-12-18",11320.75,11449.4,11277.87,11320.75,650000],["2023-12-19",11277.87,11363.64,11149.23,11320.75,1414600],["2023-12-20",11320.75,11620.93,11320.75,11535.16,1141400],["2023-12-21",11492.28,11535.16,11320.75,11363.64,1700750],["2023-12-22",11363.64,11449.4,11320.75,11406.52,1352600],["2023-12-25",11406.52,11492.28,11363.64,11492.28,919300],["2023-12-26",11449.4,11535.16,11406.52,11492.28,1362200],["2023-12-27",11492.28,11535.16,11363.64,11363.64,1210500],["2023-12-28",11406.52,11449.4,11320.75,11449.4,1429100],["2023-12-29",11449.4,11706.69,11320.75,11320.75,5033900],["2024-01-02",11406.52,11535.16,11277.87,11406.52,1807600],["2024-01-03",11406.52,11449.4,11320.75,11406.52,2051000],["2024-01-04",11449.4,11492.28,11406.52,11449.4,3143600],["2024-01-05",11492.28,11535.16,11363.64,11406.52,2131200],["2024-01-08",11406.52,11535.16,11406.52,11449.4,5521000],["2024-01-09",11492.28,12049.74,11406.52,11921.1,7194100],["2024-01-10",12006.86,12006.86,11663.81,11749.57,6263100],["2024-01-11",11749.57,11921.1,11663.81,11792.45,8488700],["2024-01-12",11878.22,11878.22,11578.04,11578.04,7143200],["2024-01-15",11663.81,11921.1,11578.04,11835.33,3086300],["2024-01-16",11706.69,11878.22,11706.69,11835.33,1209400],["2024-01-17",11963.98,12221.27,11921.1,11921.1,8055300],["2024-01-18",11921.1,12006.86,11663.81,11792.45,3044600],["2024-01-19",11878.22,11921.1,11620.93,11620.93,2895600],["2024-01-22",11749.57,11749.57,11578.04,11663.81,1678500],["2024-01-23",11749.57,11749.57,11578.04,11620.93,2585400],["2024-01-24",11620.93,11706.69,11620.93,11663.81,1231000],["2024-01-25",11706.69,11749.57,11620.93,11706.69,1390400],["2024-01-26",11663.81,11706.69,11620.93,11706.69,1067800],["2024-01-29",11663.81,11792.45,11620.93,11620.93,3241100],["2024-01-30",11620.93,11878.22,11578.04,11663.81,2930300],["2024-01-31",11835.33,11835.33,11492.28,11492.28,2641900],["2024-02-01",11620.93,11620.93,11449.4,11535.16,1766100],["2024-02-02",11578.04,11578.04,11406.52,11406.52,2095100],["2024-02-05",11492.28,11492.28,11363.64,11406.52,1883700],["2024-02-06",11449.4,11492.28,11320.75,11406.52,2361200],["2024-02-07",11406.52,11492.28,11363.64,11406.52,1110200],["2024-02-15",11535.16,11578.04,11449.4,11492.28,1371100],["2024-02-16",11449.4,11578.04,11449.4,11535.16,1606400],["2024-02-19",11578.04,11749.57,11535.16,11749.57,3855100],["2024-02-20",11749.57,11792.45,11578.04,11663.81,1906500],["2024-02-21",11663.81,11706.69,11535.16,11578.04,2598300],["2024-02-22",11578.04,12049.74,11535.16,11835.33,6537000],["2024-02-23",11835.33,11921.1,11492.28,11492.28,5343700],["2024-02-26",11535.16,11578.04,11363.64,11492.28,2489700],["2024-02-27",11492.28,11578.04,11406.52,11535.16,4045000],["2024-02-28",11578.04,11620.93,11449.4,11492.28,3284100],["2024-02-29",11492.28,11578.04,11320.75,11406.52,4323100],["2024-03-01",11406.52,11492.28,11363.64,11492.28,2566400],["2024-03-04",11535.16,11663.81,11449.4,11535.16,2950700],["2024-03-05",11535.16,11535.16,11449.4,11492.28,1590000],["2024-03-06",11492.28,11578.04,11363.64,11406.52,2633500],["2024-03-07",11449.4,11449.4,11320.75,11406.52,1808800],["2024-03-08",11406.52,11449.4,11234.99,11234.99,2747600],["2024-03-11",11234.99,11320.75,10977.7,10977.7,3452800],["2024-03-12",10977.7,11106.35,10634.65,10677.53,6519000],["2024-03-13",10677.53,10763.29,10377.36,10506.0,6272200],["2024-03-14",10548.89,10720.41,10463.12,10591.77,8781700],["2024-03-15",10677.53,11063.46,10677.53,10806.17,21068500],["2024-03-18",10934.82,11063.46,10548.89,10634.65,5069000],["2024-03-19",10677.53,10849.06,10591.77,10849.06,3889700],["2024-03-20",10806.17,10849.06,10548.89,10677.53,4270200],["2024-03-21",10720.41,10806.17,10634.65,10677.53,4491500],["2024-03-22",10720.41,10763.29,10591.77,10677.53,8754800],["2024-03-25",10677.53,10720.41,10548.89,10548.89,4234600],["2024-03-26",10591.77,10591.77,10420.24,10506.0,3059300],["2024-03-27",10591.77,10934.82,10591.77,10763.29,5909900],["2024-03-28",10849.06,10891.94,10677.53,10720.41,2021200],["2024-03-29",10720.41,10806.17,10591.77,10634.65,2109800],["2024-04-01",10634.65,10720.41,10548.89,10677.53,2176800],["2024-04-02",10677.53,10720.41,10548.89,10677.53,2704400],["2024-04-03",10634.65,10677.53,10548.89,10548.89,7343800],["2024-04-04",10548.89,10634.65,10420.24,10463.12,2963400],["2024-04-05",10377.36,10806.17,10377.36,10591.77,8949700],["2024-04-08",10634.65,10720.41,10591.77,10591.77,6769200],["2024-04-09",10591.77,10677.53,10548.89,10677.53,7305600],["2024-04-10",10720.41,10720.41,10634.65,10634.65,1816000],["2024-04-11",10591.77,10677.53,10506.0,10591.77,6347100],["2024-04-12",10634.65,11149.23,10634.65,10977.7,11942100],["2024-04-15",10934.82,10977.7,10377.36,10420.24,4245400],["2024-04-16",10463.12,10506.0,9691.25,9862.78,5669400],["2024-04-17",10034.31,10034.31,9691.25,9691.25,2529500],["2024-04-19",9519.73,9562.61,9176.67,9219.55,3964700],["2024-04-22",9262.44,9476.84,9262.44,9433.96,1565300],["2024-04-23",9476.84,9476.84,9219.55,9219.55,1995700],["2024-04-24",9262.44,9605.49,9262.44,