{"sym":"VCB","index":false,"bars":[["2009-06-30",9057.4,9057.4,9057.4,9057.4,294070],["2009-07-01",9510.27,9510.27,8981.92,9132.87,6248390],["2009-07-02",8981.92,9057.4,8680.0,8755.48,1515670],["2009-07-03",8529.05,8604.53,8453.57,8453.57,899720],["2009-07-06",8453.57,8830.96,8453.57,8830.96,1571740],["2009-07-07",8680.0,8755.48,8529.05,8529.05,1115420],["2009-07-08",8302.61,8453.57,8227.14,8378.09,763030],["2009-07-09",8227.14,8453.57,8076.18,8151.66,982430],["2009-07-10",8000.7,8076.18,7774.27,7774.27,1973450],["2009-07-13",7547.83,7774.27,7396.87,7396.87,812260],["2009-07-14",7427.07,7427.07,7170.44,7215.73,847840],["2009-07-15",7245.92,7517.64,7245.92,7396.87,807250],["2009-07-16",7547.83,7547.83,7457.26,7517.64,638990],["2009-07-17",7472.35,7502.54,7366.68,7411.97,311000],["2009-07-20",7110.06,7140.25,7049.67,7064.77,869220],["2009-07-21",7125.15,7200.63,7064.77,7079.86,483900],["2009-07-22",7170.44,7185.53,7125.15,7170.44,411780],["2009-07-23",7094.96,7517.64,7094.96,7517.64,929090],["2009-07-24",7849.74,7849.74,7849.74,7849.74,624760],["2009-07-27",8227.14,8227.14,7925.22,8227.14,1535460],["2009-07-28",8227.14,8453.57,7925.22,8000.7,1192800],["2009-07-29",8076.18,8151.66,7774.27,7925.22,924570],["2009-07-30",7849.74,7925.22,7623.31,7774.27,606660],["2009-07-31",8076.18,8151.66,8000.7,8151.66,1125450],["2009-08-03",8529.05,8529.05,8302.61,8529.05,2707260],["2009-08-04",8906.44,8906.44,8604.53,8830.96,1869220],["2009-08-05",8755.48,8906.44,8604.53,8755.48,1654270],["2009-08-06",8755.48,8906.44,8529.05,8604.53,1656340],["2009-08-07",8529.05,8680.0,8529.05,8529.05,1017420],["2009-08-10",8604.53,8755.48,8529.05,8680.0,689300],["2009-08-11",8604.53,8755.48,8529.05,8604.53,1207840],["2009-08-12",8680.0,8680.0,8529.05,8529.05,996150],["2009-08-13",8680.0,8680.0,8529.05,8604.53,896790],["2009-08-14",8529.05,8680.0,8529.05,8604.53,709790],["2009-08-17",8529.05,8604.53,8453.57,8453.57,622790],["2009-08-18",8302.61,8453.57,8302.61,8378.09,927850],["2009-08-19",8529.05,8529.05,8302.61,8378.09,719390],["2009-08-20",8453.57,8453.57,8302.61,8378.09,578130],["2009-08-21",8453.57,8755.48,8453.57,8453.57,1444220],["2009-08-24",8604.53,8604.53,8453.57,8529.05,634370],["2009-08-25",8529.05,8529.05,8378.09,8378.09,577480],["2009-08-26",8453.57,8529.05,8378.09,8453.57,516120],["2009-08-27",8453.57,8453.57,8378.09,8453.57,538870],["2009-08-28",8529.05,8529.05,8453.57,8529.05,639140],["2009-08-31",8680.0,8680.0,8529.05,8680.0,874340],["2009-09-01",8529.05,8680.0,8529.05,8604.53,847070],["2009-09-03",8453.57,8529.05,8227.14,8453.57,1078760],["2009-09-04",8453.57,8453.57,8227.14,8227.14,1015060],["2009-09-07",8000.7,8227.14,7849.74,8000.7,954060],["2009-09-08",8151.66,8151.66,8000.7,8076.18,687300],["2009-09-09",8076.18,8151.66,8000.7,8076.18,682660],["2009-09-10",8000.7,8076.18,8000.7,8000.7,412250],["2009-09-11",8000.7,8076.18,7925.22,8000.7,416470],["2009-09-14",8000.7,8076.18,7925.22,8000.7,588470],["2009-09-15",8076.18,8076.18,7925.22,7925.22,727020],["2009-09-16",8302.61,8302.61,8302.61,8302.61,879780],["2009-09-17",8680.0,8680.0,8151.66,8453.57,2195540],["2009-09-18",8302.61,8529.05,8151.66,8529.05,850000],["2009-09-21",8529.05,8529.05,8302.61,8302.61,761980],["2009-09-22",8151.66,8302.61,8151.66,8151.66,658880],["2009-09-23",8302.61,8453.57,8227.14,8227.14,757950],["2009-09-24",8151.66,8227.14,8076.18,8076.18,541670],["2009-09-25",8076.18,8453.57,8000.7,8378.09,933140],["2009-09-28",8453.57,8453.57,8227.14,8227.14,561480],["2009-09-29",8302.61,8302.61,8076.18,8151.66,750310],["2009-09-30",8151.66,8227.14,8000.7,8076.18,712000],["2009-10-01",8076.18,8076.18,7925.22,7925.22,875180],["2009-10-02",7774.27,7774.27,7547.83,7698.79,1416100],["2009-10-05",7774.27,7774.27,7547.83,7698.79,606370],["2009-10-06",7774.27,7774.27,7623.31,7623.31,460990],["2009-10-07",7698.79,7774.27,7623.31,7698.79,596580],["2009-10-08",7774.27,7774.27,7623.31,7698.79,448600],["2009-10-09",7774.27,7849.74,7698.79,7774.27,794860],["2009-10-12",7849.74,8000.7,7774.27,8000.7,759120],["2009-10-13",8000.7,8000.7,7698.79,7849.74,513610],["2009-10-14",7774.27,8227.14,7774.27,8227.14,1359110],["2009-10-15",8604.53,8604.53,8453.57,8604.53,3378300],["2009-10-16",8680.0,8906.44,8529.05,8529.05,2239820],["2009-10-19",8302.61,8529.05,8227.14,8302.61,1015080],["2009-10-20",8378.09,8453.57,8227.14,8227.14,909450],["2009-10-21",8227.14,8227.14,8151.66,8151.66,1038410],["2009-10-22",8227.14,8302.61,8151.66,8302.61,865390],["2009-10-23",8378.09,8680.0,8302.61,8529.05,3946240],["2009-10-26",8604.53,8680.0,8227.14,8302.61,1130810],["2009-10-27",8000.7,8227.14,7925.22,8000.7,1594080],["2009-10-28",8151.66,8151.66,7925.22,8000.7,623620],["2009-10-29",7774.27,7925.22,7623.31,7698.79,3489050],["2009-10-30",7925.22,8000.7,7698.79,7849.74,1302800],["2009-11-02",7849.74,8000.7,7623.31,8000.7,2142950],["2009-11-03",7925.22,8000.7,7623.31,7774.27,1390550],["2009-11-04",7849.74,7925.22,7698.79,7774.27,788110],["2009-11-05",7774.27,8076.18,7774.27,8000.7,997290],["2009-11-06",8000.7,8076.18,7774.27,7774.27,905910],["2009-11-09",7698.79,7849.74,7623.31,7623.31,1193030],["2009-11-10",7698.79,7774.27,7487.45,7487.45,813300],["2009-11-11",7547.83,7623.31,7472.35,7547.83,657810],["2009-11-12",7623.31,7698.79,7517.64,7623.31,948480],["2009-11-13",7547.83,7547.83,7487.45,7517.64,703390],["2009-11-16",7472.35,7547.83,7472.35,7487.45,770120],["2009-11-17",7457.26,7472.35,7381.78,7381.78,601790],["2009-11-18",7321.4,7366.68,7261.01,7291.2,536330],["2009-11-19",7306.3,7442.16,7245.92,7381.78,533380],["2009-11-20",7381.78,7381.78,7276.11,7276.11,585050],["2009-11-23",7245.92,7261.01,7125.15,7125.15,771170],["2009-11-24",7094.96,7110.06,6989.29,6989.29,585000],["2009-11-25",6944.0,6944.0,6642.09,6642.09,1319610],["2009-11-26",6415.66,6476.04,6309.99,6309.99,1859930],["2009-11-27",6008.07,6611.9,6008.07,6611.9,947680],["2009-11-30",6762.86,6928.91,6717.57,6928.91,715590],["2009-12-01",7245.92,7261.01,7170.44,7261.01,943350],["2009-12-02",7094.96,7381.78,6898.72,7094.96,796240],["2009-12-03",6944.0,7170.44,6898.72,7094.96,485690],["2009-12-04",7125.15,7125.15,6944.0,6974.2,267060],["2009-12-07",6883.62,6989.29,6883.62,6944.0,275960],["2009-12-08",6944.0,6944.0,6717.57,6747.76,537020],["2009-12-09",6506.23,6551.52,6445.85,6491.13,865220],["2009-12-10",6581.71,6581.71,6445.85,6445.85,533130],["2009-12-11",6340.18,6415.66,6143.93,6159.03,749300],["2009-12-14",6460.94,6460.94,6309.99,6460.94,459670],["2009-12-15",6460.94,6777.95,6415.66,6777.95,976610],["2009-12-16",6777.95,6793.05,6491.13,6491.13,889550],["2009-12-17",6460.94,6793.05,6340.18,6642.09,462480],["2009-12-18",6793.05,6974.2,6793.05,6974.2,722180],["2009-12-21",6974.2,7245.92,6974.2,7185.53,561830],["2009-12-22",6944.0,7125.15,6944.0,7034.58,387540],["2009-12-23",7034.58,7034.58,6944.0,6974.2,296080],["2009-12-24",6883.62,6944.0,6868.53,6944.0,396050],["2009-12-25",7245.92,7245.92,7094.96,7094.96,685690],["2009-12-28",6959.1,7004.39,6928.91,6944.0,264190],["2009-12-29",6793.05,7019.48,6793.05,6823.24,342830],["2009-12-30",6762.86,6928.91,6762.86,6883.62,208290],["2009-12-31",6944.0,7094.96,6883.62,7094.96,398120],["2010-01-04",7094.96,7442.16,7094.96,7442.16,598640],["2010-01-05",7698.79,7774.27,7442.16,7517.64,935140],["2010-01-06",7261.01,7517.64,7245.92,7245.92,479840],["2010-01-07",7245.92,7261.01,7094.96,7094.96,207490],["2010-01-08",7185.53,7215.73,7079.86,7094.96,351610],["2010-01-11",7170.44,7170.44,6762.86,7094.96,207120],["2010-01-12",7019.48,7094.96,6868.53,6868.53,269580],["2010-01-13",6566.61,7094.96,6566.61,7094.96,469510],["2010-01-14",7094.96,7125.15,6944.0,7004.39,129590],["2010-01-15",6868.53,6928.91,6838.33,6838.33,213500],["2010-01-18",6793.05,6793.05,6566.61,6566.61,332360],["2010-01-19",6642.09,6747.76,6611.9,6747.76,208770],["2010-01-20",6853.43,6853.43,6611.9,6611.9,154590],["2010-01-21",6611.9,6642.09,6491.13,6491.13,441690],["2010-01-22",6491.13,6566.61,6370.37,6415.66,331220],["2010-01-25",6385.46,6430.75,6385.46,6415.66,161220],["2010-01-26",6566.61,6596.8,6430.75,6460.94,279270],["2010-01-27",6506.23,6566.61,6445.85,6460.94,168830],["2010-01-28",6415.66,6491.13,6385.46,6385.46,134440],["2010-01-29",6385.46,6385.46,6340.18,6340.18,162850],["2010-02-01",6340.18,6400.56,6309.99,6309.99,108370],["2010-02-02",6491.13,6491.13,6340.18,6385.46,260860],["2010-02-03",6491.13,6566.61,6460.94,6566.61,334020],["2010-02-04",6566.61,6717.57,6551.52,6717.57,341670],["2010-02-05",6642.09,6642.09,6566.61,6596.8,220730],["2010-02-08",6476.04,6596.8,6476.04,6596.8,146740],["2010-02-09",6521.33,6551.52,6430.75,6430.75,80320],["2010-02-10",6491.13,6611.9,6491.13,6566.61,77640],["2010-02-11",6566.61,6566.61,6566.61,6566.61,229520],["2010-02-12",6793.05,6808.14,6702.47,6717.57,191060],["2010-02-22",6793.05,6898.72,6793.05,6823.24,282530],["2010-02-23",6823.24,6823.24,6732.66,6823.24,473230],["2010-02-24",6838.33,7019.48,6762.86,7019.48,708110],["2010-02-25",7019.48,7094.96,6913.81,7094.96,664780],["2010-02-26",7064.77,7396.87,7049.67,7396.87,896140],["2010-03-01",7396.87,7547.83,7396.87,7517.64,569580],["2010-03-02",7336.49,7381.78,7155.34,7155.34,438130],["2010-03-03",7170.44,7245.92,7094.96,7215.73,200550],["2010-03-04",7245.92,7245.92,7110.06,7110.06,180180],["2010-03-05",7079.86,7170.44,7079.86,7079.86,131760],["2010-03-08",7079.86,7155.34,7019.48,7079.86,349730],["2010-03-09",7079.86,7245.92,7079.86,7245.92,423380],["2010-03-10",7400.74,7447.19,7385.26,7416.23,268350],["2010-03-11",7462.68,7462.68,7354.3,7354.3,90870],["2010-03-12",7400.74,7400.74,7292.37,7354.3,200050],["2010-03-15",7354.3,7369.78,7276.88,7276.88,335920],["2010-03-16",7199.47,7199.47,7091.09,7091.09,289410],["2010-03-17",7122.06,7199.47,6967.23,6967.23,212650],["2010-03-18",6967.23,7044.64,6951.75,6982.71,262660],["2010-03-19",6982.71,6982.71,6905.3,6905.3,326180],["2010-03-22",6889.81,7091.09,6889.81,6936.26,192140],["2010-03-23",6951.75,7122.06,6936.26,6951.75,200810],["2010-03-24",6967.23,6998.19,6936.26,6998.19,124330],["2010-03-25",6905.3,6951.75,6812.4,6843.37,135370],["2010-03-26",6843.37,7044.64,6812.4,7044.64,284850],["2010-03-29",6982.71,7044.64,6936.26,6951.75,165200],["2010-03-30",6889.81,6936.26,6843.37,6843.37,119080],["2010-03-31",6843.37,6936.26,6812.4,6812.4,148860],["2010-04-01",6843.37,6843.37,6796.92,6843.37,268010],["2010-04-02",6967.23,6967.23,6812.4,6858.85,190480],["2010-04-05",6951.75,6967.23,6889.81,6920.78,265780],["2010-04-06",6920.78,6936.26,6889.81,6889.81,248550],["2010-04-07",6889.81,6889.81,6827.88,6858.85,167350],["2010-04-08",6812.4,6858.85,6796.92,6796.92,266300],["2010-04-09",6750.47,6843.37,6750.47,6812.4,230040],["2010-04-12",6812.4,6812.4,6812.4,6812.4,295540],["2010-04-13",6843.37,6889.81,6796.92,6796.92,117080],["2010-04-14",6796.92,6796.92,6734.99,6750.47,83880],["2010-04-15",6812.4,6812.4,6734.99,6750.47,300830],["2010-04-16",6750.47,6765.95,6688.54,6688.54,226720],["2010-04-19",6657.57,6673.06,6626.61,6626.61,154570],["2010-04-20",6626.61,6642.09,6549.19,6564.68,200870],["2010-04-21",6549.19,6580.16,6549.19,6580.16,146630],["2010-04-22",6626.61,6858.85,6611.13,6781.44,210380],["2010-04-26",6781.44,6812.4,6719.5,6719.5,205770],["2010-04-27",6734.99,6812.4,6719.5,6796.92,273440],["2010-04-28",6765.95,6781.44,6719.5,6734.99,111590],["2010-04-29",6688.54,6704.02,6657.57,6657.57,167650],["2010-05-04",6657.57,6951.75,6657.57,6843.37,331060],["2010-05-05",6812.4,6812.4,6704.02,6704.02,102950],["2010-05-06",6657.57,6704.02,6642.09,6642.09,209480],["2010-05-07",6580.16,6611.13,6533.71,6580.16,285430],["2010-05-10",6549.19,6595.64,6456.3,6580.16,443310],["2010-05-11",6657.57,6657.57,6533.71,6580.16,261630],["2010-05-12",6502.75,6549.19,6425.33,6425.33,431400],["2010-05-13",6564.68,6564.68,6425.33,6456.3,324040],["2010-05-14",6518.23,6518.23,6456.3,6456.3,227070],["2010-05-17",6487.26,6487.26,6347.92,6409.85,347520],["2010-05-18",6285.99,6409.85,6285.99,6409.85,206540],["2010-05-19",6301.47,6363.4,6285.99,6285.99,429800],["2010-05-20",6193.09,6316.95,6193.09,6316.95,443540],["2010-05-21",6069.23,6177.61,6053.75,6053.75,583870],["2010-05-24",6053.75,6193.09,6053.75,6193.09,281430],["2010-05-25",6193.09,6224.06,6177.61,6224.06,378760],["2010-05-26",6208.57,6239.54,6193.09,6193.09,309750],["2010-05-27",6193.09,6208.57,6177.61,6208.57,230180],["2010-05-28",6270.51,6347.92,6208.57,6347.92,232910],["2010-05-31",6347.92,6347.92,6301.47,6316.95,265480],["2010-06-01",6285.99,6347.92,6270.51,6347.92,186910],["2010-06-02",6332.44,6363.4,6316.95,6347.92,373100],["2010-06-03",6347.92,6378.88,6347.92,6347.92,381990],["2010-06-04",6419.43,6452.52,6402.89,6419.43,339560],["2010-06-07",6253.98,6369.8,6253.98,6270.53,254160],["2010-06-08",6270.53,6287.07,6253.98,6253.98,269320],["2010-06-09",6220.89,6270.53,6220.89,6237.44,215320],["2010-06-10",6237.44,6270.53,6220.89,6253.98,191400],["2010-06-11",6353.25,6353.25,6287.07,6320.16,140560],["2010-06-14",6320.16,6336.71,6303.62,6303.62,79290],["2010-06-15",6353.25,6402.89,6320.16,6402.89,243940],["2010-06-16",6469.07,6535.25,6452.52,6535.25,207980],["2010-06-17",6535.25,6684.15,6502.16,6684.15,434550],["2010-06-18",6684.15,6684.15,6684.15,6684.15,674600],["2010-06-21",6684.15,6684.15,6601.43,6634.52,119230],["2010-06-22",6502.16,6667.61,6502.16,6651.06,164040],["2010-06-23",6485.61,6667.61,6485.61,6617.97,103900],["2010-06-24",6634.52,6651.06,6617.97,6617.97,152680],["2010-06-25",6568.34,6584.88,6369.8,6369.8,128320],["2010-06-28",6369.8,6535.25,6369.8,6535.25,50970],["2010-06-29",6535.25,6849.6,6535.25,6849.6,408480],["2010-06-30",6783.42,6816.51,6601.43,6816.51,488910],["2010-07-01",6700.7,6783.42,6535.25,6535.25,39510],["2010-07-02",6617.97,6617.97,6452.52,6518.7,94670],["2010-07-05",6551.79,6584.88,6502.16,6584.88,145630],["2010-07-06",6485.61,6617.97,6452.52,6469.07,55750],["2010-07-07",6469.07,6584.88,6452.52,6452.52,43960],["2010-07-08",6452.52,6568.34,6452.52,6452.52,52320],["2010-07-09",6452.52,6535.25,6435.98,6435.98,18950],["2010-07-12",6435.98,6452.52,6386.34,6386.34,24100],["2010-07-13",6535.25,6617.97,6452.52,6617.97,111090],["2010-07-14",6617.97,6617.97,6402.89,6402.89,81300],["2010-07-15",6518.7,6518.7,6452.52,6452.52,39380],["2010-07-16",6535.25,6535.25,6469.07,6469.07,94420],["2010-07-19",6518.7,6518.7,6485.61,6518.7,122320],["2010-07-20",6535.25,6535.25,6469.07,6485.61,146500],["2010-07-21",6452.52,6452.52,6402.89,6402.89,70110],["2010-07-22",6402.89,6419.43,6320.16,6320.16,107000],["2010-07-23",6303.62,6320.16,6270.53,6287.07,127830],["2010-07-26",6270.53,6287.07,6121.62,6154.71,133550],["2010-07-27",6287.07,6287.07,6121.62,6121.62,66980],["2010-07-28",6121.62,6253.98,6105.08,6105.08,64740],["2010-07-29",6270.53,6270.53,6121.62,6121.62,24000],["2010-07-30",6121.62,6204.35,6121.62,6204.35,39300],["2010-08-02",6204.35,6237.44,6121.62,6121.62,26370],["2010-08-03",6187.8,6187.8,6105.08,6105.08,73530],["2010-08-04",6121.62,6121.62,6071.99,6121.62,64130],["2010-08-05",6171.26,6171.26,6138.17,6154.71,79450],["2010-08-06",6171.26,6171.26,6138.17,6154.71,114610],["2010-08-09",6071.99,6171.26,5906.54,5906.54,111670],["2010-08-10",5840.36,5873.45,5724.55,5741.09,186800],["2010-08-11",5790.73,5840.36,5724.55,5757.64,114600],["2010-08-12",5658.37,5757.64,5575.64,5741.09,162530],["2010-08-13",5625.28,5724.55,5625.28,5724.55,53260],["2010-08-16",5757.64,5906.54,5724.55,5906.54,103380],["2010-08-17",5923.09,6038.9,5856.91,6038.9,159010],["2010-08-18",6038.9,6038.9,5939.63,5972.72,54130],["2010-08-19",5939.63,5972.72,5939.63,5972.72,80750],["2010-08-20",5972.72,6138.17,5956.18,6138.17,205430],["2010-08-23",6088.53,6154.71,6071.99,6121.62,170400],["2010-08-24",6121.62,6121.62,6038.9,6038.9,110180],["2010-08-25",5939.63,5956.18,5823.82,5956.18,135930],["2010-08-26",5956.18,5989.27,5923.09,5972.72,231230],["2010-08-27",5972.72,6088.53,5939.63,6088.53,233600],["2010-08-30",6154.71,6270.53,6154.71,6253.98,91950],["2010-08-31",6336.71,6353.25,6253.98,6353.25,516550],["2010-09-01",6220.89,6353.25,6138.17,6353.25,168180],["2010-09-06",6419.43,6419.43,6287.07,6287.07,318190],["2010-09-07",6204.35,6204.35,6154.71,6187.8,102770],["2010-09-08",6121.62,6287.07,6121.62,6287.07,184680],["2010-09-09",6320.16,6353.25,6253.98,6287.07,110750],["2010-09-10",6270.53,6287.07,6121.62,6121.62,55360],["2010-09-13",6237.44,6237.44,6071.99,6187.8,114600],["2010-09-14",6121.62,6270.53,6121.62,6171.26,40380],["2010-09-15",6253.98,6253.98,6088.53,6154.71,202130],["2010-09-16",6055.44,6154.71,6055.44,6055.44,142660],["2010-09-17",6088.53,6220.89,6055.44,6220.89,238640],["2010-09-20",6220.89,6220.89,6088.53,6088.53,147180],["2010-09-21",6171.26,6171.26,5890.0,5890.0,408250],["2010-09-22",6022.35,6022.35,5923.09,5956.18,84790],["2010-09-23",5890.0,6105.08,5890.0,6105.08,134410],["2010-09-24",6105.08,6105.08,6038.9,6038.9,40990],["2010-09-27",6005.81,6005.81,5939.63,5956.18,132350],["2010-09-28",5923.09,6038.9,5923.09,6038.9,115620],["2010-09-29",5972.72,6038.9,5939.63,6022.35,60990],["2010-09-30",6055.44,6055.44,5923.09,5989.27,257980],["2010-10-01",5956.18,6022.35,5939.63,5956.18,53730],["2010-10-04",6022.35,6022.35,5939.63,5956.18,299090],["2010-10-05",5923.09,5989.27,5923.09,5989.27,213200],["2010-10-06",5989.27,6088.53,5989.27,6088.53,387140],["2010-10-07",6088.53,6088.53,6022.35,6038.9,149940],["2010-10-08",6038.9,6055.44,6005.81,6038.9,195810],["2010-10-11",5956.18,6038.9,5956.18,6038.9,111880],["2010-10-12",5989.27,6022.35,5956.18,5956.18,61240],["2010-10-13",5956.18,6022.35,5939.63,6022.35,130930],["2010-10-14",6038.9,6038.9,6022.35,6022.35,74470],["2010-10-15",6038.9,6038.9,5989.27,6022.35,167580],["2010-10-18",6022.35,6022.35,5939.63,5939.63,140980],["2010-10-19",5890.0,5923.09,5823.82,5873.45,141430],["2010-10-20",5873.45,5873.45,5774.18,5774.18,180010],["2010-10-21",5790.73,5790.73,5724.55,5790.73,114640],["2010-10-22",5823.82,5823.82,5724.55,5757.64,134950],["2010-10-25",5625.28,5708.0,5625.28,5641.82,170760],["2010-10-26",5641.82,5757.64,5641.82,5691.46,115340],["2010-10-27",5790.73,5790.73,5674.91,5757.64,92540],["2010-10-28",5757.64,5757.64,5674.91,5757.64,61130],["2010-10-29",5757.64,5790.73,5757.64,5757.64,69730],["2010-11-01",5790.73,5790.73,5741.09,5790.73,128990],["2010-11-02",5691.46,5724.55,5658.37,5658.37,135750],["2010-11-03",5658.37,5658.37,5592.19,5641.82,156210],["2010-11-04",5674.91,5708.0,5625.28,5625.28,109890],["2010-11-05",5724.55,5724.55,5625.28,5691.46,103610],["2010-11-08",5625.28,5625.28,5542.55,5542.55,134860],["2010-11-09",5542.55,5542.55,5443.28,5459.83,371880],["2010-11-10",5492.92,5492.92,5426.74,5459.83,166720],["2010-11-11",5327.47,5377.1,5294.38,5294.38,86640],["2010-11-12",5294.38,5360.56,5145.47,5360.56,128420],["2010-11-15",5377.1,5377.1,5211.65,5228.2,122910],["2010-11-16",5178.56,5178.56,5145.47,5162.02,151250],["2010-11-17",5211.65,5244.74,5013.11,5013.11,140980],["2010-11-18",5112.38,5128.93,5029.66,5128.93,79740],["2010-11-19",5178.56,5178.56,5112.38,5128.93,73010],["2010-11-22",4963.48,5261.29,4963.48,5261.29,104950],["2010-11-23",5261.29,5459.83,5244.74,5459.83,230250],["2010-11-24",5459.83,5459.83,5310.92,5459.83,184840],["2010-11-25",5459.83,5575.64,5459.83,5559.1,194510],["2010-11-26",5476.37,5559.1,5410.19,5443.28,90250],["2010-11-29",5443.28,5625.28,5410.19,5625.28,216300],["2010-11-30",5625.28,5757.64,5476.37,5592.19,177300],["2010-12-01",5608.73,5608.73,5459.83,5459.83,142660],["2010-12-02",5410.19,5459.83,5393.65,5426.74,238560],["2010-12-03",5459.83,5691.46,5443.28,5492.92,424060],["2010-12-06",5542.55,5559.1,5492.92,5526.01,303890],["2010-12-07",5459.83,5492.92,5410.19,5410.19,168110],["2010-12-08",5443.28,5443.28,5244.74,5261.29,157380],["2010-12-09",5145.47,5410.19,5145.47,5310.92,213300],["2010-12-10",5426.74,5426.74,5360.56,5410.19,373060],["2010-12-13",5658.37,5674.91,5592.19,5641.82,1371960],["2010-12-14",5918.63,5918.63,5878.51,5918.63,528020],["2010-12-15",6199.52,6199.52,6159.39,6199.52,1363040],["2010-12-16",6380.09,6380.09,6119.26,6199.52,1264350],["2010-12-17",6199.52,6500.46,6179.45,6500.46,2517270],["2010-12-20",6500.46,6620.84,6460.34,6520.53,726860],["2010-12-21",6339.96,6480.4,6219.58,6400.15,690870],["2010-12-22",6420.21,6420.21,6119.26,6119.26,528780],["2010-12-23",6119.26,6179.45,6059.07,6079.14,394720],["2010-12-24",6079.14,6119.26,5918.63,5918.63,359650],["2010-12-27",6018.95,6018.95,5918.63,5978.82,175340],["2010-12-28",5838.38,6059.07,5838.38,5958.76,306560],["2010-12-29",6018.95,6119.26,5858.44,6119.26,454830],["2010-12-30",5938.7,6219.58,5938.7,6219.58,576580],["2010-12-31",6219.58,6520.53,6119.26,6520.53,738700],["2011-01-04",6520.53,6520.53,6319.9,6319.9,252610],["2011-01-05",6299.83,6319.9,6119.26,6139.33,483730],["2011-01-06",6018.95,6179.45,6018.95,6179.45,133800],["2011-01-07",6219.58,6239.64,6159.39,6159.39,98300],["2011-01-10",6139.33,6219.58,6079.14,6219.58,243150],["2011-01-11",6219.58,6219.58,6119.26,6159.39,203040],["2011-01-12",6159.39,6199.52,6119.26,6119.26,96690],["2011-01-13",6099.2,6219.58,6079.14,6219.58,168560],["2011-01-14",6219.58,6400.15,6219.58,6400.15,445950],["2011-01-17",6380.09,6380.09,6299.83,6319.9,151110],["2011-01-18",6219.58,6360.02,6219.58,6319.9,231270],["2011-01-19",6319.9,6360.02,6259.71,6339.96,400940],["2011-01-20",6319.9,6339.96,6299.83,6319.9,203390],["2011-01-21",6339.96,6620.84,6339.96,6620.84,1167690],["2011-01-24",6941.85,6941.85,6901.73,6941.85,1105190],["2011-01-25",7082.3,7082.3,6721.16,6861.6,531940],["2011-01-26",6861.6,6901.73,6801.41,6881.66,443810],["2011-01-27",6821.48,6941.85,6781.35,6941.85,674360],["2011-01-28",7162.55,7242.8,7022.11,7242.8,1098240],["2011-02-08",7302.99,7603.94,7242.8,7603.94,1219290],["2011-02-09",7924.95,7965.08,7423.37,7624.0,1037900],["2011-02-10",7624.0,7704.25,7423.37,7563.81,841890],["2011-02-11",7603.94,7603.94,7403.31,7463.5,529160],["2011-02-14",7523.69,7523.69,7122.42,7122.42,581230],["2011-02-15",6921.79,7202.68,6901.73,7202.68,485930],["2011-02-16",7142.49,7302.99,7082.3,7082.3,434270],["2011-02-17",6961.92,7082.3,6921.79,7062.23,354380],["2011-02-18",7022.11,7042.17,6941.85,7022.11,793200],["2011-02-21",6821.48,6821.48,6681.03,6681.03,669870],["2011-02-22",6400.15,6560.65,6400.15,6400.15,469630],["2011-02-23",6420.21,6660.97,6420.21,6600.78,339480],["2011-02-24",6460.34,6520.53,6279.77,6360.02,546130],["2011-02-25",6500.46,6500.46,6339.96,6460.34,275030],["2011-02-28",6480.4,6681.03,6420.21,6500.46,438150],["2011-03-01",6500.46,6580.72,6460.34,6560.65,145090],["2011-03-02",6420.21,6520.53,6259.71,6319.9,327500],["2011-03-03",6219.58,6319.9,6219.58,6219.58,516990],["2011-03-04",6219.58,6319.9,6179.45,6299.83,161330],["2011-03-07",6259.71,6420.21,6259.71,6420.21,186970],["2011-03-08",6440.28,6620.84,6400.15,6420.21,280060],["2011-03-09",6440.28,6440.28,6279.77,6319.9,269320],["2011-03-10",6279.77,6520.53,6279.77,6420.21,761310],["2011-03-11",6440.28,6560.65,6319.9,6400.15,707890],["2011-03-14",6480.4,6480.4,6199.52,6199.52,643010],["2011-03-15",6059.07,6199.52,6039.01,6039.01,602560],["2011-03-16",5978.82,6179.45,5978.82,6059.07,662120],["2011-03-17",6119.26,6159.39,6018.95,6018.95,696450],["2011-03-18",6099.2,6319.9,6039.01,6319.9,1402730],["2011-03-21",6600.78,6620.84,6460.34,6600.78,1485540],["2011-03-22",6500.46,6560.65,6360.02,6360.02,645510],["2011-03-23",6380.09,6400.15,6259.71,6339.96,782960],["2011-03-24",6319.9,6339.96,6199.52,6199.52,536250],["2011-03-25",6159.39,6259.71,6159.39,6219.58,444570],["2011-03-28",6219.58,6259.71,6179.45,6219.58,394130],["2011-03-29",6319.9,6400.15,6179.45,6219.58,471160],["2011-03-30",6179.45,6199.52,6119.26,6159.39,765800],["2011-03-31",6139.33,6259.71,6139.33,6259.71,596140],["2011-04-01",6219.58,6219.58,6139.33,6159.39,335780],["2011-04-04",6119.26,6159.39,6039.01,6099.2,457360],["2011-04-05",6099.2,6119.26,6059.07,6079.14,348310],["2011-04-06",6119.26,6279.77,6099.2,6219.58,448590],["2011-04-07",6159.39,6219.58,6139.33,6139.33,195900],["2011-04-08",6099.2,6139.33,6099.2,6119.26,240130],["2011-04-13",6119.26,6119.26,6018.95,6018.95,582580],["2011-04-14",6018.95,6059.07,5998.89,5998.89,559500],["2011-04-15",5998.89,6018.95,5898.57,5898.57,367410],["2011-04-18",5898.57,5898.57,5738.06,5738.06,483840],["2011-04-19",5738.06,5838.38,5738.06,5758.13,382580],["2011-04-20",5778.19,5818.32,5758.13,5818.32,504590],["2011-04-21",5818.32,5818.32,5738.06,5738.06,272980],["2011-04-22",5738.06,5758.13,5657.81,5657.81,161130],["2011-04-25",5798.25,5798.25,5718.0,5758.13,272740],["2011-04-26",5697.94,5738.06,5637.75,5637.75,180720],["2011-04-27",5718.0,5718.0,5637.75,5677.87,263740],["2011-04-28",5637.75,5677.87,5617.69,5617.69,134600],["2011-04-29",5617.69,5718.0,5617.69,5697.94,312770],["2011-05-04",5718.0,5718.0,5677.87,5697.94,178410],["2011-05-05",5657.81,5718.0,5657.81,5657.81,163010],["2011-05-06",5617.69,5778.19,5617.69,5778.19,249160],["2011-05-09",5778.19,5778.19,5718.0,5738.06,222182],["2011-05-10",5738.06,5758.13,5657.81,5657.81,264160],["2011-05-11",5657.81,5677.87,5637.75,5657.81,161420],["2011-05-12",5697.94,5697.94,5617.69,5637.75,141780],["2011-05-13",5637.75,5637.75,5617.69,5637.75,204180],["2011-05-16",5918.63,5918.63,5838.38,5918.63,591780],["2011-05-17",6199.52,6199.52,6199.52,6199.52,184120],["2011-05-18",6500.46,6500.46,6199.52,6400.15,2287867],["2011-05-19",6360.02,6360.02,6239.64,6279.77,688710],["2011-05-20",6079.14,6159.39,5978.82,6018.95,643170],["2011-05-23",6018.95,6018.95,5718.0,5738.06,374820],["2011-05-24",5577.56,5577.56,5457.18,5457.18,761200],["2011-05-25",5196.36,5216.42,5196.36,5196.36,600260],["2011-05-26",4955.6,5437.12,4955.6,