9519.73,1748000],["2024-04-25",9519.73,9519.73,9348.2,9391.08,1029300],["2024-04-26",9348.2,9433.96,9305.32,9348.2,1621200],["2024-05-02",9391.08,9519.73,9391.08,9476.84,875900],["2024-05-03",9519.73,9605.49,9476.84,9562.61,1330200],["2024-05-06",9777.02,9819.9,9648.37,9819.9,1815200],["2024-05-07",9991.42,10034.31,9777.02,9819.9,2205600],["2024-05-08",9777.02,9862.78,9562.61,9691.25,2995800],["2024-05-09",9777.02,9819.9,9605.49,9605.49,2111000],["2024-05-10",9648.37,9691.25,9519.73,9605.49,1623900],["2024-05-13",9648.37,9648.37,9562.61,9605.49,1283200],["2024-05-14",9691.25,9819.9,9648.37,9777.02,2158300],["2024-05-15",9777.02,9819.9,9734.13,9734.13,2765600],["2024-05-16",9777.02,9819.9,9734.13,9777.02,1595100],["2024-05-17",9777.02,9777.02,9691.25,9777.02,1404500],["2024-05-20",9819.9,10120.07,9819.9,10120.07,4038600],["2024-05-21",10120.07,10420.24,10034.31,10291.6,4568600],["2024-05-22",10377.36,10377.36,10120.07,10162.95,3288600],["2024-05-23",10205.83,10334.48,10077.19,10291.6,2516400],["2024-05-24",10248.71,10763.29,10205.83,10548.89,7856300],["2024-05-27",10548.89,10677.53,10463.12,10506.0,3132300],["2024-05-28",10591.77,10634.65,10420.24,10548.89,4063000],["2024-05-29",10548.89,10591.77,10420.24,10420.24,2551800],["2024-05-30",10377.36,10377.36,9991.42,10120.07,4329100],["2024-05-31",10205.83,10291.6,10077.19,10077.19,2044900],["2024-06-03",10162.95,10291.6,10120.07,10291.6,1782900],["2024-06-04",10334.48,10377.36,10162.95,10248.71,1412400],["2024-06-05",10248.71,10720.41,10205.83,10591.77,7389900],["2024-06-06",10591.77,10677.53,10420.24,10463.12,2239600],["2024-06-07",10463.12,10506.0,10377.36,10506.0,1977600],["2024-06-10",10548.89,10591.77,10334.48,10377.36,3868800],["2024-06-11",10377.36,10463.12,10162.95,10162.95,2950400],["2024-06-12",10248.71,10334.48,10162.95,10334.48,1580700],["2024-06-13",10377.36,10420.24,10248.71,10248.71,1534200],["2024-06-14",10291.6,10420.24,10162.95,10162.95,2000400],["2024-06-17",10205.83,10205.83,10034.31,10077.19,1929700],["2024-06-18",10120.07,10205.83,10034.31,10077.19,1127600],["2024-06-19",10077.19,10120.07,9948.54,10034.31,1549800],["2024-06-20",10034.31,10248.71,10034.31,10077.19,2257500],["2024-06-21",10077.19,10162.95,9948.54,9948.54,2238200],["2024-06-24",10034.31,10077.19,9777.02,9777.02,2287200],["2024-06-25",9862.78,9905.66,9777.02,9905.66,885400],["2024-06-26",9905.66,10077.19,9905.66,9948.54,1902000],["2024-06-27",9948.54,10077.19,9948.54,9948.54,1102500],["2024-06-28",10034.31,10291.6,9948.54,10120.07,6282200],["2024-07-01",10162.95,10291.6,9991.42,10291.6,2714000],["2024-07-02",10334.48,10377.36,10205.83,10291.6,5672610],["2024-07-03",10291.6,10463.12,10248.71,10377.36,1922800],["2024-07-04",10377.36,10420.24,10291.6,10334.48,1613100],["2024-07-05",10377.36,10420.24,10162.95,10291.6,1329000],["2024-07-08",10248.71,10420.24,10205.83,10377.36,3368100],["2024-07-09",10377.36,10763.29,10291.6,10720.41,8545100],["2024-07-10",10720.41,10934.82,10720.41,10849.06,6300000],["2024-07-11",10720.41,10849.06,10591.77,10591.77,5281000],["2024-07-12",10591.77,10720.41,10548.89,10591.77,4784400],["2024-07-15",10677.53,10891.94,10591.77,10849.06,4371100],["2024-07-16",10891.94,11449.4,10891.94,11192.11,9970800],["2024-07-17",11320.75,11363.64,10506.0,10506.0,10402000],["2024-07-18",10720.41,11106.35,10720.41,11106.35,7136600],["2024-07-19",11106.35,11149.23,10891.94,11106.35,38977700],["2024-07-22",11106.35,11578.04,10977.7,11406.52,35241200],["2024-07-23",11406.52,11449.4,10934.82,11020.58,6424980],["2024-07-24",11106.35,11234.99,10806.17,11106.35,9215100],["2024-07-25",11106.35,11449.4,10934.82,11234.99,13272200],["2024-07-26",11277.87,11406.52,11192.11,11234.99,6654100],["2024-07-29",11234.99,11406.52,11106.35,11277.87,7696300],["2024-07-30",11277.87,11277.87,10977.7,11106.35,2423700],["2024-07-31",11234.99,11277.87,11063.46,11063.46,2742100],["2024-08-01",11063.46,11106.35,10677.53,10720.41,10071600],["2024-08-02",10591.77,11020.58,10591.77,10977.7,3933900],["2024-08-05",10677.53,10934.82,10291.6,10548.89,6162600],["2024-08-06",10591.77,10891.94,10548.89,10891.94,6142700],["2024-08-07",10977.7,11020.58,10720.41,10891.94,1142200],["2024-08-08",10891.94,11020.58,10763.29,10849.06,4136100],["2024-08-09",10934.82,11063.46,10849.06,10934.82,2251100],["2024-08-12",10977.7,11020.58,10849.06,11020.58,3780100],["2024-08-13",11063.46,11063.46,10891.94,10934.82,1657000],["2024-08-14",10977.7,11063.46,10849.06,10934.82,1799600],["2024-08-15",10934.82,10977.7,10806.17,10849.06,1574000],["2024-08-16",10806.17,11063.46,10763.29,11020.58,2763800],["2024-08-19",11020.58,11320.75,10977.7,11234.99,2341000],["2024-08-20",11234.99,11406.52,11149.23,11234.99,2023800],["2024-08-21",11277.87,11406.52,11149.23,11192.11,2229500],["2024-08-22",11192.11,11234.99,11020.58,11020.58,2070600],["2024-08-23",11020.58,11149.23,10934.82,11149.23,2265900],["2024-08-26",11192.11,11234.99,10849.06,10891.94,2993100],["2024-08-27",10891.94,11020.58,10806.17,10891.94,1690100],["2024-08-28",10891.94,11020.58,10806.17,10891.94,1717300],["2024-08-29",10849.06,10891.94,10677.53,10677.53,2700100],["2024-08-30",10763.29,10806.17,10677.53,10763.29,3915900],["2024-09-04",10677.53,10720.41,10506.0,10548.89,1409200],["2024-09-05",10548.89,10763.29,10548.89,10677.53,1453200],["2024-09-06",10677.53,10763.29,10548.89,10763.29,743300],["2024-09-09",10677.53,10849.06,10591.77,10806.17,1409300],["2024-09-10",10849.06,10891.94,10677.53,10806.17,1979400],["2024-09-11",10634.65,10849.06,10634.65,10806.17,1575900],["2024-09-12",10763.29,11492.28,10763.29,11492.28,5515800],["2024-09-13",11449.4,11878.22,11192.11,11663.81,5292500],["2024-09-16",11620.93,11620.93,11363.64,11363.64,1739300],["2024-09-17",11363.64,11792.45,11363.64,11620.93,3079300],["2024-09-18",11620.93,11792.45,11492.28,11706.69,3098100],["2024-09-19",11620.93,11620.93,11277.87,11320.75,4780500],["2024-09-20",11406.52,11449.4,11149.23,11363.64,4484600],["2024-09-23",11406.52,11578.04,11363.64,11449.4,3121601],["2024-09-24",11492.28,11535.16,11320.75,11363.64,1600200],["2024-09-25",11406.52,11578.04,11320.75,11535.16,2791700],["2024-09-26",11535.16,11706.69,11320.75,11320.75,2423800],["2024-09-27",11363.64,11406.52,11149.23,11234.99,1778000],["2024-09-30",11234.99,11277.87,11020.58,11063.46,2456400],["2024-10-01",11020.58,11234.99,11020.58,11106.35,1180000],["2024-10-02",11063.46,11192.11,10977.7,10977.7,1547000],["2024-10-03",10977.7,11063.46,10891.94,10934.82,1583900],["2024-10-04",10934.82,11106.35,10891.94,10934.82,820000],["2024-10-07",10977.7,11192.11,10934.82,11063.46,1063400],["2024-10-08",11063.46,11149.23,10977.7,11063.46,470000],["2024-10-09",11106.35,11106.35,10891.94,10934.82,1852800],["2024-10-10",10977.7,11020.58,10891.94,10934.82,953900],["2024-10-11",10934.82,11020.58,10891.94,10891.94,913500],["2024-10-14",10934.82,10977.7,10806.17,10849.06,1124600],["2024-10-15",10849.06,10977.7,10677.53,10677.53,6699400],["2024-10-16",10677.53,10806.17,10634.65,10677.53,649601],["2024-10-17",10720.41,10763.29,10548.89,10634.65,1049100],["2024-10-18",10763.29,10763.29,10634.65,10634.65,421400],["2024-10-21",10634.65,10677.53,10548.89,10591.77,879000],["2024-10-22",10591.77,10591.77,10334.48,10548.89,1771500],["2024-10-23",10548.89,10591.77,10463.12,10591.77,811000],["2024-10-24",10591.77,10806.17,10591.77,10720.41,1339200],["2024-10-25",10806.17,10806.17,10677.53,10763.29,1253300],["2024-10-28",10763.29,10806.17,10634.65,10806.17,1255700],["2024-10-29",10720.41,10806.17,10677.53,10806.17,732000],["2024-10-30",10720.41,10763.29,10634.65,10720.41,626300],["2024-10-31",10720.41,10720.41,10506.0,10634.65,546100],["2024-11-01",10591.77,10634.65,10377.36,10377.36,1694800],["2024-11-04",10463.12,10463.12,10077.19,10120.07,1459500],["2024-11-05",10077.19,10248.71,10077.19,10248.71,618800],["2024-11-06",10248.71,10420.24,10120.07,10420.24,698800],["2024-11-07",10377.36,10463.12,10291.6,10463.12,596900],["2024-11-08",10377.36,10463.12,10291.6,10463.12,9980200],["2024-11-11",10377.36,10506.0,10162.95,10506.0,1165200],["2024-11-12",10463.12,10506.0,10377.36,10506.0,578100],["2024-11-13",10377.36,10506.0,10248.71,10506.0,988500],["2024-11-14",10420.24,10463.12,10291.6,10463.12,1055700],["2024-11-15",10291.6,10377.36,10205.83,10291.6,919800],["2024-11-18",10248.71,10334.48,10120.07,10291.6,927000],["2024-11-19",10334.48,10334.48,10120.07,10291.6,790900],["2024-11-20",10248.71,10377.36,10162.95,10162.95,1530500],["2024-11-21",10162.95,10420.24,10162.95,10162.95,1155200],["2024-11-22",10162.95,10291.6,10120.07,10120.07,690900],["2024-11-25",10162.95,10291.6,10120.07,10120.07,1354200],["2024-11-26",10162.95,10420.24,10162.95,10334.48,1098200],["2024-11-27",10291.6,10506.0,10291.6,10463.12,1038200],["2024-11-28",10463.12,10548.89,10377.36,10548.89,962300],["2024-11-29",10506.0,10720.41,10463.12,10548.89,1172500],["2024-12-02",10591.77,10634.65,10463.12,10548.89,436500],["2024-12-03",10548.89,10677.53,10506.0,10634.65,1465500],["2024-12-04",10548.89,10720.41,10548.89,10591.77,1761200],["2024-12-05",10591.77,10720.41,10506.0,10720.41,967200],["2024-12-06",10763.29,10977.7,10677.53,10934.82,1358000],["2024-12-09",10934.82,11106.35,10891.94,11020.58,1743800],["2024-12-10",11020.58,11020.58,10891.94,10977.7,1009300],["2024-12-11",10977.7,11149.23,10763.29,11063.46,1815900],["2024-12-12",11063.46,11192.11,10977.7,11149.23,1893800],["2024-12-13",11063.46,11063.46,10891.94,11063.46,969000],["2024-12-16",11020.58,11063.46,10849.06,11063.46,1077300],["2024-12-17",11063.46,11063.46,10849.06,11020.58,880900],["2024-12-18",10934.82,11020.58,10891.94,11020.58,1037100],["2024-12-19",10891.94,10977.7,10806.17,10977.7,670200],["2024-12-20",10849.06,11020.58,10849.06,10977.7,3910800],["2024-12-23",10977.7,11020.58,10891.94,10977.7,958000],["2024-12-24",11020.58,11020.58,10891.94,10977.7,394600],["2024-12-25",10977.7,11063.46,10891.94,11063.46,887400],["2024-12-26",11106.35,11149.23,10977.7,11106.35,583200],["2024-12-27",11063.46,11149.23,11020.58,11149.23,887600],["2024-12-30",