5437.12,710490],["2011-05-27",5617.69,5697.94,5457.18,5697.94,346620],["2011-05-30",5738.06,5738.06,5417.05,5417.05,215080],["2011-05-31",5316.74,5617.69,5236.49,5617.69,313180],["2011-06-01",5617.69,5898.57,5517.37,5898.57,613680],["2011-06-02",5918.63,6159.39,5918.63,6119.26,708540],["2011-06-03",6219.58,6219.58,5838.38,5838.38,671470],["2011-06-06",5637.75,5918.63,5637.75,5878.51,318950],["2011-06-07",6018.95,6139.33,5998.89,6139.33,479880],["2011-06-08",6039.01,6139.33,5858.44,5858.44,355780],["2011-06-09",5858.44,5978.82,5858.44,5878.51,143050],["2011-06-10",5898.57,6018.95,5878.51,5898.57,223420],["2011-06-13",5898.57,5898.57,5838.38,5878.51,171620],["2011-06-14",5858.44,6018.95,5818.32,5838.38,223190],["2011-06-15",5718.0,5818.32,5677.87,5677.87,283010],["2011-06-16",5718.0,5818.32,5697.94,5758.13,106540],["2011-06-17",5798.25,5798.25,5537.43,5537.43,695210],["2011-06-20",5537.43,5657.81,5537.43,5577.56,104510],["2011-06-21",5597.62,5818.32,5597.62,5798.25,277890],["2011-06-22",5818.32,5858.44,5738.06,5798.25,183720],["2011-06-23",5718.0,5758.13,5637.75,5637.75,154890],["2011-06-24",5637.75,5677.87,5537.43,5537.43,244760],["2011-06-27",5657.81,5657.81,5557.5,5637.75,181460],["2011-06-28",5577.56,5657.81,5577.56,5597.62,73750],["2011-06-29",5597.62,5617.69,5597.62,5617.69,140990],["2011-06-30",5617.69,5657.81,5557.5,5557.5,270830],["2011-07-01",5597.62,5637.75,5537.43,5597.62,98080],["2011-07-04",5657.81,5657.81,5537.43,5577.56,112380],["2011-07-05",5577.56,5718.0,5577.56,5697.94,289030],["2011-07-06",5697.94,5697.94,5637.75,5637.75,526510],["2011-07-07",5697.94,5697.94,5617.69,5637.75,136680],["2011-07-08",5637.75,5637.75,5597.62,5597.62,200110],["2011-07-11",5597.62,5657.81,5597.62,5637.75,316360],["2011-07-12",5657.81,5657.81,5597.62,5617.69,159570],["2011-07-13",5617.69,5677.87,5617.69,5617.69,234430],["2011-07-14",5637.75,5898.57,5637.75,5898.57,514250],["2011-07-15",5898.57,5938.7,5738.06,5738.06,448370],["2011-07-18",5774.98,6022.16,5774.98,6022.16,240220],["2011-07-19",6022.16,6067.1,5954.75,6022.16,100920],["2011-07-20",6022.16,6224.4,6022.16,6201.92,564770],["2011-07-21",6449.1,6449.1,6269.34,6404.16,692270],["2011-07-22",6404.16,6404.16,6291.81,6291.81,331180],["2011-07-25",6201.92,6291.81,6201.92,6291.81,216190],["2011-07-26",6246.87,6291.81,6156.98,6156.98,183340],["2011-07-27",6179.45,6336.75,6112.04,6336.75,455750],["2011-07-28",6336.75,6471.57,6291.81,6359.22,795160],["2011-07-29",6314.28,6359.22,6291.81,6314.28,355190],["2011-08-01",6314.28,6381.69,6269.34,6269.34,450700],["2011-08-02",6246.87,6291.81,6224.4,6246.87,203910],["2011-08-03",6246.87,6246.87,6022.16,6067.1,374250],["2011-08-04",6067.1,6246.87,6067.1,6156.98,487660],["2011-08-05",6089.57,6156.98,6089.57,6112.04,248140],["2011-08-08",6089.57,6112.04,6044.63,6044.63,364020],["2011-08-09",5999.69,5999.69,5842.39,5887.33,350600],["2011-08-10",5977.22,6022.16,5932.28,5932.28,313960],["2011-08-11",5887.33,5977.22,5887.33,5977.22,174650],["2011-08-12",5977.22,6044.63,5977.22,6044.63,143240],["2011-08-15",6044.63,6044.63,5999.69,6022.16,73200],["2011-08-16",5954.75,6044.63,5954.75,6022.16,123460],["2011-08-17",6022.16,6179.45,6022.16,6179.45,408550],["2011-08-18",6179.45,6246.87,6156.98,6246.87,527070],["2011-08-19",6156.98,6201.92,6089.57,6134.51,309330],["2011-08-22",6179.45,6201.92,6134.51,6134.51,390020],["2011-08-23",6067.1,6112.04,6067.1,6067.1,198590],["2011-08-24",6067.1,6134.51,6022.16,6022.16,355540],["2011-08-25",6022.16,6089.57,6022.16,6067.1,122120],["2011-08-26",6067.1,6089.57,6044.63,6044.63,238140],["2011-08-29",6067.1,6112.04,6022.16,6089.57,397310],["2011-08-30",6179.45,6224.4,6134.51,6134.51,518270],["2011-08-31",6134.51,6224.4,6112.04,6179.45,548340],["2011-09-01",6224.4,6471.57,6224.4,6471.57,1659870],["2011-09-05",6628.87,6628.87,6314.28,6359.22,489740],["2011-09-06",6291.81,6359.22,6269.34,6314.28,323300],["2011-09-07",6381.69,6404.16,6336.75,6359.22,358230],["2011-09-08",6404.16,6449.1,6314.28,6314.28,840420],["2011-09-09",6291.81,6314.28,6269.34,6291.81,383840],["2011-09-12",6224.4,6291.81,6112.04,6134.51,429280],["2011-09-13",6156.98,6291.81,6156.98,6201.92,567280],["2011-09-14",6156.98,6246.87,6067.1,6067.1,788440],["2011-09-15",6067.1,6067.1,5977.22,6067.1,312090],["2011-09-16",6067.1,6134.51,5932.28,5932.28,721330],["2011-09-19",5977.22,6156.98,5977.22,6156.98,185780],["2011-09-20",6112.04,6112.04,5999.69,5999.69,286510],["2011-09-21",5999.69,6067.1,5977.22,5999.69,134670],["2011-09-22",5977.22,6112.04,5977.22,6089.57,347490],["2011-09-23",5999.69,6044.63,5954.75,5954.75,303580],["2011-09-26",5977.22,5977.22,5909.81,5932.28,256070],["2011-09-27",5954.75,6067.1,5954.75,5977.22,307140],["2011-09-28",6269.34,6269.34,6246.87,6269.34,881650],["2011-09-29",6291.81,6291.81,6112.04,6156.98,536090],["2011-09-30",6112.04,6179.45,6089.57,6134.51,331250],["2011-10-03",6134.51,6134.51,6067.1,6067.1,439350],["2011-10-04",6022.16,6067.1,5954.75,5999.69,288660],["2011-10-05",5999.69,6044.63,5954.75,5977.22,378420],["2011-10-06",5977.22,6022.16,5954.75,5999.69,432555],["2011-10-07",5999.69,6022.16,5954.75,5954.75,254380],["2011-10-10",5999.69,5999.69,5932.28,5977.22,152410],["2011-10-11",5977.22,5977.22,5909.81,5932.28,291760],["2011-10-12",5932.28,5932.28,5887.33,5887.33,310890],["2011-10-13",5887.33,5887.33,5752.51,5864.86,349150],["2011-10-14",5864.86,5954.75,5864.86,5909.81,339760],["2011-10-17",5909.81,5909.81,5864.86,5887.33,154560],["2011-10-18",5842.39,5864.86,5819.92,5819.92,382840],["2011-10-19",5819.92,5819.92,5752.51,5774.98,267830],["2011-10-20",5774.98,5797.45,5730.04,5774.98,236700],["2011-10-21",5774.98,5977.22,5774.98,5977.22,359160],["2011-10-24",5977.22,5977.22,5932.28,5954.75,138990],["2011-10-25",5977.22,5977.22,5909.81,5909.81,189110],["2011-10-26",5909.81,5954.75,5887.33,5954.75,191960],["2011-10-27",5909.81,5954.75,5909.81,5954.75,123670],["2011-10-28",5954.75,5977.22,5887.33,5954.75,298260],["2011-10-31",5999.69,6022.16,5887.33,5887.33,137010],["2011-11-01",5909.81,5909.81,5842.39,5864.86,116840],["2011-11-02",5887.33,5887.33,5797.45,5797.45,126140],["2011-11-03",5797.45,5819.92,5707.57,5730.04,239470],["2011-11-04",5864.86,5864.86,5707.57,5707.57,163410],["2011-11-07",5640.16,5707.57,5550.27,5550.27,163040],["2011-11-08",5617.69,5617.69,5437.92,5482.86,425600],["2011-11-09",5482.86,5482.86,5280.62,5348.04,326580],["2011-11-10",5348.04,5348.04,5280.62,5280.62,343650],["2011-11-11",5235.68,5348.04,5123.33,5235.68,168960],["2011-11-14",5190.74,5190.74,5078.39,5168.27,317800],["2011-11-15",5213.21,5213.21,5100.86,5168.27,733710],["2011-11-16",5168.27,5370.51,5168.27,5370.51,554790],["2011-11-17",5482.86,5482.86,5392.98,5460.39,731870],["2011-11-18",5482.86,5482.86,5348.04,5437.92,389990],["2011-11-21",5370.51,5437.92,5303.1,5303.1,200780],["2011-11-22",5348.04,5370.51,5303.1,5348.04,219760],["2011-11-23",5348.04,5392.98,5303.1,5370.51,228040],["2011-11-24",5392.98,5437.92,5370.51,5370.51,255870],["2011-11-25",5370.51,5370.51,5303.1,5303.1,121930],["2011-11-28",5280.62,5392.98,5213.21,5213.21,216050],["2011-11-29",5213.21,5280.62,5078.39,5100.86,403950],["2011-11-30",5123.33,5168.27,4988.5,4988.5,286220],["2011-12-01",5055.92,5078.39,4943.56,4988.5,328810],["2011-12-02",5010.98,5055.92,4966.03,5055.92,342300],["2011-12-05",5055.92,5123.33,5055.92,5100.86,325960],["2011-12-06",5078.39,5100.86,4988.5,4988.5,405030],["2011-12-07",5010.98,5010.98,4943.56,4943.56,144630],["2011-12-08",4943.56,4966.03,4808.74,4808.74,503030],["2011-12-09",4831.21,4831.21,4718.86,4741.33,252610],["2011-12-12",4696.38,4741.33,4606.5,4628.97,444540],["2011-12-13",4628.97,4651.44,4584.03,4628.97,328070],["2011-12-14",4606.5,4628.97,4539.09,4539.09,342600],["2011-12-15",4539.09,4539.09,4449.21,4494.15,660180],["2011-12-16",4516.62,4718.86,4516.62,4718.86,622510],["2011-12-19",4718.86,4943.56,4718.86,4943.56,955290],["2011-12-20",4943.56,4966.03,4786.27,4786.27,248770],["2011-12-21",4786.27,4898.62,4786.27,4876.15,204380],["2011-12-22",4876.15,4876.15,4651.44,4651.44,436670],["2011-12-23",4494.15,4606.5,4471.68,4584.03,468480],["2011-12-26",4584.03,4606.5,4426.74,4426.74,343200],["2011-12-27",4426.74,4449.21,4359.32,4359.32,428840],["2011-12-28",4359.32,4561.56,4359.32,4561.56,259330],["2011-12-29",4628.97,4718.86,4494.15,4718.86,787078],["2011-12-30",4718.86,4898.62,4606.5,4898.62,751402],["2012-01-03",4853.68,4853.68,4673.91,4673.91,206450],["2012-01-04",4584.03,4584.03,4516.62,4561.56,177420],["2012-01-05",4494.15,4584.03,4494.15,4539.09,165210],["2012-01-06",4539.09,4539.09,4426.74,4449.21,298140],["2012-01-09",4449.21,4606.5,4449.21,4584.03,367990],["2012-01-10",4539.09,4651.44,4539.09,4628.97,419840],["2012-01-11",4718.86,4741.33,4628.97,4628.97,583520],["2012-01-12",4651.44,4808.74,4651.44,4718.86,722700],["2012-01-13",4718.86,4786.27,4718.86,4741.33,473910],["2012-01-16",4786.27,4943.56,4763.8,4831.21,515750],["2012-01-17",4853.68,4876.15,4808.74,4808.74,439490],["2012-01-18",4831.21,4876.15,4808.74,4876.15,206100],["2012-01-19",4876.15,5100.86,4876.15,5100.86,505130],["2012-01-20",5168.27,5235.68,5100.86,5190.74,682000],["2012-01-30",5168.27,5437.92,5168.27,5437.92,1003590],["2012-01-31",5550.27,5617.69,5460.39,5482.86,789540],["2012-02-01",5482.86,5482.86,5258.15,5348.04,1167900],["2012-02-02",5505.33,5595.21,5437.92,5595.21,824600],["2012-02-03",5617.69,5842.39,5505.33,5505.33,623560],["2012-02-06",5505.33,5505.33,5415.45,5460.39,464650],["2012-02-07",5505.33,5572.74,5392.98,5505.33,502100],["2012-02-08",5505.33,5730.04,5505.33,5730.04,931310],["2012-02-09",5707.57,5842.39,5640.16,5662.63,410610],["2012-02-10",5617.69,5662.63,5527.8,5527.8,924610],["2012-02-13",5415.45,5617.69,5392.98,5437.92,673710],["2012-02-14",5437.92,5662.63,5437.92,5662.63,445320],["2012-02-15",5707.57,5752.51,5617.69,5617.69,529300],["2012-02-16",5527.8,5707.57,5527.8,5617.69,465620],["2012-02-17",5662.63,5774.98,5662.63,5730.04,517780],["2012-02-20",5819.92,5999.69,5819.92,5999.69,634580],["2012-02-21",6269.34,6269.34,6022.16,6044.63,905480],["2012-02-22",6134.51,6314.28,6067.1,6314.28,1040520],["2012-02-23",6291.81,6404.16,6224.4,6404.16,1953020],["2012-02-24",6568.37,6709.12,6451.08,6591.83,1393320],["2012-02-27",6568.37,6662.2,6498.0,6638.75,1212410],["2012-02-28",6591.83,6591.83,6451.08,6451.08,1390840],["2012-02-29",6451.08,6498.0,6333.79,6380.7,977660],["2012-03-01",6380.7,6662.2,6357.24,6662.2,1221140],["2012-03-02",6662.2,6896.79,6662.2,6802.96,1056280],["2012-03-05",6920.25,7131.37,6920.25,7131.37,1819870],["2012-03-06",7436.33,7436.33,6779.5,6779.5,1170940],["2012-03-07",6685.66,6779.5,6568.37,6779.5,1263090],["2012-03-08",6615.29,6802.96,6451.08,6451.08,1209420],["2012-03-09",6451.08,6568.37,6310.33,6544.91,968870],["2012-03-12",6404.16,6451.08,6286.87,6286.87,682070],["2012-03-13",6427.62,6427.62,6310.33,6404.16,466900],["2012-03-14",6521.45,6521.45,6404.16,6498.0,829850],["2012-03-15",6521.45,6662.2,6404.16,6638.75,851080],["2012-03-16",6685.66,6685.66,6333.79,6333.79,1469140],["2012-03-19",6404.16,6638.75,6404.16,6638.75,1289700],["2012-03-20",6662.2,6967.16,6662.2,6967.16,1819480],["2012-03-21",6967.16,7154.83,6967.16,6990.62,1083450],["2012-03-22",6990.62,7154.83,6967.16,7037.54,1412870],["2012-03-23",7037.54,7107.92,6943.71,6943.71,1055350],["2012-03-26",6943.71,6990.62,6873.33,6920.25,755570],["2012-03-27",6920.25,6920.25,6685.66,6685.66,722340],["2012-03-28",6685.66,6802.96,6591.83,6802.96,716070],["2012-03-29",6896.79,6967.16,6732.58,6732.58,577290],["2012-03-30",6779.5,6802.96,6685.66,6802.96,713440],["2012-04-03",6756.04,6896.79,6756.04,6873.33,324050],["2012-04-04",6873.33,6896.79,6779.5,6779.5,324620],["2012-04-05",6756.04,6826.41,6756.04,6779.5,276190],["2012-04-06",6779.5,6849.87,6756.04,6756.04,259430],["2012-04-09",6802.96,6802.96,6709.12,6756.04,458350],["2012-04-10",6756.04,6896.79,6756.04,6849.87,560180],["2012-04-11",6873.33,6943.71,6826.41,6943.71,785390],["2012-04-12",7014.08,7272.12,6990.62,7225.21,1582870],["2012-04-13",7248.67,7365.96,7154.83,7319.04,904860],["2012-04-16",7365.96,7670.92,7319.04,7647.46,783270],["2012-04-17",7670.92,8022.8,7647.46,8022.8,1139680],["2012-04-18",7952.42,8210.46,7788.21,7928.96,1276280],["2012-04-19",7928.96,7999.34,7788.21,7858.59,1444740],["2012-04-20",7928.96,7928.96,7670.92,7717.84,608030],["2012-04-23",7694.38,7788.21,7670.92,7694.38,404510],["2012-04-24",7717.84,7717.84,7577.08,7647.46,758406],["2012-04-25",7764.75,7764.75,7600.54,7647.46,608220],["2012-04-26",7717.84,7717.84,7624.0,7624.0,552390],["2012-04-27",7741.29,7835.13,7647.46,7741.29,587740],["2012-05-02",7788.21,7788.21,7647.46,7741.29,378050],["2012-05-03",7741.29,7741.29,7600.54,7694.38,270240],["2012-05-04",7647.46,7928.96,7647.46,7764.75,588220],["2012-05-07",7905.5,7952.42,7811.67,7905.5,635210],["2012-05-08",7952.42,8069.71,7905.5,7905.5,801940],["2012-05-09",7882.04,8116.63,7882.04,8022.8,1012160],["2012-05-10",8163.55,8421.59,8116.63,8280.84,1467910],["2012-05-11",8327.76,8679.63,8280.84,8515.42,1566700],["2012-05-14",8562.34,8937.68,8562.34,8679.63,1561680],["2012-05-15",8679.63,8726.55,8257.38,8257.38,1566260],["2012-05-16",8280.84,8304.3,7905.5,7975.88,1091710],["2012-05-17",7975.88,8116.63,7624.0,7624.0,1634180],["2012-05-18",7530.17,7647.46,7248.67,7506.71,1308820],["2012-05-21",7624.0,7788.21,7459.79,7694.38,475800],["2012-05-22",7624.0,7670.92,7436.33,7506.71,436130],["2012-05-23",7389.42,7436.33,7131.37,7131.37,843060],["2012-05-24",7061.0,7131.37,6802.96,6849.87,1244600],["2012-05-25",7107.92,7178.29,6967.16,7178.29,687850],["2012-05-28",7248.67,7389.42,7131.37,7178.29,401320],["2012-05-29",7178.29,7178.29,6920.25,6967.16,810110],["2012-05-30",6873.33,7248.67,6873.33,7061.0,429460],["2012-05-31",7084.46,7084.46,6920.25,6920.25,401240],["2012-06-01",6967.16,7014.08,6920.25,6943.71,246340],["2012-06-04",6826.41,6920.25,6615.29,6615.29,1069900],["2012-06-05",6615.29,6732.58,6544.91,6732.58,670600],["2012-06-06",6756.04,6943.71,6709.12,6896.79,352000],["2012-06-07",7084.46,7201.75,6990.62,7061.0,569340],["2012-06-08",7131.37,7201.75,7014.08,7061.0,897450],["2012-06-11",7014.08,7061.0,6802.96,6943.71,1271120],["2012-06-12",7037.54,7037.54,6896.79,6896.79,578180],["2012-06-13",6967.16,6990.62,6873.33,6943.71,248560],["2012-06-14",6849.87,6943.71,6849.87,6849.87,379880],["2012-06-15",6967.16,7154.83,6849.87,7014.08,1483180],["2012-06-18",7154.83,7154.83,7014.08,7107.92,495860],["2012-06-19",7107.92,7107.92,6896.79,6896.79,3530373],["2012-06-20",6943.71,7037.54,6873.33,6990.62,143200],["2012-06-21",7107.92,7107.92,6990.62,7014.08,564070],["2012-06-22",7037.54,7037.54,6943.71,6943.71,421500],["2012-06-25",6896.79,7014.08,6849.87,6896.79,350220],["2012-06-26",6896.79,6896.79,6756.04,6756.04,501020],["2012-06-27",6849.87,6849.87,6756.04,6756.04,250800],["2012-06-28",6849.87,6873.33,6756.04,6849.87,758770],["2012-06-29",7014.08,7014.08,6873.33,6920.25,853320],["2012-07-02",6849.87,7014.08,6826.41,6873.33,428830],["2012-07-03",6802.96,6849.87,6591.83,6591.83,516120],["2012-07-04",6615.29,6685.66,6568.37,6591.83,207820],["2012-07-05",6662.2,6709.12,6568.37,6709.12,260550],["2012-07-06",6709.12,6756.04,6615.29,6685.66,147130],["2012-07-09",6615.29,6685.66,6568.37,6568.37,241370],["2012-07-10",6568.37,6638.75,6521.45,6521.45,419510],["2012-07-11",6568.37,6568.37,6521.45,6568.37,130200],["2012-07-12",6638.75,6638.75,6568.37,6568.37,194680],["2012-07-13",6568.37,6779.5,6568.37,6709.12,618760],["2012-07-16",6756.04,6779.5,6638.75,6638.75,124200],["2012-07-17",6591.83,6802.96,6591.83,6638.75,307000],["2012-07-18",6638.75,6732.58,6638.75,6662.2,436700],["2012-07-19",6662.2,6896.79,6638.75,6896.79,542920],["2012-07-20",6967.16,6967.16,6732.58,6732.58,593290],["2012-07-23",6638.75,6756.04,6615.29,6732.58,286360],["2012-07-24",6615.29,6732.58,6615.29,6615.29,122260],["2012-07-25",6638.75,6662.2,6591.83,6615.29,167730],["2012-07-26",6615.29,6685.66,6591.83,6615.29,167980],["2012-07-27",6685.66,6685.66,6568.37,6615.29,150500],["2012-07-30",6474.54,6615.29,6474.54,6544.91,126270],["2012-07-31",6685.66,6685.66,6544.91,6544.91,377730],["2012-08-01",6498.0,6521.45,6427.62,6451.08,287220],["2012-08-02",6451.08,6544.91,6427.62,6451.08,116090],["2012-08-03",6451.08,6498.0,6427.62,6451.08,144950],["2012-08-06",6427.62,6568.37,6427.62,6474.54,266410],["2012-08-07",6474.54,6568.37,6474.54,6521.45,215390],["2012-08-08",6521.45,6568.37,6521.45,6544.91,171670],["2012-08-09",6544.91,6615.29,6544.91,6615.29,343170],["2012-08-10",6568.37,6591.83,6521.45,6521.45,161440],["2012-08-13",6521.45,6568.37,6498.0,6498.0,246630],["2012-08-14",6568.37,6662.2,6544.91,6591.83,421060],["2012-08-15",6544.91,6638.75,6521.45,6544.91,289330],["2012-08-16",6591.83,6591.83,6521.45,6521.45,126480],["2012-08-17",6568.37,6591.83,6544.91,6568.37,356491],["2012-08-20",6544.91,6732.58,6544.91,6662.2,309140],["2012-08-21",6568.37,6568.37,6333.79,6333.79,957750],["2012-08-22",6122.66,6310.33,6052.28,6193.04,1156560],["2012-08-23",5981.91,6005.37,5888.08,5888.08,834641],["2012-08-24",5606.57,6169.58,5606.57,6122.66,1207880],["2012-08-27",5888.08,5911.53,5817.7,5817.7,540580],["2012-08-28",5864.62,5981.91,5700.41,5864.62,295550],["2012-08-29",5794.24,6052.28,5794.24,5981.91,527300],["2012-08-30",6005.37,6028.83,5958.45,6005.37,358540],["2012-08-31",6028.83,6028.83,5817.7,5817.7,511390],["2012-09-04",5817.7,6005.37,5817.7,5911.53,318900],["2012-09-05",5911.53,5981.91,5841.16,5911.53,282630],["2012-09-06",5911.53,5911.53,5864.62,5911.53,328351],["2012-09-07",5934.99,5958.45,5888.08,5958.45,500270],["2012-09-10",5864.62,5888.08,5676.95,5676.95,828840],["2012-09-11",5630.03,5794.24,5606.57,5630.03,353590],["2012-09-12",5630.03,5747.32,5630.03,5676.95,147150],["2012-09-13",5676.95,5864.62,5630.03,5864.62,315970],["2012-09-14",5981.91,6146.12,5911.53,6122.66,1052920],["2012-09-17",6122.66,6427.62,6052.28,6357.24,1311050],["2012-09-18",6333.79,6333.79,6052.28,6052.28,662330],["2012-09-19",5981.91,6075.74,5841.16,6005.37,741190],["2012-09-20",5958.45,5958.45,5723.87,5817.7,798550],["2012-09-21",5864.62,5981.91,5817.7,5981.91,1295070],["2012-09-24",5934.99,5958.45,5817.7,5817.7,150850],["2012-09-25",5864.62,5934.99,5817.7,5841.16,314450],["2012-09-26",5817.7,5911.53,5817.7,5888.08,369840],["2012-09-27",6028.83,6028.83,5864.62,5888.08,653460],["2012-09-28",5864.62,5888.08,5770.78,5770.78,346220],["2012-10-01",5770.78,5794.24,5606.57,5606.57,306790],["2012-10-02",5606.57,5653.49,5583.12,5583.12,274110],["2012-10-03",5606.57,5676.95,5606.57,5630.03,397080],["2012-10-04",5630.03,5700.41,5630.03,5653.49,216780],["2012-10-05",5653.49,5794.24,5653.49,5747.32,170620],["2012-10-08",5747.32,5841.16,5747.32,5841.16,792783],["2012-10-09",5841.16,5841.16,5794.24,5817.7,262470],["2012-10-10",5817.7,5817.7,5723.87,5794.24,168270],["2012-10-11",5817.7,5864.62,5770.78,5794.24,302120],["2012-10-12",5794.24,5794.24,5700.41,5723.87,301430],["2012-10-15",5700.41,5723.87,5606.57,5630.03,201160],["2012-10-16",5630.03,5770.78,5630.03,5723.87,608540],["2012-10-17",5723.87,5747.32,5630.03,5630.03,289210],["2012-10-18",5630.03,5676.95,5606.57,5653.49,273130],["2012-10-19",5630.03,5676.95,5512.74,5606.57,317820],["2012-10-22",5653.49,5653.49,5583.12,5653.49,141010],["2012-10-23",5700.41,5723.87,5653.49,5653.49,170850],["2012-10-24",5606.57,5676.95,5606.57,5653.49,92680],["2012-10-25",5653.49,5653.49,5583.12,5606.57,177170],["2012-10-26",5653.49,5653.49,5583.12,5606.57,133390],["2012-10-29",5559.66,5606.57,5536.2,5583.12,140920],["2012-10-30",5583.12,5583.12,5536.2,5536.2,193650],["2012-10-31",5465.82,5536.2,5442.36,5465.82,204080],["2012-11-01",5418.91,5465.82,5395.45,5418.91,196810],["2012-11-02",5278.15,5301.61,5160.86,5160.86,476600],["2012-11-05",5067.03,5254.7,5020.11,5020.11,222800],["2012-11-06",4996.65,5067.03,4926.28,4926.28,293160],["2012-11-07",4926.28,5160.86,4926.28,5160.86,224990],["2012-11-08",5184.32,5418.91,5184.32,5418.91,679950],["2012-11-09",5418.91,5512.74,5395.45,5512.74,384490],["2012-11-12",5442.36,5512.74,5418.91,5489.28,259060],["2012-11-13",5512.74,5559.66,5371.99,5395.45,191400],["2012-11-14",5395.45,5606.57,5395.45,5536.2,361620],["2012-11-15",5676.95,5676.95,5606.57,5676.95,612860],["2012-11-16",5700.41,5700.41,5583.12,5583.12,113140],["2012-11-19",5583.12,5606.57,5512.74,5512.74,187250],["2012-11-20",5512.74,5536.2,5465.82,5489.28,54040],["2012-11-21",5442.36,5489.28,5418.91,5489.28,89300],["2012-11-22",5536.2,5536.2,5465.82,5465.82,112160],["2012-11-23",5465.82,5512.74,5418.91,5418.91,36490],["2012-11-26",5395.45,5418.91,5348.53,5348.53,54310],["2012-11-27",5395.45,5395.45,5348.53,5348.53,45380],["2012-11-28",5325.07,5371.99,5325.07,5371.99,28060],["2012-11-29",5536.2,5536.2,5418.91,5489.28,279940],["2012-11-30",5630.03,5630.03,5465.82,5465.82,422030],["2012-12-03",5442.36,5559.66,5442.36,5465.82,146900],["2012-12-04",5512.74,5630.03,5512.74,5606.57,396390],["2012-12-05",5653.49,5864.62,5630.03,5817.7,616260],["2012-12-06",5841.16,5958.45,5817.7,5911.53,447180],["2012-12-07",5934.99,5934.99,5794.24,5794.24,333934],["2012-12-10",5770.78,5841.16,5747.32,5794.24,91080],["2012-12-11",5723.87,5911.53,5723.87,5911.53,372770],["2012-12-12",5864.62,6005.37,5864.62,5958.45,424460],["2012-12-13",5981.91,5981.91,5888.08,5958.45,214710],["2012-12-14",5958.45,6075.74,5864.62,5864.62,345590],["2012-12-17",5911.53,6146.12,5911.53,6146.12,811260],["2012-12-18",6333.79,6357.24,6286.87,6286.87,681340],["2012-12-19",6216.49,6286.87,6216.49,6239.95,515770],["2012-12-20",6263.41,6263.41,6146.12,6193.04,658040],["2012-12-21",6099.2,6146.12,6052.28,6099.2,1077970],["2012-12-24",6099.2,6146.12,6005.37,6122.66,1687121],["2012-12-25",6193.04,6286.87,6169.58,6239.95,499120],["2012-12-26",6122.66,6263.41,6122.66,6263.41,117050],["2012-12-27",6380.7,6380.7,6263.41,6357.24,680880],["2012-12-28",6263.41,6404.16,6263.41,6380.7,480040],["2013-01-02",6380.7,6521.45,6380.7,6521.45,168190],["2013-01-03",6544.91,6685.66,6333.79,6685.66,540650],["2013-01-04",6568.37,6920.25,6521.45,6849.87,501540],["2013-01-07",6568.37,7037.54,6568.37,7037.54,1312740],["2013-01-08",7178.29,7389.42,7061.0,7389.42,1035220],["2013-01-09",7061.0,7436.33,7037.54,7436.33,1583320],["2013-01-10",7459.79,7624.0,7201.75,7624.0,720900],["2013-01-11",7717.84,7717.84,7506.71,7530.17,555780],["2013-01-14",7389.42,7483.25,7225.21,7483.25,489330],["2013-01-15",7365.96,7506.71,7319.04,7506.71,509000],["2013-01-16",7389.42,7717.84,7389.42,7530.17,449000],["2013-01-17",7624.0,7624.0,7389.42,7389.42,358750],["2013-01-18",7506.71,7506.71,7365.96,7412.88,299790],["2013-01-21",7225.21,7436.33,7225.21,7295.58,269410],["2013-01-22",7319.04,7319.04,7178.29,7178.29,184710],["2013-01-23",7178.29,7178.29,6967.16,7131.37,530180],["2013-01-24",7154.83,7272.12,7131.37,7272.12,231230],["2013-01-25",7272.12,7624.0,7272.12,7624.0,426490],["2013-01-28",7624.0,7741.29,7600.54,7694.38,453400],["2013-01-29",7717.84,7975.88,7670.92,7975.88,1020570],["2013-01-30",7975.88,8069.71,7882.04,8046.25,767730],["2013-01-31",7858.59,7975.88,7858.59,7975.88,412310],["2013-02-01",7975.88,8046.25,7694.38,8046.25,535080],["2013-02-04",8046.25,8046.25,7882.04,7905.5,299910],["2013-02-05",7905.5,7905.5,7788.21,7905.5,288720],["2013-02-06",7905.5,8093.17,7905.5,8093.17,983270],["2013-02-07",8093.17,8140.09,8046.25,8093.17,801570],["2013-02-08",8140.09,8140.09,8069.71,8093.17,622830],["2013-02-18",8093.17,8093.17,8046.25,8046.25,228560],["2013-02-19",8022.8,8046.25,7905.5,7952.42,529020],["2013-02-20",7670.92,7999.34,7670.92,7999.34,394040],["2013-02-21",8022.8,8022.8,7506.71,7506.71,375710],["2013-02-22",7506.71,7788.21,7389.42,7670.92,518270],["2013-02-25",7624.0,7858.59,7624.0,7858.59,178380],["2013-02-26",8150.55,8150.55,7517.97,7517.97,240960],["2013-02-27",7517.97,7615.29,7444.98,7517.97,259470],["2013-02-28",7663.95,7980.24,7590.96,7858.59,327730],["2013-03-01",7858.59,7907.25,7809.93,7882.92,269070],["2013-03-04",7882.92,7955.91,7785.6,7809.93,371070],["2013-03-05",7931.58,7931.58,7688.28,7688.28,215070],["2013-03-06",7688.28,7834.26,7688.28,7834.26,157520],["2013-03-07",7834.26,7834.26,7761.27,7834.26,266560],["2013-03-08",7858.59,7882.92,7809.93,7858.59,274220],["2013-03-11",7785.6,7834.26,7688.28,7834.26,260040],["2013-03-12",7761.27,7858.59,7761.27,7858.59,158530],["2013-03-13",7882.92,7907.25,7834.26,7907.25,254430],["2013-03-14",7907.25,7931.58,7785.6,7785.6,371790],["2013-03-15",7761.27,8004.57,7761.27,8004.57,671530],["2013-03-18",8004.57,8004.57,7858.59,7931.58,94990],["2013-03-19",7931.58,7931.58,7809.93,7809.93,138660],["2013-03-20",7809.93,7882.92,7785.6,7858.59,116040],["2013-03-21",7907.25,7907.25,7809.93,7834.26,200370],["2013-03-22",7785.6,7834.26,7712.61,7736.94,166220],["2013-03-25",7736.94,7858.59,7736.94,7785.6,309420],["2013-03-26",7785.6,7809.93,7736.94,7736.94,154190],["2013-03-27",7688.28,7858.59,7639.62,7858.59,159520],["2013-03-28",7858.59,7882.92,7736.94,7785.6,132670],["2013-03-29",7785.6,7809.93,7542.3,7785.6,129060],["2013-04-01",7663.95,7785.6,7663.95,7785.6,152250],["2013-04-02",7785.6,7858.59,7761.27,7834.26,679970],["2013-04-03",7882.92,7882.92,7736.94,7785.6,339260],["2013-04-04",7688.28,7785.6,7688.28,7712.61,307280],["2013-04-05",7785.6,7785.6,7517.97,7566.63,392150],["2013-04-08",7566.63,7663.95,7566.63,7663.95,162030],["2013-04-09",7590.96,7663.95,7566.63,7590.96,120270],["2013-04-10",7590.96,7639.62,7080.03,7080.03,502130],["2013-04-11",7104.36,7299.0,7055.7,7177.35,566150],["2013-04-12",7153.02,7177.35,6934.05,6982.71,354980],["2013-04-15",6982.71,6982.71,6569.1,6642.09,