11149.23,11149.23,10977.7,11149.23,885500],["2024-12-31",11020.58,11234.99,10977.7,11234.99,2148200],["2025-01-02",11234.99,11234.99,11020.58,11020.58,461400],["2025-01-03",11020.58,11063.46,10763.29,10763.29,716700],["2025-01-06",10806.17,10891.94,10377.36,10420.24,1430600],["2025-01-07",10248.71,10591.77,10248.71,10420.24,683000],["2025-01-08",10377.36,10548.89,10334.48,10548.89,1039100],["2025-01-09",10548.89,10806.17,10463.12,10806.17,1094600],["2025-01-10",11132.08,11132.08,10896.23,11037.74,1189600],["2025-01-13",11037.74,11132.08,10896.23,11132.08,999300],["2025-01-14",11132.08,11179.25,11037.74,11132.08,943200],["2025-01-15",11037.74,11179.25,11037.74,11179.25,1488800],["2025-01-16",11179.25,11226.42,11037.74,11226.42,766800],["2025-01-17",11226.42,11226.42,11084.91,11179.25,1432900],["2025-01-20",11132.08,11226.42,11037.74,11226.42,1065000],["2025-01-21",11226.42,11226.42,11084.91,11226.42,4013600],["2025-01-22",11226.42,11273.58,11132.08,11273.58,1409400],["2025-01-23",11273.58,11603.77,11179.25,11556.6,4122700],["2025-01-24",11603.77,11603.77,11320.75,11603.77,3884900],["2025-02-03",11650.94,11745.28,11509.43,11698.11,1492500],["2025-02-04",11603.77,11933.96,11603.77,11933.96,1688400],["2025-02-05",12028.3,12075.47,11933.96,12075.47,2568200],["2025-02-06",12075.47,12735.85,12075.47,12735.85,5443900],["2025-02-07",12735.85,12783.02,12594.34,12735.85,5055300],["2025-02-10",12735.85,12735.85,12547.17,12735.85,2911900],["2025-02-11",12783.02,12877.36,12735.85,12830.19,4544000],["2025-02-12",12830.19,12830.19,12547.17,12641.51,2264100],["2025-02-13",12641.51,12735.85,12405.66,12735.85,2076000],["2025-02-14",12735.85,12783.02,12547.17,12641.51,2293100],["2025-02-17",12641.51,12735.85,12594.34,12735.85,2519000],["2025-02-18",12735.85,13018.87,12594.34,12877.36,2328500],["2025-02-19",12877.36,12971.7,12830.19,12971.7,3438800],["2025-02-20",12971.7,12971.7,12641.51,12830.19,3428400],["2025-02-21",12735.85,12830.19,12547.17,12830.19,3774400],["2025-02-24",12783.02,12877.36,12594.34,12877.36,2238500],["2025-02-25",12877.36,12924.53,12547.17,12877.36,4929700],["2025-02-26",12830.19,12924.53,12688.68,12877.36,2384000],["2025-02-27",12877.36,12924.53,12641.51,12783.02,2817000],["2025-02-28",12783.02,13018.87,12688.68,12783.02,2091300],["2025-03-03",12877.36,12924.53,12783.02,12877.36,1550000],["2025-03-04",12830.19,12877.36,12594.34,12877.36,1637200],["2025-03-05",12877.36,13584.91,12830.19,13584.91,7283800],["2025-03-06",13632.08,13632.08,13207.55,13584.91,4131700],["2025-03-07",13396.23,13773.58,13396.23,13773.58,2556200],["2025-03-10",13773.58,14150.94,13726.42,14150.94,3825100],["2025-03-11",13867.92,14150.94,13726.42,14103.77,2542700],["2025-03-12",14103.77,14245.28,13962.26,14150.94,2196300],["2025-03-13",14103.77,14150.94,13962.26,14056.6,3446300],["2025-03-14",14056.6,14150.94,13962.26,14150.94,2229800],["2025-03-17",14150.94,14245.28,14009.43,14245.28,2069900],["2025-03-18",14245.28,14339.62,14150.94,14292.45,1937900],["2025-03-19",14292.45,14528.3,14198.11,14198.11,2529400],["2025-03-20",14198.11,14339.62,13867.92,13962.26,3509200],["2025-03-21",13962.26,14245.28,13962.26,14245.28,2889700],["2025-03-24",14245.28,14245.28,14056.6,14198.11,1458800],["2025-03-25",14245.28,14245.28,13962.26,14103.77,2301300],["2025-03-26",14056.6,14198.11,13773.58,14056.6,1772100],["2025-03-27",13962.26,14056.6,13820.75,14009.43,1228900],["2025-03-28",14009.43,14009.43,13679.25,14009.43,2427300],["2025-03-31",14009.43,14009.43,13490.57,14009.43,1534100],["2025-04-01",14009.43,14245.28,13820.75,14245.28,2257900],["2025-04-02",14292.45,14339.62,14056.6,14292.45,2657900],["2025-04-03",13490.57,14056.6,13443.4,13679.25,4791200],["2025-04-04",13537.74,14150.94,13207.55,14150.94,2907000],["2025-04-08",13820.75,14056.6,13396.23,13820.75,3661400],["2025-04-09",13679.25,14150.94,13207.55,13820.75,2295800],["2025-04-10",14716.98,14764.15,14433.96,14764.15,8839000],["2025-04-11",14764.15,14952.83,14433.96,14952.83,3604900],["2025-04-14",15047.17,15047.17,14669.81,14952.83,3138400],["2025-04-15",13915.09,15094.34,13915.09,15094.34,4597000],["2025-04-16",15094.34,15141.51,14811.32,15047.17,1603500],["2025-04-17",15000.0,15047.17,14858.49,15047.17,1302600],["2025-04-18",15047.17,16037.74,15000.0,15896.23,4390500],["2025-04-21",15896.23,16037.74,15754.72,15943.4,1146800],["2025-04-22",15990.57,15990.57,15377.36,15943.4,3212500],["2025-04-23",16037.74,16037.74,15849.06,15990.57,1333600],["2025-04-24",16037.74,16037.74,15896.23,15990.57,1240400],["2025-04-25",15990.57,16037.74,15849.06,15990.57,1586600],["2025-04-28",16037.74,16037.74,15849.06,15990.57,1038300],["2025-04-29",15990.57,16037.74,15896.23,16037.74,4882000],["2025-05-05",16084.91,16084.91,15849.06,15943.4,1311100],["2025-05-06",15896.23,15896.23,15613.21,15849.06,2683800],["2025-05-07",15849.06,15943.4,15754.72,15943.4,5753000],["2025-05-08",15943.4,16462.26,15896.23,16367.92,5962900],["2025-05-09",16367.92,16415.09,16132.08,16367.92,13411000],["2025-05-12",16367.92,16367.92,16132.08,16320.75,6412500],["2025-05-13",16320.75,16367.92,16132.08,16367.92,1671900],["2025-05-14",16367.92,16415.09,16179.25,16415.09,7131600],["2025-05-15",16462.26,16509.43,16179.25,16509.43,7060100],["2025-05-16",16556.6,16556.6,16320.75,16509.43,1224800],["2025-05-19",16509.43,16509.43,16320.75,16509.43,1271200],["2025-05-20",16556.6,16603.77,16367.92,16509.43,2987300],["2025-05-21",16650.94,17028.3,16462.26,16981.13,2517000],["2025-05-22",17028.3,17028.3,16698.11,16839.62,1347300],["2025-05-23",16981.13,16981.13,16650.94,16933.96,1287700],["2025-05-26",16981.13,16981.13,16650.94,16981.13,1402700],["2025-05-27",16933.96,17028.3,16792.45,17028.3,1929700],["2025-05-28",17028.3,17169.81,16792.45,17075.47,1744800],["2025-05-29",17075.47,17122.64,16933.96,17122.64,1458200],["2025-05-30",17169.81,17169.81,16981.13,17169.81,1666800],["2025-06-02",17169.81,17311.32,16981.13,17216.98,1260800],["2025-06-03",17264.15,17358.49,17169.81,17358.49,1520900],["2025-06-04",17452.83,17452.83,17216.98,17358.49,1134600],["2025-06-05",17358.49,17452.83,17216.98,17452.83,1381400],["2025-06-06",17500.0,17500.0,17311.32,17452.83,915700],["2025-06-09",17452.83,17452.83,17264.15,17452.83,2416714],["2025-06-10",17452.83,17594.34,17311.32,17594.34,1468300],["2025-06-11",17594.34,17641.51,17500.0,17641.51,1162400],["2025-06-12",17641.51,17877.36,17594.34,17877.36,1348400],["2025-06-13",17830.19,17877.36,17547.17,17830.19,1165900],["2025-06-16",17783.02,17924.53,17735.85,17924.53,1232100],["2025-06-17",17924.53,17971.7,17735.85,17924.53,1757200],["2025-06-18",17971.7,18066.04,17830.19,17924.53,1379700],["2025-06-19",17924.53,18018.87,17735.85,18018.87,1238300],["2025-06-20",18018.87,18066.04,17924.53,17924.53,1525500],["2025-06-23",17735.85,18066.04,17688.68,18018.87,1262400],["2025-06-24",18066.04,18066.04,17877.36,18018.87,1317400],["2025-06-25",18018.87,18113.21,17877.36,18018.87,1142500],["2025-06-26",18018.87,18066.04,17830.19,18066.04,1508400],["2025-06-27",18018.87,18301.89,17830.19,18301.89,2063000],["2025-06-30",18254.72,18632.08,18113.21,18632.08,2016600],["2025-07-01",18632.08,18726.42,18443.4,18584.91,1160200],["2025-07-02",18537.74,18679.25,18490.57,18679.25,1151100],["2025-07-03",18679.25,18773.58,18584.91,18632.08,1064500],["2025-07-04",18679.25,18726.42,18490.57,18632.08,1140600],["2025-07-07",18632.08,18679.25,18490.57,18679.25,1235900],["2025-07-08",18679.25,18726.42,18490.57,18679.25,1186000],["2025-07-09",18726.42,18867.92,18584.91,18867.92,1594800],["2025-07-10",18679.25,18915.09,18584.91,18915.09,1409300],["2025-07-11",18915.09,19009.43,18773.58,18962.26,1501000],["2025-07-14",18962.26,19056.6,18820.75,19009.43,1153000],["2025-07-15",19009.43,19056.6,18820.75,19056.6,2791212],["2025-07-16",19056.6,19103.77,18867.92,19103.77,843200],["2025-07-17",19103.77,19198.11,18867.92,19198.11,1722200],["2025-07-18",19245.28,20518.87,19245.28,20471.7,1972700],["2025-07-21",20471.7,20613.21,20283.02,20471.7,1328900],["2025-07-22",20471.7,20566.04,20283.02,20566.04,1213600],["2025-07-23",20613.21,21226.42,20613.21,21226.42,2287200],["2025-07-24",21273.58,21792.45,21273.58,21745.28,2282600],["2025-07-25",21745.28,22075.47,21556.6,22075.47,2476600],["2025-07-28",22122.64,23537.74,22122.64,23537.74,3282100],["2025-07-29",23584.91,23820.75,22877.36,23113.21,2692300],["2025-07-30",23113.21,23396.23,22783.02,23396.23,1616800],["2025-07-31",23396.23,23443.4,22594.34,22830.19,3261500],["2025-08-01",22688.68,22830.19,21698.11,22358.49,2369900],["2025-08-04",22311.32,22641.51,22169.81,22641.51,1347400],["2025-08-05",22641.51,23018.87,22500.0,22830.19,2534500],["2025-08-06",22830.19,22971.7,22641.51,22783.02,1331700],["2025-08-07",22783.02,22971.7,22641.51,22971.7,3056856],["2025-08-08",22971.7,23632.08,22924.53,23537.74,1574500],["2025-08-11",23537.74,23584.91,23301.89,23584.91,1258200],["2025-08-12",23584.91,23584.91,23349.06,23584.91,1152700],["2025-08-13",23537.74,23584.91,23066.04,23490.57,1638500],["2025-08-14",23490.57,23584.91,23349.06,23537.74,1144300],["2025-08-15",23537.74,23584.91,23254.72,23537.74,1383200],["2025-08-18",23537.74,23537.74,23254.72,23443.4,1159900],["2025-08-19",23443.4,23490.57,23207.55,23490.57,1834800],["2025-08-20",23490.57,23490.57,23160.38,23349.06,1092900],["2025-08-21",23349.06,23584.91,23207.55,23349.06,1137300],["2025-08-22",23349.06,23349.06,23066.04,23066.04,1407800],["2025-08-25",23301.89,23301.89,22830.19,23113.21,1009700],["2025-08-26",23113.21,23301.89,22641.51,23207.55,9445833],["2025-08-27",23207.55,23301.89,23018.87,23207.55,1359400],["2025-08-28",23207.55,23207.55,22641.51,22641.51,10305533],["2025-08-29",22735.85,23113.21,22500.0,23113.21,2114700],["2025-09-03",23066.04,23160.38,22924.53,23160.38,1052700],["2025-09-04",23160.38,23207.55,23018.87,23160.38,1145500],["2025-09-05",23160.38,23207.55,23113.21,23113.21,1042600],["2025-09-08",23018.87,23018.87,22783.02,22877.36,1392800],["2025-09-09",22877.36,22924.53,22735.85,22877.36,1313700],["2025-09-10",22830.19,22877.36,22688