329800],["2013-04-16",6544.77,6885.39,6374.46,6812.4,664680],["2013-04-17",6642.09,6885.39,6642.09,6861.06,367680],["2013-04-18",6715.08,6763.74,6642.09,6642.09,484490],["2013-04-22",6617.76,6642.09,6496.11,6496.11,426580],["2013-04-23",6496.11,6642.09,6496.11,6569.1,383270],["2013-04-24",6569.1,6642.09,6471.78,6471.78,314110],["2013-04-25",6569.1,6666.42,6569.1,6666.42,136300],["2013-04-26",6763.74,6788.07,6666.42,6666.42,236810],["2013-05-02",6690.75,6690.75,6617.76,6617.76,37320],["2013-05-03",6569.1,6617.76,6569.1,6617.76,116280],["2013-05-06",6690.75,6836.73,6642.09,6812.4,320990],["2013-05-07",6836.73,6885.39,6763.74,6788.07,299510],["2013-05-08",6788.07,6836.73,6763.74,6836.73,119680],["2013-05-09",6836.73,6836.73,6739.41,6763.74,165560],["2013-05-10",6763.74,6836.73,6666.42,6690.75,195930],["2013-05-13",6642.09,6763.74,6642.09,6763.74,92860],["2013-05-14",6715.08,6739.41,6617.76,6617.76,399140],["2013-05-15",6666.42,6812.4,6642.09,6788.07,342740],["2013-05-16",6812.4,7177.35,6788.07,7153.02,1331600],["2013-05-17",7055.7,7104.36,6958.38,6958.38,279690],["2013-05-20",6958.38,7201.68,6958.38,7153.02,498580],["2013-05-21",7177.35,7347.66,7153.02,7177.35,387420],["2013-05-22",7299.0,7299.0,7177.35,7177.35,461120],["2013-05-23",7177.35,7177.35,6934.05,6958.38,514520],["2013-05-24",7055.7,7080.03,6885.39,6934.05,862000],["2013-05-27",7055.7,7274.67,7055.7,7177.35,804540],["2013-05-28",7250.34,7250.34,7177.35,7226.01,727480],["2013-05-29",7274.67,7274.67,7201.68,7201.68,628100],["2013-05-30",7226.01,7469.31,7201.68,7469.31,1205890],["2013-05-31",7542.3,7639.62,7469.31,7517.97,742330],["2013-06-03",7444.98,7566.63,7444.98,7542.3,401000],["2013-06-04",7493.64,7542.3,7347.66,7347.66,651470],["2013-06-05",7347.66,7444.98,7323.33,7444.98,334390],["2013-06-06",7371.99,7663.95,7371.99,7615.29,388650],["2013-06-07",7688.28,7809.93,7688.28,7785.6,594630],["2013-06-10",7736.94,7931.58,7688.28,7712.61,698650],["2013-06-11",7761.27,7761.27,7590.96,7615.29,706730],["2013-06-12",7493.64,7663.95,7420.65,7420.65,743040],["2013-06-13",7420.65,7542.3,7396.32,7517.97,303570],["2013-06-14",7517.97,7566.63,7444.98,7444.98,497930],["2013-06-17",7444.98,7639.62,7444.98,7444.98,482070],["2013-06-18",7444.98,7590.96,7444.98,7542.3,434260],["2013-06-19",7469.31,7566.63,7469.31,7542.3,284760],["2013-06-20",7517.97,7517.97,7420.65,7517.97,606070],["2013-06-21",7517.97,7542.3,7444.98,7493.64,1335940],["2013-06-24",7396.32,7469.31,7128.69,7177.35,856880],["2013-06-25",7128.69,7128.69,6690.75,6739.41,861430],["2013-06-26",6690.75,6763.74,6520.44,6569.1,1240010],["2013-06-27",6617.76,6763.74,6569.1,6715.08,537660],["2013-06-28",6788.07,6836.73,6715.08,6812.4,250140],["2013-07-01",6788.07,6788.07,6666.42,6666.42,190510],["2013-07-02",6666.42,6763.74,6666.42,6763.74,114490],["2013-07-03",6788.07,6812.4,6666.42,6666.42,246800],["2013-07-04",6666.42,6763.74,6666.42,6666.42,235290],["2013-07-05",6739.41,6739.41,6666.42,6690.75,108700],["2013-07-08",6642.09,6715.08,6642.09,6715.08,117450],["2013-07-09",6690.75,6739.41,6666.42,6715.08,105910],["2013-07-10",6666.42,6739.41,6642.09,6642.09,338650],["2013-07-11",6642.09,6690.75,6593.43,6690.75,189980],["2013-07-12",6715.08,6763.74,6690.75,6763.74,155760],["2013-07-15",6788.07,6812.4,6739.41,6763.74,269500],["2013-07-16",6715.08,6788.07,6715.08,6739.41,190580],["2013-07-17",6739.41,6739.41,6690.75,6739.41,226070],["2013-07-18",6715.08,6763.74,6690.75,6715.08,241470],["2013-07-19",6763.74,6885.39,6739.41,6812.4,607350],["2013-07-22",6812.4,6861.06,6763.74,6788.07,115210],["2013-07-23",6788.07,6958.38,6763.74,6885.39,625290],["2013-07-24",6812.4,6885.39,6715.08,6715.08,458990],["2013-07-25",6715.08,6788.07,6690.75,6690.75,184080],["2013-07-26",6690.75,6763.74,6642.09,6690.75,231630],["2013-07-29",6617.76,6739.41,6520.44,6569.1,220170],["2013-07-30",6569.1,6642.09,6569.1,6617.76,132300],["2013-07-31",6593.43,6642.09,6520.44,6520.44,143940],["2013-08-01",6593.43,6593.43,6496.11,6496.11,357500],["2013-08-02",6544.77,6593.43,6520.44,6569.1,87330],["2013-08-05",6569.1,6593.43,6544.77,6593.43,89320],["2013-08-06",6593.43,6666.42,6544.77,6666.42,422260],["2013-08-07",6690.75,6690.75,6593.43,6593.43,188380],["2013-08-08",6593.43,6642.09,6544.77,6544.77,122680],["2013-08-09",6569.1,6569.1,6520.44,6544.77,168040],["2013-08-12",6520.44,6569.1,6520.44,6520.44,230110],["2013-08-13",6520.44,6569.1,6471.78,6471.78,370930],["2013-08-14",6471.78,6496.11,6471.78,6496.11,207680],["2013-08-15",6496.11,6617.76,6496.11,6569.1,241320],["2013-08-16",6569.1,6617.76,6569.1,6569.1,214020],["2013-08-19",6569.1,6642.09,6544.77,6544.77,683340],["2013-08-20",6544.77,6544.77,6496.11,6496.11,523600],["2013-08-21",6520.44,6520.44,6471.78,6520.44,257190],["2013-08-22",6471.78,6520.44,6350.13,6350.13,630520],["2013-08-23",6423.12,6423.12,6131.16,6131.16,1079540],["2013-08-26",6082.5,6204.15,5985.18,6131.16,845580],["2013-08-27",6106.83,6131.16,6082.5,6106.83,173520],["2013-08-28",6082.5,6082.5,5960.85,5985.18,960680],["2013-08-29",5985.18,6033.84,5668.89,5668.89,1183920],["2013-08-30",5693.22,6009.51,5693.22,6009.51,1140480],["2013-09-03",5960.85,6033.84,5766.21,5766.21,321820],["2013-09-04",5766.21,5863.53,5693.22,5741.88,497700],["2013-09-05",5814.87,5912.19,5717.55,5863.53,214020],["2013-09-06",5912.19,5960.85,5839.2,5960.85,529910],["2013-09-09",5960.85,5960.85,5766.21,5766.21,645580],["2013-09-10",5839.2,5839.2,5790.54,5814.87,346140],["2013-09-11",5863.53,6009.51,5839.2,5912.19,403970],["2013-09-12",5912.19,5960.85,5887.86,5912.19,339720],["2013-09-13",5936.52,5985.18,5936.52,5960.85,326650],["2013-09-16",6106.83,6179.82,6082.5,6131.16,718300],["2013-09-17",6179.82,6350.13,6155.49,6277.14,1104560],["2013-09-18",6277.14,6277.14,6131.16,6131.16,588040],["2013-09-19",6179.82,6252.81,6131.16,6131.16,541550],["2013-09-20",6179.82,6204.15,6058.17,6204.15,1632120],["2013-09-23",6179.82,6179.82,6058.17,6155.49,248800],["2013-09-24",6155.49,6277.14,6106.83,6204.15,196450],["2013-09-25",6228.48,6301.47,6155.49,6228.48,270280],["2013-09-26",6252.81,6277.14,6106.83,6228.48,314840],["2013-09-27",6228.48,6301.47,6204.15,6277.14,355180],["2013-09-30",6301.47,6569.1,6301.47,6544.77,850970],["2013-10-01",6544.77,6763.74,6544.77,6739.41,1317150],["2013-10-02",6715.08,6861.06,6715.08,6788.07,636820],["2013-10-03",6788.07,6788.07,6666.42,6739.41,416050],["2013-10-04",6739.41,6885.39,6666.42,6836.73,409850],["2013-10-07",6885.39,6934.05,6836.73,6909.72,376080],["2013-10-08",6909.72,7055.7,6861.06,7055.7,790490],["2013-10-09",6982.71,7055.7,6958.38,6958.38,335050],["2013-10-10",6958.38,7007.04,6909.72,6909.72,266130],["2013-10-11",6958.38,7031.37,6958.38,7007.04,432490],["2013-10-14",7007.04,7055.7,7007.04,7007.04,358640],["2013-10-15",7007.04,7055.7,6958.38,7031.37,246130],["2013-10-16",7055.7,7274.67,7031.37,7250.34,549920],["2013-10-17",7274.67,7274.67,7153.02,7177.35,244580],["2013-10-18",7177.35,7226.01,7128.69,7226.01,183840],["2013-10-21",7250.34,7250.34,7177.35,7201.68,219520],["2013-10-22",7201.68,7226.01,7128.69,7153.02,287630],["2013-10-23",7201.68,7347.66,7201.68,7323.33,767030],["2013-10-24",7250.34,7323.33,7250.34,7274.67,275800],["2013-10-25",7299.0,7299.0,7250.34,7299.0,313500],["2013-10-28",7299.0,7299.0,7153.02,7177.35,127840],["2013-10-29",7080.03,7201.68,7080.03,7201.68,200890],["2013-10-30",7177.35,7250.34,7153.02,7153.02,102450],["2013-10-31",7226.01,7250.34,7153.02,7177.35,306730],["2013-11-01",7226.01,7226.01,7153.02,7153.02,55140],["2013-11-04",7128.69,7153.02,7031.37,7031.37,352890],["2013-11-05",7055.7,7153.02,7031.37,7153.02,360270],["2013-11-06",7201.68,7226.01,7153.02,7226.01,154630],["2013-11-07",7226.01,7274.67,7201.68,7250.34,396660],["2013-11-08",7153.02,7274.67,7153.02,7250.34,177490],["2013-11-11",7153.02,7299.0,7153.02,7299.0,350210],["2013-11-12",7274.67,7274.67,7201.68,7226.01,238320],["2013-11-13",7177.35,7226.01,7177.35,7177.35,237390],["2013-11-14",7153.02,7226.01,7153.02,7201.68,83190],["2013-11-15",7201.68,7226.01,7201.68,7226.01,100880],["2013-11-18",7226.01,7299.0,7226.01,7250.34,155410],["2013-11-19",7055.7,7201.68,7055.7,7080.03,544590],["2013-11-20",7080.03,7128.69,7031.37,7128.69,621400],["2013-11-21",7104.36,7177.35,7031.37,7031.37,631740],["2013-11-22",7055.7,7055.7,7007.04,7031.37,214450],["2013-11-25",7080.03,7080.03,7007.04,7031.37,226190],["2013-11-26",7031.37,7055.7,6958.38,6958.38,179560],["2013-11-27",6958.38,7007.04,6861.06,6885.39,579660],["2013-11-28",6885.39,6885.39,6812.4,6885.39,372780],["2013-11-29",6885.39,6934.05,6861.06,6934.05,247990],["2013-12-02",6934.05,6958.38,6885.39,6909.72,68290],["2013-12-03",6885.39,6934.05,6885.39,6909.72,335130],["2013-12-04",6909.72,6909.72,6836.73,6836.73,221890],["2013-12-05",6836.73,6836.73,6666.42,6690.75,797050],["2013-12-06",6763.74,6812.4,6739.41,6788.07,88990],["2013-12-09",6812.4,6812.4,6739.41,6812.4,217550],["2013-12-10",6812.4,6812.4,6739.41,6763.74,134190],["2013-12-11",6739.41,6763.74,6642.09,6642.09,176860],["2013-12-12",6642.09,6642.09,6544.77,6569.1,361890],["2013-12-13",6544.77,6569.1,6496.11,6496.11,337670],["2013-12-16",6471.78,6520.44,6423.12,6447.45,538500],["2013-12-17",6447.45,6544.77,6447.45,6520.44,305950],["2013-12-18",6496.11,6593.43,6496.11,6544.77,1290810],["2013-12-19",6544.77,6666.42,6520.44,6617.76,2255780],["2013-12-20",6617.76,6617.76,6520.44,6520.44,2834510],["2013-12-23",6569.1,6593.43,6520.44,6593.43,809720],["2013-12-24",6569.1,6569.1,6496.11,6544.77,1112870],["2013-12-25",6544.77,6544.77,6471.78,6520.44,600280],["2013-12-26",6520.44,6569.1,6496.11,6569.1,621860],["2013-12-27",6569.1,6593.43,6520.44,6520.44,602070],["2013-12-30",6496.11,6544.77,6423.12,6423.12,883410],["2013-12-31",6471.78,6544.77,6423.12,6520.44,377610],["2014-01-02",6544.77,6544.77,6471.78,6496.11,333900],["2014-01-03",6496.11,6642.09,6496.11,6617.76,813360],["2014-01-06",6642.09,6666.42,6569.1,6593.43,375890],["2014-01-07",6593.43,6788.07,6593.43,6739.41,2372530],["2014-01-08",6763.74,6836.73,6715.08,6836.73,1474370],["2014-01-09",6836.73,6909.72,6812.4,6885.39,697120],["2014-01-10",6885.39,6909.72,6763.74,6763.74,855370],["2014-01-13",6763.74,6763.74,6593.43,6690.75,1791140],["2014-01-14",6690.75,6763.74,6666.42,6739.41,2631033],["2014-01-15",6763.74,6788.07,6690.75,6739.41,888040],["2014-01-16",6739.41,6788.07,6690.75,6739.41,1475550],["2014-01-17",6788.07,7007.04,6788.07,6909.72,2893720],["2014-01-20",6958.38,7274.67,6934.05,7104.36,3181110],["2014-01-21",7153.02,7201.68,6934.05,7201.68,2499570],["2014-01-22",7226.01,7226.01,7080.03,7104.36,1584060],["2014-01-23",7104.36,7177.35,7055.7,7128.69,1020730],["2014-01-24",7128.69,7128.69,6982.71,7031.37,1152110],["2014-01-27",7031.37,7031.37,6934.05,6934.05,743890],["2014-02-06",6934.05,6934.05,6763.74,6788.07,1232150],["2014-02-07",6812.4,6861.06,6739.41,6763.74,807660],["2014-02-10",6788.07,6885.39,6739.41,6885.39,488760],["2014-02-11",6909.72,6958.38,6861.06,6885.39,954100],["2014-02-12",6885.39,7055.7,6885.39,7055.7,1140490],["2014-02-13",7104.36,7153.02,7031.37,7031.37,924000],["2014-02-14",7031.37,7104.36,7031.37,7055.7,638900],["2014-02-17",7055.7,7080.03,6958.38,7007.04,702690],["2014-02-18",6982.71,7055.7,6982.71,7055.7,686890],["2014-02-19",7080.03,7104.36,7031.37,7080.03,810790],["2014-02-20",7104.36,7226.01,7007.04,7080.03,1245820],["2014-02-21",7104.36,7104.36,7031.37,7055.7,489570],["2014-02-24",7080.03,7104.36,7031.37,7080.03,430120],["2014-02-25",7080.03,7153.02,7080.03,7153.02,1179140],["2014-02-26",7250.34,7420.65,7250.34,7371.99,1692630],["2014-02-27",7371.99,7542.3,7371.99,7420.65,1604570],["2014-02-28",7420.65,7639.62,7299.0,7444.98,1322660],["2014-03-03",7542.3,7542.3,7250.34,7250.34,1194230],["2014-03-04",7153.02,7347.66,7104.36,7250.34,996660],["2014-03-05",7250.34,7371.99,7250.34,7299.0,792370],["2014-03-06",7299.0,7323.33,7250.34,7299.0,619140],["2014-03-07",7299.0,7347.66,7274.67,7274.67,874520],["2014-03-10",7274.67,7542.3,7274.67,7493.64,893900],["2014-03-11",7493.64,7639.62,7493.64,7566.63,1555240],["2014-03-12",7542.3,7615.29,7444.98,7444.98,1081320],["2014-03-13",7444.98,7590.96,7444.98,7590.96,891530],["2014-03-14",7639.62,7639.62,7493.64,7615.29,820920],["2014-03-17",7517.97,7542.3,7444.98,7493.64,910890],["2014-03-18",7493.64,7493.64,7396.32,7420.65,757490],["2014-03-19",7420.65,7542.3,7420.65,7517.97,801270],["2014-03-20",7517.97,7542.3,7444.98,7469.31,689800],["2014-03-21",7493.64,7736.94,7469.31,7566.63,3372760],["2014-03-24",7688.28,7785.6,7663.95,7736.94,1406420],["2014-03-25",7761.27,7809.93,7639.62,7712.61,1244340],["2014-03-26",7688.28,7712.61,7347.66,7396.32,1491940],["2014-03-27",7396.32,7469.31,7323.33,7396.32,1248890],["2014-03-28",7396.32,7566.63,7396.32,7493.64,980460],["2014-03-31",7493.64,7639.62,7444.98,7493.64,1075020