.68,22830.19,1096200],["2025-09-11",22830.19,22830.19,22641.51,22783.02,891000],["2025-09-12",22783.02,22830.19,22500.0,22783.02,975600],["2025-09-15",22783.02,22783.02,22594.34,22783.02,940200],["2025-09-16",22783.02,22830.19,22594.34,22783.02,908800],["2025-09-17",22783.02,22783.02,22641.51,22735.85,951200],["2025-09-18",22735.85,22783.02,22547.17,22641.51,635100],["2025-09-19",22735.85,22735.85,22547.17,22594.34,1271600],["2025-09-22",22594.34,22641.51,22452.83,22594.34,644600],["2025-09-23",22594.34,22877.36,22500.0,22641.51,768300],["2025-09-24",22641.51,22688.68,22452.83,22688.68,994200],["2025-09-25",22688.68,22735.85,22500.0,22735.85,931900],["2025-09-26",22735.85,22783.02,22452.83,22735.85,949900],["2025-09-29",22735.85,22735.85,22452.83,22735.85,920200],["2025-09-30",22735.85,22735.85,22547.17,22735.85,978000],["2025-10-01",22735.85,22735.85,22500.0,22735.85,868800],["2025-10-02",22735.85,22735.85,22500.0,22641.51,743400],["2025-10-03",22641.51,22641.51,22452.83,22641.51,812100],["2025-10-06",22641.51,22735.85,22594.34,22735.85,907100],["2025-10-07",22735.85,22783.02,22594.34,22783.02,781700],["2025-10-08",22783.02,23018.87,22735.85,23018.87,1176100],["2025-10-09",23018.87,23584.91,22971.7,23584.91,1256600],["2025-10-10",23632.08,25235.85,23632.08,25235.85,2006800],["2025-10-13",25424.53,26037.74,25094.34,25377.36,806300],["2025-10-14",25377.36,25424.53,24905.66,25188.68,988300],["2025-10-15",25188.68,25188.68,24150.94,24528.3,1115500],["2025-10-16",24528.3,24575.47,23867.92,24056.6,797500],["2025-10-17",24056.6,24103.77,23632.08,23962.26,1293600],["2025-10-20",23962.26,24056.6,23584.91,23584.91,4929900],["2025-10-21",23584.91,23679.25,22641.51,23632.08,2902900],["2025-10-22",23632.08,23867.92,23443.4,23867.92,5549500],["2025-10-23",23867.92,24339.62,23867.92,24103.77,2768100],["2025-10-24",24103.77,24103.77,23679.25,24103.77,1539600],["2025-10-27",24103.77,24150.94,23773.58,23962.26,1829900],["2025-10-28",23962.26,23962.26,23584.91,23773.58,796200],["2025-10-29",23773.58,23962.26,23584.91,23962.26,711000],["2025-10-30",23962.26,24009.43,23726.42,23962.26,826000],["2025-10-31",23962.26,23962.26,23773.58,23915.09,1301000],["2025-11-03",23915.09,23962.26,23726.42,23915.09,1667300],["2025-11-04",23915.09,24009.43,23679.25,24009.43,2325000],["2025-11-05",23962.26,24103.77,23679.25,24009.43,875200],["2025-11-06",24009.43,24009.43,23679.25,23867.92,588900],["2025-11-07",23867.92,23867.92,23584.91,23773.58,718300],["2025-11-10",23773.58,23773.58,23537.74,23679.25,730700],["2025-11-11",23679.25,23773.58,23584.91,23679.25,839400],["2025-11-12",23679.25,23820.75,23584.91,23820.75,2902500],["2025-11-13",23820.75,23820.75,23632.08,23820.75,2058400],["2025-11-14",23773.58,23820.75,23632.08,23820.75,814000],["2025-11-17",23820.75,23962.26,23820.75,23915.09,815000],["2025-11-18",23867.92,23962.26,23726.42,23962.26,2454900],["2025-11-19",23962.26,24009.43,23726.42,23915.09,824900],["2025-11-20",23915.09,23915.09,23726.42,23867.92,647800],["2025-11-21",23867.92,23915.09,23679.25,23867.92,2737100],["2025-11-24",23867.92,23867.92,23679.25,23820.75,2414400],["2025-11-25",23820.75,23820.75,23584.91,23726.42,2408300],["2025-11-26",23726.42,23820.75,23679.25,23820.75,2211400],["2025-11-27",23820.75,23820.75,23584.91,23679.25,2519700],["2025-11-28",23584.91,23584.91,22688.68,23584.91,794100],["2025-12-01",23584.91,23584.91,23254.72,23490.57,1623300],["2025-12-02",23443.4,23490.57,23349.06,23490.57,851700],["2025-12-03",23490.57,23584.91,23396.23,23584.91,2006000],["2025-12-04",23584.91,23632.08,23443.4,23584.91,3196600],["2025-12-05",23584.91,23773.58,23349.06,23773.58,2390300],["2025-12-08",23773.58,23773.58,23490.57,23584.91,645900],["2025-12-09",23584.91,23584.91,23301.89,23443.4,524900],["2025-12-10",23443.4,23443.4,23160.38,23349.06,552300],["2025-12-11",23018.87,23254.72,22971.7,23160.38,1845500],["2025-12-12",23160.38,23207.55,22783.02,23018.87,3580200],["2025-12-15",23018.87,23018.87,22830.19,22971.7,600600],["2025-12-16",22877.36,23254.72,22688.68,23254.72,3107200],["2025-12-17",23113.21,23207.55,22877.36,23207.55,1523800],["2025-12-18",23207.55,23207.55,22971.7,23207.55,2311700],["2025-12-19",23113.21,23349.06,22877.36,23349.06,847700],["2025-12-22",23349.06,23349.06,23018.87,23349.06,1685600],["2025-12-23",23349.06,23349.06,22924.53,22924.53,1972500],["2025-12-24",22924.53,23018.87,22735.85,23018.87,3003100],["2025-12-25",23018.87,23018.87,22830.19,22924.53,5429500],["2025-12-26",22924.53,22924.53,21745.28,22830.19,3566000],["2025-12-29",22830.19,23066.04,22783.02,23066.04,872400],["2025-12-30",23066.04,23301.89,23066.04,23113.21,2968400],["2025-12-31",23113.21,23726.42,23066.04,23679.25,1172400],["2026-01-05",23679.25,23679.25,23301.89,23490.57,2993900],["2026-01-06",23396.23,23396.23,23113.21,23113.21,783400],["2026-01-07",23066.04,23113.21,22735.85,23113.21,5853800],["2026-01-08",23066.04,23113.21,22641.51,23113.21,618000],["2026-01-09",23066.04,23113.21,22971.7,23018.87,643300],["2026-01-12",23018.87,23066.04,22924.53,22971.7,568800],["2026-01-13",22971.7,23018.87,22641.51,22641.51,4875100],["2026-01-14",22641.51,22971.7,22594.34,22877.36,829700],["2026-01-15",22877.36,22924.53,22688.68,22877.36,820400],["2026-01-16",22877.36,22971.7,22783.02,22924.53,504200],["2026-01-19",22924.53,23066.04,22830.19,22924.53,4950400],["2026-01-20",22924.53,23018.87,22877.36,22971.7,532900],["2026-01-21",22971.7,22971.7,22641.51,22641.51,511900],["2026-01-22",22641.51,22830.19,22641.51,22641.51,801000],["2026-01-23",22641.51,22830.19,22594.34,22688.68,484600],["2026-01-26",22688.68,22688.68,22500.0,22641.51,368100],["2026-01-27",22641.51,22688.68,22452.83,22688.68,501300],["2026-01-28",22688.68,22735.85,22547.17,22641.51,1746700],["2026-01-29",22641.51,22688.68,22216.98,22641.51,600400],["2026-01-30",22641.51,22688.68,21745.28,22547.17,721700],["2026-02-02",22547.17,22547.17,22311.32,22547.17,474800],["2026-02-03",22547.17,22641.51,22405.66,22547.17,580200],["2026-02-04",22547.17,22594.34,22358.49,22547.17,432000],["2026-02-05",22547.17,22547.17,22358.49,22547.17,393300],["2026-02-06",22547.17,22547.17,22264.15,22452.83,398700],["2026-02-09",22452.83,22452.83,22311.32,22358.49,430400],["2026-02-10",22358.49,22358.49,22216.98,22264.15,458000],["2026-02-11",22264.15,22311.32,21981.13,22264.15,2178900],["2026-02-12",22216.98,22311.32,22075.47,22311.32,587300],["2026-02-13",22311.32,22547.17,22216.98,22547.17,472000],["2026-02-23",22547.17,22735.85,22500.0,22735.85,603600],["2026-02-24",22735.85,22783.02,22594.34,22783.02,636500],["2026-02-25",22783.02,22830.19,22641.51,22830.19,496700],["2026-02-26",22830.19,22830.19,22641.51,22830.19,1306200],["2026-02-27",22830.19,22830.19,22641.51,22735.85,365300],["2026-03-02",22641.51,22735.85,22500.0,22735.85,502800],["2026-03-03",22735.85,22735.85,22547.17,22735.85,421400],["2026-03-04",22735.85,22735.85,22264.15,22547.17,579300],["2026-03-05",22169.81,22547.17,22169.81,22500.0,707800],["2026-03-06",22169.81,22405.66,21698.11,21698.11,729800],["2026-03-09",21650.94,21650.94,20660.38,21226.42,329600],["2026-03-10",21226.42,21320.75,21132.08,21273.58,513800],["2026-03-11",21273.58,21698.11,21132.08,21698.11,706400],["2026-03-12",21650.94,21650.94,21367.92,21556.6,401100],["2026-03-13",21556.6,21556.6,21132.08,21226.42,480800],["2026-03-16",21226.42,21226.42,20990.57,21037.74,976000],["2026-03-17",21037.74,21084.91,20896.23,21084.91,1353800],["2026-03-18",20943.4,20990.57,20754.72,20754.72,457800],["2026-03-19",20707.55,20707.55,20000.0,20000.0,1223700],["2026-03-20",19811.32,19952.83,19339.62,19433.96,1256900],["2026-03-23",19433.96,19811.32,19150.94,19811.32,2287100],["2026-03-24",19811.32,19858.49,19575.47,19858.49,1089700],["2026-03-25",19858.49,20424.53,19764.15,20424.53,2347600],["2026-03-26",20424.53,20471.7,20235.85,20471.7,5111100],["2026-03-27",20471.7,21509.43,20235.85,21509.43,6040900],["2026-03-30",21509.43,21509.43,21132.08,21509.43,781200],["2026-03-31",21509.43,21509.43,21226.42,21415.09,691800],["2026-04-01",21415.09,21462.26,21037.74,21037.74,674000],["2026-04-02",21037.74,21037.74,20754.72,20754.72,1150800],["2026-04-03",20754.72,20943.4,20518.87,20660.38,340000],["2026-04-06",20660.38,20660.38,20377.36,20566.04,450000],["2026-04-07",20518.87,20613.21,20424.53,20613.21,2242800],["2026-04-08",20613.21,20707.55,20471.7,20707.55,4292500],["2026-04-09",20660.38,20707.55,20471.7,20566.04,1300600],["2026-04-10",20566.04,20613.21,20424.53,20613.21,418300],["2026-04-13",20613.21,20613.21,20424.53,20613.21,1295200],["2026-04-14",20613.21,20660.38,20424.53,20660.38,3638400],["2026-04-15",20660.38,20660.38,20424.53,20660.38,414700],["2026-04-16",20660.38,20660.38,20424.53,20660.38,1706600],["2026-04-17",20650.0,20650.0,20450.0,20650.0,1044700],["2026-04-20",20650.0,20650.0,20450.0,20600.0,2707400],["2026-04-21",20550.0,20600.0,20050.0,20550.0,4232900],["2026-04-22",20550.0,20550.0,20150.0,20500.0,7423918],["2026-04-23",20500.0,20500.0,20350.0,20500.0,7007540],["2026-04-24",20450.0,20500.0,20300.0,20500.0,446800],["2026-04-28",20500.0,20500.0,20350.0,20500.0,462200],["2026-04-29",20500.0,20500.0,20350.0,20350.0,446700],["2026-05-04",20350.0,20450.0,20250.0,20400.0,425700],["2026-05-05",20400.0,20400.0,20250.0,20400.0,1426800],["2026-05-06",20400.0,20400.0,20100.0,20400.0,3545700],["2026-05-07",20400.0,20400.0,20250.0,20400.0,442300],["2026-05-08",20400.0,20400.0,20250.0,20400.0,2058000],["2026-05-11",20400.0,20400.0,20300.0,20400.0,524200],["2026-05-12",20400.0,20400.0,20200.0,20200.0,8804700],["2026-05-13",20200.0,20200.0,20050.0,20200.0,374400],["2026-05-14",20200.0,20200.0,20100.0,20200.0,458100],["2026-05-15",20200.0,20200.0,20100.0,20200.0,490400],["2026-05-18",20200.0,20550.0,20050.0,20550.0,592600],["2026-05-19",20550.0,21450.0,20550.0,21300.0,8792700],["2026-05-20",21300.0,21900.0,21300.0,21800.0,17006800],["2026-05-21",21800.0,21850.0,21400.0,21600.0,5482500],["2026-05-22",21600.0,21600.0,21000.0,21150.0,510600],["2026-05-25",21150.0,21150.0,20800.0,20950.0,2