],["2014-04-01",7517.97,7712.61,7396.32,7566.63,1542170],["2014-04-02",7566.63,7663.95,7444.98,7590.96,752860],["2014-04-03",7639.62,7663.95,7566.63,7615.29,619120],["2014-04-04",7663.95,7663.95,7590.96,7615.29,354790],["2014-04-07",7566.63,7688.28,7566.63,7639.62,504290],["2014-04-08",7615.29,7663.95,7615.29,7663.95,772700],["2014-04-10",7688.28,7712.61,7590.96,7590.96,870900],["2014-04-11",7590.96,7590.96,7517.97,7542.3,658470],["2014-04-14",7542.3,7542.3,7444.98,7469.31,659610],["2014-04-15",7493.64,7493.64,7274.67,7299.0,1045980],["2014-04-16",7299.0,7347.66,6812.4,7153.02,799140],["2014-04-17",7250.34,7250.34,7128.69,7153.02,1063560],["2014-04-18",7250.34,7250.34,7031.37,7031.37,669860],["2014-04-21",6934.05,7128.69,6934.05,6934.05,555160],["2014-04-22",6934.05,7128.69,6934.05,7055.7,555180],["2014-04-23",7104.36,7226.01,7031.37,7055.7,1264220],["2014-04-24",7055.7,7080.03,7007.04,7055.7,495860],["2014-04-25",7055.7,7080.03,6982.71,7055.7,618400],["2014-04-28",6934.05,7055.7,6909.72,6934.05,843660],["2014-04-29",7007.04,7031.37,6909.72,7007.04,168700],["2014-05-05",6934.05,7007.04,6569.1,6593.43,613130],["2014-05-06",6569.1,6617.76,6301.47,6447.45,569510],["2014-05-07",6569.1,6569.1,6423.12,6496.11,312630],["2014-05-08",6447.45,6447.45,6058.17,6058.17,1770040],["2014-05-09",5863.53,6204.15,5863.53,6179.82,907580],["2014-05-12",6082.5,6179.82,5766.21,5790.54,1179560],["2014-05-13",5790.54,5912.19,5717.55,5912.19,764660],["2014-05-14",5912.19,6325.8,5912.19,6325.8,1159110],["2014-05-15",6325.8,6471.78,6082.5,6301.47,1470070],["2014-05-16",6204.15,6569.1,6204.15,6569.1,630360],["2014-05-19",6593.43,6666.42,6471.78,6666.42,574880],["2014-05-20",6569.1,6666.42,6447.45,6642.09,280870],["2014-05-21",6666.42,6666.42,6544.77,6617.76,289340],["2014-05-22",6617.76,6642.09,6569.1,6569.1,463230],["2014-05-23",6569.1,6569.1,6398.79,6398.79,493560],["2014-05-26",6520.44,6642.09,6398.79,6642.09,319920],["2014-05-27",6642.09,6934.05,6617.76,6934.05,482210],["2014-05-28",6934.05,7080.03,6934.05,7031.37,849320],["2014-05-29",7055.7,7104.36,6909.72,6958.38,360170],["2014-05-30",6958.38,7055.7,6909.72,7055.7,477450],["2014-06-02",7080.03,7080.03,6909.72,7055.7,306000],["2014-06-03",7055.7,7055.7,7007.04,7031.37,229670],["2014-06-04",6958.38,7007.04,6885.39,6934.05,68300],["2014-06-05",6812.4,6909.72,6788.07,6788.07,208520],["2014-06-06",6934.05,7055.7,6885.39,7007.04,331530],["2014-06-09",7031.37,7080.03,6982.71,7007.04,373710],["2014-06-10",7031.37,7055.7,6958.38,6958.38,304310],["2014-06-11",7007.04,7080.03,6982.71,7080.03,329650],["2014-06-12",7177.35,7396.32,7153.02,7250.34,535340],["2014-06-13",7323.33,7347.66,7274.67,7323.33,286880],["2014-06-16",7274.67,7274.67,7177.35,7274.67,692070],["2014-06-17",7250.34,7299.0,7226.01,7299.0,513190],["2014-06-18",7606.92,7694.36,7519.49,7577.78,1258160],["2014-06-19",7519.49,7548.63,7344.62,7461.2,472560],["2014-06-20",7461.2,7548.63,7257.18,7257.18,1663210],["2014-06-23",7257.18,7665.21,7257.18,7636.07,1147970],["2014-06-24",7606.92,7665.21,7577.78,7577.78,645440],["2014-06-25",7577.78,7694.36,7577.78,7665.21,730210],["2014-06-26",7665.21,7752.65,7636.07,7694.36,829790],["2014-06-27",7694.36,7723.5,7665.21,7665.21,480590],["2014-06-30",7723.5,7723.5,7606.92,7636.07,65430],["2014-07-01",7665.21,7665.21,7548.63,7577.78,480832],["2014-07-02",7636.07,7636.07,7519.49,7548.63,327940],["2014-07-03",7577.78,7606.92,7519.49,7548.63,251340],["2014-07-04",7548.63,7636.07,7519.49,7606.92,419000],["2014-07-07",7636.07,7694.36,7606.92,7665.21,481630],["2014-07-08",7665.21,7665.21,7606.92,7636.07,177750],["2014-07-09",7636.07,7636.07,7548.63,7548.63,261180],["2014-07-10",7548.63,7606.92,7490.34,7490.34,272570],["2014-07-11",7519.49,7519.49,7461.2,7490.34,290530],["2014-07-14",7490.34,7519.49,7432.05,7490.34,115020],["2014-07-15",7519.49,7548.63,7490.34,7519.49,265080],["2014-07-16",7519.49,7636.07,7519.49,7606.92,392220],["2014-07-17",7577.78,7636.07,7548.63,7548.63,203220],["2014-07-18",7606.92,7636.07,7548.63,7636.07,391340],["2014-07-21",7636.07,7665.21,7548.63,7636.07,237300],["2014-07-22",7577.78,7606.92,7519.49,7519.49,128580],["2014-07-23",7490.34,7577.78,7490.34,7548.63,144230],["2014-07-24",7519.49,7577.78,7519.49,7577.78,178060],["2014-07-25",7519.49,7606.92,7519.49,7519.49,202600],["2014-07-28",7519.49,7519.49,7402.91,7461.2,192670],["2014-07-29",7432.05,7519.49,7402.91,7519.49,167520],["2014-07-30",7461.2,7519.49,7402.91,7461.2,92210],["2014-07-31",7432.05,7490.34,7402.91,7461.2,164230],["2014-08-01",7432.05,7519.49,7432.05,7519.49,148610],["2014-08-04",7432.05,7548.63,7432.05,7548.63,247230],["2014-08-05",7548.63,7636.07,7490.34,7636.07,529870],["2014-08-06",7636.07,7636.07,7577.78,7577.78,133380],["2014-08-07",7548.63,7577.78,7548.63,7577.78,319690],["2014-08-08",7548.63,7606.92,7548.63,7548.63,165270],["2014-08-11",7519.49,7577.78,7461.2,7490.34,219270],["2014-08-12",7490.34,7548.63,7490.34,7519.49,121530],["2014-08-13",7519.49,7577.78,7519.49,7577.78,206990],["2014-08-14",7577.78,7577.78,7490.34,7548.63,205890],["2014-08-15",7490.34,7548.63,7461.2,7490.34,219875],["2014-08-18",7490.34,7548.63,7490.34,7519.49,192610],["2014-08-19",7519.49,7548.63,7490.34,7519.49,377640],["2014-08-20",7490.34,7781.79,7490.34,7723.5,1362550],["2014-08-21",7723.5,7927.52,7694.36,7927.52,1412686],["2014-08-22",7927.52,8014.96,7898.38,7927.52,782990],["2014-08-25",7927.52,7985.81,7869.23,7985.81,1121600],["2014-08-26",7985.81,8131.54,7898.38,8131.54,1074900],["2014-08-27",8044.1,8102.39,7956.67,8044.1,397700],["2014-08-28",8044.1,8073.25,7927.52,8014.96,435590],["2014-08-29",8014.96,8189.83,8014.96,8160.68,764530],["2014-09-03",8160.68,8306.41,8160.68,8248.12,497010],["2014-09-04",8189.83,8393.85,8102.39,8393.85,1262820],["2014-09-05",8393.85,8568.72,8306.41,8539.57,586820],["2014-09-08",8539.57,8568.72,8481.28,8539.57,331740],["2014-09-09",8539.57,8539.57,8306.41,8335.56,970410],["2014-09-10",8393.85,8393.85,8189.83,8335.56,786170],["2014-09-11",8306.41,8364.7,8248.12,8306.41,131340],["2014-09-12",8277.26,8306.41,8189.83,8306.41,170420],["2014-09-15",8306.41,8306.41,8073.25,8102.39,549300],["2014-09-16",8073.25,8102.39,7840.09,7985.81,766540],["2014-09-17",7985.81,8014.96,7898.38,7927.52,307610],["2014-09-18",7927.52,8102.39,7927.52,7956.67,107130],["2014-09-19",7869.23,7956.67,7665.21,7665.21,1531950],["2014-09-22",7810.94,7898.38,7810.94,7810.94,1022460],["2014-09-23",7810.94,7869.23,7781.79,7810.94,139320],["2014-09-24",7810.94,7869.23,7752.65,7781.79,1633080],["2014-09-25",7752.65,7781.79,7636.07,7723.5,818580],["2014-09-26",7810.94,7810.94,7694.36,7694.36,606060],["2014-09-29",7665.21,7665.21,7606.92,7636.07,2292036],["2014-09-30",7577.78,7694.36,7577.78,7606.92,1188850],["2014-10-01",7723.5,7752.65,7606.92,7694.36,1256710],["2014-10-02",7723.5,7985.81,7723.5,7985.81,631980],["2014-10-03",8014.96,8044.1,7985.81,8014.96,4756890],["2014-10-06",7956.67,8014.96,7898.38,7927.52,420510],["2014-10-07",7927.52,7956.67,7869.23,7927.52,1241160],["2014-10-08",7927.52,7927.52,7840.09,7869.23,1092470],["2014-10-09",7869.23,7985.81,7840.09,7927.52,1803110],["2014-10-10",7956.67,7956.67,7869.23,7869.23,742990],["2014-10-13",7869.23,7869.23,7781.79,7869.23,2355690],["2014-10-14",7810.94,7869.23,7781.79,7781.79,605230],["2014-10-15",7723.5,7840.09,7665.21,7840.09,1446160],["2014-10-16",7781.79,7810.94,7694.36,7781.79,728670],["2014-10-17",7723.5,7752.65,7577.78,7694.36,1932220],["2014-10-20",7694.36,7840.09,7665.21,7752.65,929050],["2014-10-21",7781.79,7810.94,7723.5,7781.79,1579690],["2014-10-22",7723.5,7840.09,7723.5,7781.79,323450],["2014-10-23",7752.65,7781.79,7694.36,7723.5,315030],["2014-10-24",7694.36,7781.79,7694.36,7723.5,115150],["2014-10-27",7723.5,7752.65,7577.78,7577.78,151010],["2014-10-28",7577.78,7723.5,7577.78,7723.5,925500],["2014-10-29",7636.07,7752.65,7636.07,7665.21,122130],["2014-10-30",7723.5,7781.79,7665.21,7781.79,170230],["2014-10-31",7810.94,8102.39,7781.79,8073.25,870130],["2014-11-03",8073.25,8218.97,8044.1,8218.97,581720],["2014-11-04",8218.97,8218.97,8014.96,8014.96,1012520],["2014-11-05",8044.1,8044.1,7956.67,7985.81,209710],["2014-11-06",7985.81,8014.96,7898.38,7927.52,127270],["2014-11-07",7869.23,8073.25,7869.23,7927.52,195560],["2014-11-10",7898.38,8073.25,7898.38,7956.67,1058860],["2014-11-11",7927.52,7985.81,7927.52,7927.52,170350],["2014-11-12",7956.67,8014.96,7956.67,7956.67,101700],["2014-11-13",7985.81,8014.96,7956.67,7956.67,171600],["2014-11-14",7956.67,8014.96,7956.67,8014.96,188030],["2014-11-17",7956.67,8073.25,7956.67,7956.67,166070],["2014-11-18",8014.96,8014.96,7869.23,7869.23,274620],["2014-11-19",7956.67,7956.67,7752.65,7752.65,119230],["2014-11-20",7752.65,7927.52,7752.65,7927.52,1146200],["2014-11-21",7927.52,8102.39,7927.52,8014.96,456310],["2014-11-24",7869.23,7985.81,7869.23,7985.81,224230],["2014-11-25",7985.81,8102.39,7985.81,8044.1,447710],["2014-11-26",8102.39,8102.39,7869.23,7869.23,492430],["2014-11-27",7869.23,7985.81,7869.23,7956.67,36380],["2014-11-28",7956.67,8131.54,7956.67,8073.25,648600],["2014-12-01",7956.67,8248.12,7927.52,8218.97,542630],["2014-12-02",8218.97,8218.97,8160.68,8189.83,289470],["2014-12-03",8102.39,8364.7,8102.39,8364.7,653260],["2014-12-04",8306.41,8597.86,8306.41,8539.57,703580],["2014-12-05",8539.57,9035.04,8539.57,8831.03,1515600],["2014-12-08",8743.59,9268.2,8714.44,9151.62,1394440],["2014-12-09",9151.62,9413.93,9064.19,9209.91,1044670],["2014-12-10",9180.77,9180.77,8627.01,8743.59,1451500],["2014-12-11",8452.14,8831.03,8393.85,8656.15,743660],["2014-12-12",8656.15,9035.04,8510.43,9035.04,243360],["2014-12-15",8889.32,8976.75,8627.01,8860.17,2429530],["2014-12-16",8860.17,9064.19,8714.44,8918.46,954290],["2014-12-17",8801.88,8976.75,8772.73,8831.03,2024930],["2014-12-18",8889.32,8947.61,8801.88,8860.17,1408650],["2014-12-19",8801.88,8976.75,8248.12,8248.12,4879410],["2014-12-22",8364.7,8685.3,8364.7,8685.3,821470],["2014-12-23",8539.57,9035.04,8539.57,8918.46,1385040],["2014-12-24",8831.03,8976.75,8714.44,8801.88,736330],["2014-12-25",8743.59,8831.03,8685.3,8714.44,742910],["2014-12-26",8714.44,9035.04,8597.86,8976.75,1898200],["2014-12-29",9005.9,9355.64,8976.75,9239.06,1415520],["2014-12-30",9239.06,9443.08,9239.06,9326.5,1208200],["2014-12-31",9297.35,9413.93,9209.91,9297.35,854260],["2015-01-05",9239.06,9355.64,9151.62,9297.35,310010],["2015-01-06",9297.35,9909.4,9297.35,9909.4,1684600],["2015-01-07",9938.55,10084.27,9647.09,9792.82,1564340],["2015-01-08",9821.97,10200.85,9792.82,10084.27,1004240],["2015-01-09",10171.71,10783.76,10171.71,10754.62,2533981],["2015-01-12",10783.76,11016.92,10696.32,10842.05,3709730],["2015-01-13",10783.76,10871.2,10638.03,10783.76,2416280],["2015-01-14",10725.47,11104.36,10725.47,10900.34,3538820],["2015-01-15",10842.05,11016.92,10725.47,10725.47,1723780],["2015-01-16",10725.47,10725.47,10521.45,10579.74,678030],["2015-01-19",10608.89,10842.05,10317.44,10317.44,922600],["2015-01-20",10317.44,10521.45,10288.29,10492.31,1302390],["2015-01-21",10492.31,10492.31,10317.44,10317.44,536600],["2015-01-22",10317.44,10754.62,10171.71,10550.6,1904310],["2015-01-23",10638.03,11075.21,10579.74,10812.91,1369330],["2015-01-26",10812.91,10929.49,10667.18,10667.18,498570],["2015-01-27",10638.03,10725.47,10346.58,10579.74,1039610],["2015-01-28",10579.74,10958.63,10492.31,10900.34,1341830],["2015-01-29",10900.34,10900.34,10725.47,10754.62,591880],["2015-01-30",10725.47,10725.47,10375.73,10404.87,1161160],["2015-02-02",10346.58,10521.45,10317.44,10404.87,608170],["2015-02-03",10375.73,10434.02,9705.38,9705.38,1492700],["2015-02-04",9472.22,9705.38,9297.35,9647.09,1365870],["2015-02-05",9763.68,10200.85,9763.68,10171.71,814650],["2015-02-06",10200.85,10492.31,10200.85,10492.31,688720],["2015-02-09",10434.02,10696.32,10346.58,10550.6,1011240],["2015-02-10",10608.89,10754.62,10579.74,10608.89,672490],["2015-02-11",10608.89,10871.2,10579.74,10812.91,531780],["2015-02-12",10900.34,10900.34,10579.74,10579.74,578600],["2015-02-13",10579.74,10725.47,10579.74,10638.03,388300],["2015-02-24",10783.76,11366.67,10696.32,11366.67,1012520],["2015-02-25",11337.52,11628.97,11104.36,11104.36,890900],["2015-02-26",11220.94,11628.97,11191.79,11483.25,740750],["2015-02-27",11512.39,11512.39,11046.07,11191.79,843860],["2015-03-02",11162.65,11279.23,10987.78,11191.79,441940],["2015-03-03",11162.65,11366.67,11075.21,11220.94,1007060],["2015-03-04",11308.38,11308.38,11104.36,11308.38,815980],["2015-03-05",11279.23,11279.23,11046.07,11046.07,873150],["2015-03-06",11016.92,11075.21,10696.32,10871.2,1511330],["2015-03-09",10871.2,10871.2,10521.45,10608.89,1180460],["2015-03-10",10521.45,10783.76,10521.45,10725.47,596890],["2015-03-11",10725.47,10754.62,10608.89,10638.03,576700],["2015-03-12",10608.89,10754.62,10608.89,10725.47,528150],["2015-03-13",10783.76,10900.34,10696.32,10696.32,498020],["2015-03-16",10200.85,10579.74,10200.85,10288.29,2168770],["2015-03-17",10346.58,10521.45,10346.58,10404.87,867860],["2015-03-18",10375.73,10463.16,10288.29,10434.02,305040],["2015-03-19",10375.73,10375.73,10288.29,10346.58,1345550],["2015-03-20",10288.29,10608.89,10288.29,10492.31,4458430],["2015-03-23",10492.31,10550.6,10230.0,10259.15,1189730],["2015-03-24",10200.85,10317.44,10055.13,10288.29,1699950],["2015-03-25",10230.0,10346.58,10200.85,10317.44,705510],["2015-03-26",10171.71,10404.87,10171.71,10200.85,1642140],["2015-03-27",10200.85,10375.73,10171.71,10288.29,1452040],["2015-03-30",10230.0,10346.58,10230.0,10230.0,798600],["2015-03-31",10230.0,10375.73,10200.85,10230.0,677180],["2015-04-01",10230.0,10288.29,10142.56,10200.85,901700],["2015-04-02",10200.85,10434.02,10171.71,10404.87,568520],["2015-04-03",10404.87,10434.02,10346.58,10404.87,465220],["2015-04-06",10404.87,10404.87,10346.58,10346.58,346120],["2015-04-07",10346.58,10463.16,10230.0,10434.02,796080],["2015-04-08",10404.87,10434.02,10317.44,10346.58,1039830],["2015-04-09",10317.44,10550.6,10317.44,10434.02,532290],["2015-04-10",10434.02,10608.89,10434.02,10492.31,566250],["2015-04-13",10550.6,10608.89,10492.31,10608.89,666920],["2015-04-14",10667.18,10696.32,10579.74,10608.89,1090910],["2015-04-15",10579.74,10696.32,10579.74,10667.18,685160],["2015-04-16",10667.18,10958.63,10638.03,10871.2,1254690],["2015-04-17",10871.2,10987.78,10871.2,10900.34,918190],["2015-04-20",10929.49,10929.49,10754.62,10871.2,526550],["2015-04-21",10812.91,10871.2,10667.18,10696.32,685380],["2015-04-22",10696.32,10812.91,10696.32,10783.76,669760],["2015-04-23",10783.76,10812.91,10696.32,10783.76,408610],["2015-04-24",10842.05,10871.2,10783.76,10842.05,185110],["2015-04-27",10812.91,10871.2,10550.6,10550.6,201080],["2015-05-04",10550.6,10696.32,10346.58,10375.73,511240],["2015-05-05",10375.73,10842.05,10346.58,10842.05,473810],["2015-05-06",10783.76,10900.34,10696.32,10812.91,429770],["2015-05-07",10812.91,10987.78,10754.62,10958.63,686100],["2015-05-08",10958.63,11395.81,10871.2,11279.23,1036170],["2015-05-11",11279.23,11424.96,11250.09,11337.52,312920],["2015-05-12",11395.81,11395.81,11162.65,11250.09,827490],["2015-05-13",11250.09,11250.09,10929.49,11104.36,732470],["2015-05-14",11016.92,11220.94,11016.92,11162.65,191900],["2015-05-15",11162.65,11337.52,11046.07,11191.79,465740],["2015-05-18",11046.07,11279.23,10987.78,11250.09,556660],["2015-05-19",11162.65,11512.39,11104.36,11395.81,717420],["2015-05-20",11395.81,11570.68,11366.67,11541.54,482750],["2015-05-21",11658.12,11803.85,11570.68,11658.12,685570],["2015-05-22",11745.56,12328.46,11658.12,12299.32,1612150],["2015-05-25",12182.73,12357.61,12124.44,12241.03,1042620],["2015-05-26",12241.03,12707.35,12211.88,12532.48,1116490],["2015-05-27",12299.32,12707.35,12299.32,12503.33,1027720],["2015-05-28",12415.9,12882.22,12386.75,12561.62,1403640],["2015-05-29",12474.19,12823.93,12445.04,12619.91,1284710],["2015-06-01",12619.91,13406.84,12619.91,13319.4,1207510],["2015-06-02",13377.69,14048.03,13348.55,13377.69,2706670],["2015-06-03",13406.84,13552.56,12823.93,12969.66,1392660],["2015-06-04",12911.37,13261.11,12794.79,12969.66,2624930],["2015-06-05",12823.93,13319.4,12736.5,13144.53,1072110],["2015-06-08",13144.53,13377.69,12998.8,13202.82,552900],["2015-06-09",13115.38,13202.82,12794.79,12882.22,691070],["2015-06-10",12940.51,12940.51,12474.19,12619.91,1126870],["2015-06-11",12707.35,12998.8,12503.33,12736.5,905370],["2015-06-12",12707.35,12823.93,12678.2,12707.35,257260],["2015-06-15",12707.35,13202.82,12707.35,13202.82,752940],["2015-06-16",13202.82,13261.11,12969.66,12969.66,360950],["2015-06-17",12823.93,13144.53,12794.79,12940.51,272520],["2015-06-18",12911.37,13231.97,12911.37,13086.24,462680],["2015-06-19",13057.09,13552.56,13027.95,13552.56,2557890],["2015-06-22",13581.71,13873.16,13581.71,13873.16,1031960],["2015-06-23",13844.02,13902.31,13698.29,13873.16,400240],["2015-06-24",13873.16,13902.31,13669.15,13669.15,563180],["2015-06-25",13669.15,13814.87,13552.56,13669.15,697890],["2015-06-26",13907.39,13966.95,13311.78,13311.78,689150],["2015-06-29",13162.88,14056.29,13133.1,13996.73,801070],["2015-06-30",13877.61,14562.55,13877.61,14532.77,1268430],["2015-07-01",14532.77,14562.55,14086.07,14443.43,571120],["2015-07-02",14413.65,15336.84,14383.87,15336.84,977550],["2015-07-03",15336.84,16379.15,15336.84,16230.25,826760],["2015-07-06",16230.25,16528.05,15783.54,16230.25,1280370],["2015-07-07",16081.35,16676.95,15932.45,16081.35,1256480],["2015-07-08",16081.35,16230.25,15039.04,15485.74,1789220],["2015-07-09",15336.84,16230.25,15039.04,15634.64,1799837],["2015-07-10",16081.35,16081.35,15634.64,15634.64,989890],["2015-07-13",15783.54,15932.45,15485.74,15634.64,1213060],["2015-07-14",15634.64,15783.54,14890.14,15634.64,586090],["2015-07-15",15634.64,15634.64,15187.94,15187.94,400670],["2015-07-16",15187.94,15485.74,14890.14,15187.94,375790],["2015-07-17",15336.84,15485.74,15187.94,15187.94,393320],["2015-07-20",15187.94,15187.94,14681.67,14711.45,476470],["2015-07-21",14711.45,15039.04,14562.55,14651.89,605660],["2015-07-22",14651.89,15634.64,14592.33,15485.74,1153990],["2015-07-23",15634.64,15783.54,15336.84,15336.84,399180],["2015-07-24",15336.84,15485.74,15039.04,15039.04,383890],["2015-07-27",15039.04,15336.84,14890.14,15187.94,976170],["2015-07-28",15336.84,15783.54,15187.94,15336.84,869220],["2015-07-29",15336.84,15485.74,15187.94,15187.94,493810],["2015-07-30",15187.94,15187.94,14890.14,15187.94,341990],["2015-07-31",15336.84,15336.84,14860.36,14860.36,423390],["2015-08-03",14830.58,14830.58,13937.17,14264.75,1106740],["2015-08-04",14205.19,14324.31,13698.93,13698.93,747010],["2015-08-05",13698.93,13937.17,13609.58,13728.71,1028160],["2015-08-06",13728.71,13966.95,13371.34,13430.9,892770],["2015-08-07",13430.9,13490.46,13103.32,13371.34,1371930],["2015-08-10",13282.0,13818.05,13282.0,13818.05,412410],["2015-08-11",13937.17,14264.75,13788.27,14026.51,1627590],["2015-08-12",13877.61,13937.17,13490.46,13550.02,1038470],["2015-08-13",13550.02,13550.02,13073.54,13103.32,1484320],["2015-08-14",13103.32,13222.44,12626.84,12894.86,1844800],["2015-08-17",12924.64,13043.76,12001.45,12209.91,1552820],["2015-08-18",12209.91,12656.62,12150.35,12656.62,1181890],["2015-08-19",12597.06,12954.42,12269.47,12894.86,1125290],["2015-08-20",12745.96,12954.42,12567.27,12775.74,768710],["2015-08-21",12567.27,12626.84,12090.79,12626.84,1290040],["2015-08-24",12507.71,12507.71,11763.21,11763.21,2210320],["2015-08-25",11316.5,12120.57,11316.5,11941.89,1993130],["2015-08-26",11941.89,12448.15,11941.89,12209.91,1029560],["2015-08-27",12418.37,12745.96,12299.25,12388.59,1471170],["2015-08-28",12388.59,12924.64,12388.59,12924.64,2136610],["2015-08-31",12954.42,12984.2,12656.62,12656.62,1309110],["2015-09-01",12686.4,12805.52,12507.71,12656.62,657910],["2015-09-03",12597.06,12745.96,12299.25,12388.59,1436900],["2015-09-04",12388.59,12597.06,12388.59,12507.71,945040],["2015-09-07",12507.71,12686.4,12477.93,12537.49,593370],["2015-09-08",12537.49,13222.44,12507.71,13222.44,2739240],["2015-09-09",13490.46,13877.61,13401.12,13639.36,1813760],["2015-09-10",13401.12,13937.17,13341.56,13698.93,1389010],["2015-09-11",13550.02,13728.71,13282.0,13341.56,928170],["2015-09-14",13311.78,13609.58,12865.08,12865.08,1161100],["2015-09-15",12865.08,12924.64,12686.4,12716.18,728090],["2015-09-16",12805.52,13133.1,12805.52,13103.32,573270],["2015-09-17",13192.66,13192.66,12984.2,12984.2,389220],["2015-09-18",13103.32,13341.56,13103.32,13103.32,3130740],["2015-09-21",13103.32,13341.56,13103.32,13311.78,368840],["2015-09-22",13311.78,13430.9,13222.44,13282.0,297400],["2015-09-23",13222.44,13282.0,13103.32,13252.22,748260],["2015-09-24",13311.78,13401.12,13133.1,13133.1,551100],["2015-09-25",13133.1,13192.66,13073.54,13103.32,468130],["2015-09-28",13133.1,13133.1,12805.52,12805.52,1028870],["2015-09-29",12716.18,12775.74,12597.06,12745.96,906190],["2015-09-30",12835.3,12924.64,12775.74,12775.74,386930],["2015-10-01",12805.52,12865.08,12775.74,12805.52,280230],["2015-10-02",12835.3,12954.42,12716.18,12805.52,413940],["2015-10-05",12894.86,13013.98,12805.52,12954.42,336080],["2015-10-06",13103.32,13520.24,13103.32,13490.46,1395720],["2015-10-07",13579.8,13818.05,13460.68,13460.68,1526700],["2015-10-08",13520.24,14026.51,13520.24,13966.95,1338160],["2015-10-09",14145.63,14145.63,13847.83,13847.83,711050],["2015-10-12",13937.17,14413.65,13877.61,14324.31,1523040],["2015-10-13",14234.97,14294.53,14145.63,14264.75,738570],["2015-10-14",14264.75,14264.75,14056.29,14056.29,921110],["2015-10-15",14115.85,14175.41,14026.51,14115.85,504420],["2015-10-16",14115.85,14234.97,13907.39,13907.39,682110],["2015-10-19",13907.39,13907.39,13698.93,13698.93,872090],["2015-10-20",13728.71,13728.71,13490.46,13520.24,939520],["2015-10-21",13520.24,13877.61,13520.24,13579.8,664260],["2015-10-22",13698.93,13758.49,13579.8,13758.49,430190],["2015-10-23",13877.61,14026.51,13847.83,13966.95,760300],["2015-10-26",14026.51,14056.29,13907.39,13907.39,758050],["2015-10-27",13877.61,13966.95,13818.05,13877.61,395950],["2015-10-28",13877.61,13907.39,13698.93,13728.71,662770],["2015-10-29",13758.49,13907.39,13698.93,13907.39,758130],["2015-10-30",13907.39,14205.19,13907.39,14205.19,1711470],["2015-11-02",14205.19,14443.43,14175.41,14205.19,1368460],["2015-11-03",14205.19,14354.09,14026.51,14354.09,715650],["2015-11-04",14383.87,14532.77,14354.09,14354.09,935950],["2015-11-05",14234.97,14324.31,14205.19,14264.75,374890],["2015-11-06",14264.75,14443.43,14086.07,14294.53,832310],["2015-11-09",14294.53,14681.67,14234.97,14622.11,1119460],["2015-11-10",14592.33,14622.11,14383.87,14383.87,613510],["2015-11-11",14383.87,14473.21,14205.19,14205.19,491500],["2015-11-12",14145.63,14205.19,13907.39,14175.41,879940],["2015-11-13",14205.19,14234.97,14026.51,14145.63,571470],["2015-11-16",14026.51,14175.41,13966.95,14026.51,426970],["2015-11-17",14026.51,14294.53,13996.73,14056.29,448710],["2015-11-18",13996.73,14145.63,13996.73,14056.29,302580],["2015-11-19",14115.85,14115.85,13966.95,13996.73,359250],["2015-11-20",13996.73,14086.07,13996.73,13996.73,268060],["2015-11-23",14026.51,14056.29,13907.39,13907.39,463650],["2015-11-24",13907.39,13907.39,13698.93,13758.49,402700],["2015-11-25",13818.05,13818.05,13550.02,13698.93,391200],["2015-11-26",13639.36,13698.93,13520.24,13520.24,281040],["2015-11-27",13430.9,13520.24,13133.1,13192.66,673400],["2015-11-30",13162.88,13192.66,12775.74,12775.74,977620],["2015-12-01",12775.74,12924.64,12507.71,12537.49,880030],["2015-12-02",12537.49,12716.18,12507.71,12567.27,1787010],["2015-12-03",12507.71,12835.3,12507.71,12686.4,1528710],["2015-12-04",12775.74,12775.74,12537.49,12597.06,483880],["2015-12-07",12537.49,12537.49,12120.57,12150.35,1415520],["2015-12-08",12150.35,12865.08,11912.11,12835.3,937250],["2015-12-09",12835.3,12835.3,12269.47,12329.03,892100],["2015-12-10",12329.03,12448.15,12209.91,12269.47,406020],["2015-12-11",12269.47,12477.93,12150.35,12299.25,579040],["2015-12-14",12358.81,12477.93,12269.47,12388.59,634120],["2015-12-15",12388.59,12984.2,12388.59,12865.08,1248200],["2015-12-16",12954.42,13162.88,12894.86,12954.42,663090],["2015-12-17",13013.98,13162.88,12984.2,13103.32,720360],["2015-12-18",12954.42,13133.1,12269.47,12269.47,3155650],["2015-12-21",12507.71,12656.62,12507.71,12656.62,1232900],["2015-12-22",12716.18,12775.74,12597.06,12656.62,582820],["2015-12-23",12537.49,12686.4,12507.71,12626.84,866590],["2015-12-24",12686.4,12745.96,12567.27,12567.27,228290],["2015-12-25",12597.06,12775.74,12567.27,12656.62,623920],["2015-12-28",12745.96,12805.52,12656.62,12656.62,431580],["2015-12-29",12656.62,13133.1,12626.84,13103.32,1440210],["2015-12-30",13133.1,13371.34,13073.54,13192.66,1125780],["2015-12-31",13252.22,13252.22,13043.76,13073.54,749830],["2016-01-04",13043.76,13103.32,12686.4,12865.08,761750],["2016-01-05",12775.74,12924.64,12626.84,12656.62,1133260],["2016-01-06",12656.62,12865.08,12656.62,12805.52,794470],["2016-01-07",12745.96,12775.74,12507.71,12656.62,935460],["2016-01-08",12626.84,12686.4,12418.37,12567.27,676340],["2016-01-11",12567.27,12626.84,12448.15,12477.93,742390],["2016-01-12",12507.71,12716.18,12507.71,12716.18,481040],["2016-01-13",12745.96,12775.74,12597.06,12597.06,448800],["2016-01-14",12448.15,12567.27,12358.81,12448.15,691380],["2016-01-15",12448.15,12507.71,12090.79,12090.79,1065880],["2016-01-18",11763.21,11912.11,11316.5,11495.19,1614080],["2016-01-19",11495.19,12031.23,11495.19,12001.45,851340],["2016-01-20",11912.11,12209.91,11763.21,11912.11,923810],["2016-01-21",11763.21,11912.11,11644.09,11733