220300],["2026-05-26",20950.0,21000.0,20650.0,21000.0,541000],["2026-05-27",21000.0,21000.0,20800.0,20950.0,15546600],["2026-05-28",20950.0,20950.0,20550.0,20750.0,2548300],["2026-05-29",20750.0,20750.0,19700.0,20350.0,1426000],["2026-06-01",20350.0,20350.0,20000.0,20300.0,3205900],["2026-06-02",20300.0,20400.0,20100.0,20100.0,472100],["2026-06-03",20050.0,20200.0,19700.0,20200.0,2727700],["2026-06-04",20200.0,20200.0,19800.0,20200.0,1702100],["2026-06-05",20200.0,20300.0,20050.0,20300.0,502200],["2026-06-08",20250.0,20300.0,20050.0,20300.0,492300],["2026-06-09",20150.0,20500.0,20150.0,20500.0,3042000],["2026-06-10",20500.0,21200.0,20350.0,21200.0,13533729],["2026-06-11",21150.0,21900.0,20900.0,21900.0,946400],["2026-06-12",21900.0,22000.0,21550.0,21550.0,592900],["2026-06-15",21550.0,21800.0,21450.0,21750.0,3054100],["2026-06-16",21750.0,21900.0,21600.0,21750.0,575600],["2026-06-17",21750.0,21900.0,21450.0,21750.0,6462400],["2026-06-18",21500.0,21700.0,21100.0,21300.0,742600],["2026-06-19",21300.0,21550.0,21000.0,21550.0,668400],["2026-06-22",21550.0,21600.0,21150.0,21600.0,1342000],["2026-06-23",21600.0,21600.0,20650.0,21450.0,1756300],["2026-06-24",21100.0,21450.0,21100.0,21450.0,458800],["2026-06-25",21450.0,21450.0,21200.0,21400.0,408900],["2026-06-26",21200.0,21350.0,21150.0,21300.0,1141000],["2026-06-29",21300.0,21300.0,21100.0,21300.0,4450100],["2026-06-30",21300.0,21300.0,21150.0,21250.0,5678300],["2026-07-01",21250.0,21250.0,21050.0,21250.0,519400],["2026-07-02",21250.0,21300.0,20850.0,20850.0,1907400],["2026-07-03",20850.0,21250.0,20800.0,21250.0,567800],["2026-07-06",21250.0,21300.0,21100.0,21250.0,515300],["2026-07-07",21200.0,21200.0,21000.0,21200.0,550500],["2026-07-08",21200.0,21250.0,21050.0,21250.0,552500],["2026-07-09",21250.0,21250.0,21000.0,21250.0,546400],["2026-07-10",21250.0,21300.0,21100.0,21300.0,6352200],["2026-07-13",21300.0,21300.0,21100.0,21250.0,1306700],["2026-07-14",21250.0,21300.0,20900.0,20900.0,627900],["2026-07-15",20900.0,21200.0,20800.0,21000.0,1174300],["2026-07-16",21000.0,21150.0,20900.0,21050.0,802800],["2026-07-17",21050.0,21150.0,20900.0,20900.0,694400],["2026-07-20",20900.0,20900.0,20650.0,20850.0,1251700],["2026-07-21",20850.0,20850.0,20600.0,20850.0,861700],["2026-07-22",20850.0,20850.0,20600.0,20850.0,408200],["2026-07-23",20800.0,20850.0,20600.0,20750.0,688400],["2026-07-24",20750.0,20750.0,20500.0,20750.0,459400],["2026-07-27",20750.0,20750.0,20450.0,20700.0,568500],["2026-07-28",20650.0,20700.0,20450.0,20700.0,1978600],["2026-07-29",20700.0,20700.0,20550.0,20700.0,573900],["2026-07-30",20700.0,21400.0,20600.0,21300.0,818700],["2026-07-31",21300.0,21300.0,21150.0,21250.0,1246500],["2026-08-03",21250.0,21350.0,21000.0,21300.0,644000],["2026-08-04",21300.0,21350.0,21150.0,21300.0,2039900],["2026-08-05",21300.0,21400.0,20650.0,20650.0,1072000],["2026-08-06",20650.0,20950.0,20500.0,20950.0,496800],["2026-08-07",20950.0,21100.0,20800.0,21000.0,4261800],["2026-08-10",21000.0,21250.0,20800.0,21250.0,1251700],["2026-08-11",21250.0,21350.0,21100.0,21300.0,467200],["2026-08-12",21300.0,21600.0,20900.0,21600.0,11338672],["2026-08-13",21600.0,23000.0,21600.0,23000.0,1525400],["2026-08-14",23000.0,23500.0,23000.0,23300.0,3257400],["2026-08-17",23300.0,23400.0,22850.0,23350.0,1124000],["2026-08-18",23350.0,23800.0,23300.0,23700.0,1237500],["2026-08-19",23700.0,23800.0,23350.0,23800.0,1041100],["2026-08-20",23800.0,23900.0,23700.0,23800.0,1568900],["2026-08-21",23800.0,24000.0,23700.0,23800.0,1625000],["2026-08-24",23800.0,24150.0,23750.0,24150.0,1290300],["2026-08-25",24150.0,24150.0,23550.0,23550.0,1365200],["2026-08-26",23550.0,23600.0,22700.0,22900.0,1233400],["2026-08-27",22900.0,22900.0,22450.0,22750.0,1080700],["2026-08-28",22750.0,23050.0,22700.0,22850.0,1062900],["2026-09-03",22850.0,22950.0,22550.0,22850.0,1082000],["2026-09-04",22850.0,23000.0,22700.0,23000.0,2147500],["2026-09-07",23000.0,23150.0,22800.0,23000.0,6915400],["2026-09-08",23000.0,23000.0,22700.0,22800.0,20600100],["2026-09-09",22800.0,23000.0,22650.0,23000.0,1197700],["2026-09-10",23000.0,23450.0,22750.0,23050.0,19956783],["2026-09-11",23050.0,23050.0,22750.0,22900.0,1072200],["2026-09-14",22900.0,22900.0,22550.0,22900.0,1126300],["2026-09-15",22900.0,23050.0,22800.0,23000.0,1083800],["2026-09-16",23000.0,23300.0,22800.0,23000.0,16659899],["2026-09-17",23000.0,23250.0,22850.0,23000.0,6067304],["2026-09-18",22950.0,23200.0,22850.0,23200.0,1783600],["2026-09-21",23200.0,23200.0,22700.0,22700.0,17404500],["2026-09-22",22700.0,22800.0,22550.0,22600.0,8715200],["2026-09-23",22600.0,22750.0,22500.0,22700.0,9792626],["2026-09-24",22700.0,22700.0,22250.0,22600.0,1079900],["2026-09-25",22600.0,22750.0,22550.0,22750.0,13741316],["2026-09-28",22750.0,22750.0,22550.0,22750.0,1057200],["2026-09-29",22750.0,23300.0,22650.0,23000.0,1495500],["2026-09-30",23000.0,23050.0,22750.0,22750.0,1082500],["2026-10-01",22750.0,22750.0,22500.0,22600.0,27104493],["2026-10-02",22600.0,22600.0,22250.0,22300.0,9660874]]}