.43,754740],["2016-01-22",11912.11,11941.89,11495.19,11792.99,1077540],["2016-01-25",11912.11,12477.93,11912.11,12418.37,1572810],["2016-01-26",12061.01,12299.25,12001.45,12090.79,656340],["2016-01-27",12299.25,12299.25,12061.01,12061.01,582060],["2016-01-28",12001.45,12150.35,12001.45,12061.01,562170],["2016-01-29",12061.01,12329.03,12001.45,12329.03,1019250],["2016-02-01",12329.03,12358.81,12120.57,12120.57,792430],["2016-02-02",12031.23,12150.35,12001.45,12031.23,1167390],["2016-02-03",11912.11,11912.11,11703.65,11792.99,802180],["2016-02-04",11912.11,12090.79,11912.11,11912.11,686750],["2016-02-05",11792.99,12031.23,11792.99,11941.89,630300],["2016-02-15",11852.55,12090.79,11733.43,12001.45,800790],["2016-02-16",11941.89,12150.35,11941.89,12001.45,570050],["2016-02-17",12001.45,12090.79,11852.55,11852.55,827530],["2016-02-18",11912.11,12180.13,11882.33,12001.45,735780],["2016-02-19",12090.79,12090.79,11941.89,11941.89,473670],["2016-02-22",11941.89,12061.01,11912.11,12031.23,653090],["2016-02-23",12120.57,12388.59,12120.57,12209.91,1402160],["2016-02-24",12209.91,12805.52,12120.57,12597.06,1653800],["2016-02-25",12656.62,12805.52,12388.59,12448.15,1336220],["2016-02-26",12507.71,12507.71,12299.25,12507.71,493160],["2016-02-29",12448.15,12507.71,12209.91,12209.91,887030],["2016-03-01",12209.91,12358.81,12120.57,12120.57,849900],["2016-03-02",12239.69,12477.93,12209.91,12418.37,647420],["2016-03-03",12477.93,12537.49,12358.81,12388.59,464550],["2016-03-04",12388.59,12656.62,12358.81,12448.15,681190],["2016-03-07",12507.71,12567.27,12418.37,12448.15,567700],["2016-03-08",12448.15,12507.71,12329.03,12388.59,775770],["2016-03-09",12418.37,12477.93,12299.25,12329.03,469530],["2016-03-10",12358.81,12418.37,12209.91,12388.59,643780],["2016-03-11",12448.15,12477.93,12358.81,12388.59,510750],["2016-03-14",12418.37,12418.37,12299.25,12418.37,1207110],["2016-03-15",12358.81,12537.49,12358.81,12507.71,1294120],["2016-03-16",12537.49,12954.42,12537.49,12865.08,1864950],["2016-03-17",12954.42,13013.98,12716.18,12716.18,1074970],["2016-03-18",12686.4,12745.96,12567.27,12656.62,3546350],["2016-03-21",12894.86,13073.54,12745.96,12775.74,1862820],["2016-03-22",12805.52,12894.86,12745.96,12894.86,592130],["2016-03-23",12894.86,12894.86,12745.96,12775.74,645700],["2016-03-24",12775.74,12805.52,12507.71,12537.49,825250],["2016-03-25",12507.71,12745.96,12388.59,12745.96,1381530],["2016-03-28",12775.74,12805.52,12686.4,12745.96,533900],["2016-03-29",12775.74,12775.74,12507.71,12507.71,325890],["2016-03-30",12388.59,12597.06,12388.59,12537.49,497810],["2016-03-31",12507.71,12567.27,12209.91,12209.91,937910],["2016-04-01",12209.91,12329.03,12150.35,12180.13,654870],["2016-04-04",12269.47,12299.25,12061.01,12180.13,439520],["2016-04-05",12180.13,12329.03,12120.57,12209.91,1404000],["2016-04-06",12209.91,12507.71,12180.13,12507.71,920280],["2016-04-07",12567.27,12567.27,12239.69,12418.37,744270],["2016-04-08",12358.81,12418.37,12299.25,12329.03,653640],["2016-04-11",12329.03,12507.71,12180.13,12388.59,985640],["2016-04-12",12388.59,12686.4,12209.91,12537.49,970780],["2016-04-13",12597.06,12626.84,12448.15,12477.93,633990],["2016-04-14",12477.93,12656.62,12448.15,12597.06,774160],["2016-04-15",12656.62,12954.42,12597.06,12656.62,1187790],["2016-04-19",12686.4,12894.86,12567.27,12626.84,983900],["2016-04-20",12656.62,12745.96,12537.49,12745.96,769750],["2016-04-21",12745.96,12865.08,12686.4,12775.74,818280],["2016-04-22",12775.74,13639.36,12775.74,13609.58,2478140],["2016-04-25",13669.15,13937.17,13669.15,13669.15,1300050],["2016-04-26",13550.02,14056.29,13550.02,14056.29,855300],["2016-04-27",14056.29,14145.63,13669.15,13698.93,1194570],["2016-04-28",13698.93,13937.17,13609.58,13758.49,693290],["2016-04-29",13579.8,13937.17,13579.8,13698.93,726380],["2016-05-04",13639.36,13907.39,13460.68,13728.71,747740],["2016-05-05",13847.83,14234.97,13788.27,14026.51,1173610],["2016-05-06",14115.85,14532.77,14056.29,14473.21,1525690],["2016-05-09",14473.21,14681.67,14294.53,14294.53,831230],["2016-05-10",14294.53,14473.21,14175.41,14473.21,544750],["2016-05-11",14473.21,14651.89,14383.87,14592.33,713460],["2016-05-12",14592.33,14681.67,14294.53,14294.53,488750],["2016-05-13",14294.53,14383.87,13996.73,14175.41,734340],["2016-05-16",14115.85,14383.87,14056.29,14383.87,377280],["2016-05-17",14354.09,14532.77,14264.75,14383.87,663200],["2016-05-18",14383.87,14830.58,14354.09,14592.33,1259090],["2016-05-19",14592.33,14592.33,14324.31,14324.31,402860],["2016-05-20",14473.21,14532.77,14056.29,14115.85,1108420],["2016-05-23",14086.07,14234.97,13728.71,13728.71,701070],["2016-05-24",13818.05,13847.83,13550.02,13669.15,757630],["2016-05-25",13847.83,13907.39,13698.93,13698.93,272480],["2016-05-26",13698.93,13788.27,13490.46,13490.46,722940],["2016-05-27",13520.24,13579.8,13341.56,13490.46,688340],["2016-05-30",13609.58,13937.17,13520.24,13937.17,535160],["2016-05-31",13966.95,14145.63,13877.61,13907.39,490340],["2016-06-01",13847.83,13996.73,13847.83,13966.95,370980],["2016-06-02",13937.17,14086.07,13877.61,14026.51,290780],["2016-06-03",13996.73,14145.63,13996.73,14086.07,440430],["2016-06-06",14026.51,14443.43,14026.51,14234.97,783790],["2016-06-07",14294.53,14383.87,14205.19,14324.31,435960],["2016-06-08",14324.31,14473.21,14234.97,14264.75,912800],["2016-06-09",14264.75,14383.87,14205.19,14324.31,401410],["2016-06-10",14324.31,14622.11,14324.31,14443.43,885040],["2016-06-13",14443.43,14562.55,14383.87,14413.65,1341150],["2016-06-14",14324.31,14473.21,14234.97,14383.87,789760],["2016-06-15",14354.09,14354.09,14205.19,14234.97,603140],["2016-06-16",14264.75,14324.31,14175.41,14205.19,627180],["2016-06-17",14086.07,14205.19,14026.51,14026.51,946910],["2016-06-20",14026.51,14086.07,13788.27,13966.95,622260],["2016-06-21",13966.95,14026.51,13937.17,13996.73,777750],["2016-06-22",13996.73,14026.51,13847.83,13937.17,883280],["2016-06-23",13966.95,14294.53,13937.17,14294.53,688340],["2016-06-24",14264.75,14294.53,13311.78,13937.17,827980],["2016-06-27",13818.05,13818.05,13520.24,13758.49,341850],["2016-06-28",13639.36,13937.17,13639.36,13818.05,403030],["2016-06-29",13877.61,14115.85,13877.61,14086.07,573860],["2016-06-30",14026.51,14145.63,13996.73,14086.07,478490],["2016-07-01",14086.07,14234.97,13996.73,14145.63,823850],["2016-07-04",14145.63,14711.45,14145.63,14651.89,1206430],["2016-07-05",14711.45,15485.74,14711.45,15039.04,1658790],["2016-07-06",14890.14,15336.84,14860.36,14890.14,592020],["2016-07-07",15039.04,15187.94,14830.58,15187.94,714940],["2016-07-08",15187.94,15634.64,14890.14,15187.94,834180],["2016-07-11",15336.84,15932.45,15187.94,15485.74,1588540],["2016-07-12",15485.74,16081.35,15485.74,16081.35,725030],["2016-07-13",16081.35,17123.66,16081.35,17123.66,2209520],["2016-07-14",17272.56,17421.46,16676.95,16676.95,921830],["2016-07-15",16676.95,16974.76,16081.35,16081.35,885920],["2016-07-18",15932.45,16676.95,15783.54,16528.05,736570],["2016-07-19",16676.95,16974.76,16379.15,16676.95,559050],["2016-07-20",16825.85,16825.85,16081.35,16379.15,452540],["2016-07-21",16379.15,16528.05,15783.54,16528.05,1342360],["2016-07-22",16379.15,16528.05,15485.74,15485.74,886600],["2016-07-25",15485.74,15932.45,15336.84,15783.54,318900],["2016-07-26",15783.54,16081.35,15485.74,15783.54,268770],["2016-07-27",15634.64,16230.25,15634.64,16230.25,402240],["2016-07-28",16230.25,16379.15,15932.45,16379.15,91390],["2016-07-29",16230.25,16379.15,15932.45,16081.35,225610],["2016-08-01",16081.35,16081.35,15783.54,15783.54,365040],["2016-08-02",15783.54,15783.54,15187.94,15336.84,837580],["2016-08-03",15187.94,15336.84,14741.23,15039.04,324230],["2016-08-04",15187.94,16081.35,15039.04,15485.74,673660],["2016-08-05",15634.64,15634.64,15039.04,15187.94,327970],["2016-08-08",15336.84,15485.74,15039.04,15485.74,348760],["2016-08-09",15485.74,15783.54,15336.84,15783.54,181050],["2016-08-10",15634.64,16081.35,15634.64,15932.45,310040],["2016-08-11",15932.45,16676.95,15932.45,16676.95,737430],["2016-08-12",16528.05,16676.95,15932.45,16230.25,331030],["2016-08-15",15932.45,16379.15,15932.45,16230.25,165580],["2016-08-16",16081.35,16379.15,15932.45,16081.35,513280],["2016-08-17",16081.35,16081.35,15485.74,15783.54,635370],["2016-08-18",16081.35,16379.15,15783.54,15783.54,577820],["2016-08-19",15932.45,16230.25,15783.54,15932.45,250570],["2016-08-22",16379.15,16379.15,15932.45,15932.45,666900],["2016-08-23",15783.54,16081.35,15634.64,15783.54,559330],["2016-08-24",15932.45,16230.25,15932.45,16081.35,275230],["2016-08-25",16081.35,16230.25,15932.45,16081.35,453540],["2016-08-26",16676.95,17123.66,16528.05,17123.66,1821780],["2016-08-29",17719.26,18017.06,17123.66,17123.66,1324350],["2016-08-30",16825.85,16974.76,16379.15,16528.05,2050890],["2016-08-31",16528.05,16825.85,15932.45,16081.35,2593570],["2016-09-01",16230.25,16379.15,15336.84,15634.64,3427730],["2016-09-05",15634.64,15634.64,14830.58,15039.04,4191860],["2016-09-06",15187.94,15336.84,14890.14,15039.04,1844160],["2016-09-07",15187.94,15485.74,14890.14,15039.04,1582570],["2016-09-08",15187.94,15187.94,14890.14,15039.04,1899730],["2016-09-09",15585.91,16037.08,15503.88,15873.02,3353710],["2016-09-12",15832.01,15832.01,15175.76,15360.33,1128840],["2016-09-13",15380.83,15380.83,14765.6,14765.6,2161880],["2016-09-14",14581.03,15339.82,14581.03,14970.68,1555400],["2016-09-15",15093.73,15216.77,14765.6,14765.6,717270],["2016-09-16",14765.6,14806.62,14355.44,14355.44,7265480],["2016-09-19",14642.55,15114.23,14642.55,15032.2,1527320],["2016-09-20",15052.71,15421.85,14888.65,15360.33,1203310],["2016-09-21",15175.76,15421.85,15175.76,15360.33,2739860],["2016-09-22",15503.88,15708.96,15360.33,15380.83,1593200],["2016-09-23",15380.83,15442.36,15257.79,15319.31,1011323],["2016-09-26",15319.31,15565.4,15196.26,15421.85,1147450],["2016-09-27",15421.85,15852.51,15339.82,15832.01,2049090],["2016-09-28",15914.04,16078.1,15811.5,15996.07,1800030],["2016-09-29",15996.07,16057.59,15585.91,15708.96,1749200],["2016-09-30",15708.96,15914.04,15585.91,15708.96,1402860],["2016-10-03",15708.96,15832.01,15462.87,15544.9,1293590],["2016-10-04",15544.9,15832.01,15503.88,15544.9,1653180],["2016-10-05",15790.99,15832.01,15647.44,15667.94,931670],["2016-10-06",15667.94,15852.51,15667.94,15729.47,1173090],["2016-10-07",15770.48,15852.51,15503.88,15565.4,1316880],["2016-10-10",15565.4,15667.94,15175.76,15380.83,1014570],["2016-10-11",15462.87,15503.88,15011.69,15503.88,2070950],["2016-10-12",15503.88,15565.4,15360.33,15421.85,532610],["2016-10-13",15462.87,15462.87,15216.77,15298.8,587930],["2016-10-14",15298.8,15462.87,15257.79,15257.79,840790],["2016-10-17",15257.79,15257.79,14929.66,14929.66,1573680],["2016-10-18",14929.66,15134.74,14806.62,14950.17,1093960],["2016-10-19",15093.73,15257.79,15011.69,15052.71,960210],["2016-10-20",15093.73,15175.76,15052.71,15052.71,590370],["2016-10-21",15052.71,15175.76,15011.69,15052.71,775760],["2016-10-24",15093.73,15175.76,14806.62,14806.62,682740],["2016-10-25",14806.62,14806.62,14519.51,14663.06,1336590],["2016-10-26",14663.06,14683.57,14478.49,14478.49,694100],["2016-10-27",14478.49,14888.65,14478.49,14888.65,844890],["2016-10-28",14888.65,14929.66,14724.59,14888.65,435980],["2016-10-31",14888.65,14950.17,14765.6,14765.6,672940],["2016-11-01",14683.57,14847.63,14642.55,14724.59,576630],["2016-11-02",14683.57,14745.09,14519.51,14519.51,508170],["2016-11-03",14416.97,14457.98,14252.91,14355.44,984650],["2016-11-04",14437.48,14437.48,14314.43,14355.44,613830],["2016-11-07",14396.46,14888.65,14375.95,14868.14,1085380],["2016-11-08",14929.66,14950.17,14765.6,14929.66,1188300],["2016-11-09",14888.65,14888.65,14355.44,14765.6,2112830],["2016-11-10",14929.66,15011.69,14909.16,14929.66,1092150],["2016-11-11",14970.68,15093.73,14786.11,14868.14,898610],["2016-11-14",14868.14,14868.14,14663.06,14683.57,745100],["2016-11-15",14663.06,14868.14,14663.06,14683.57,278870],["2016-11-16",14683.57,14724.59,14601.54,14683.57,455210],["2016-11-17",14683.57,14683.57,14499.0,14622.05,737730],["2016-11-18",14560.52,14622.05,14540.02,14581.03,628230],["2016-11-21",14581.03,14683.57,14560.52,14642.55,592840],["2016-11-22",14642.55,14765.6,14622.05,14765.6,773270],["2016-11-23",14806.62,14950.17,14765.6,14888.65,938330],["2016-11-24",14806.62,14909.16,14724.59,14765.6,632950],["2016-11-25",14765.6,14806.62,14642.55,14683.57,734900],["2016-11-28",14642.55,14642.55,14499.0,14560.52,1062520],["2016-11-29",14478.49,14560.52,14273.41,14355.44,1572100],["2016-11-30",14191.38,14437.48,14109.35,14437.48,2343550],["2016-12-01",14560.52,14560.52,14437.48,14457.98,927640],["2016-12-02",14437.48,14499.0,14396.46,14478.49,751530],["2016-12-05",14396.46,14416.97,14314.43,14314.43,548780],["2016-12-06",14334.94,14334.94,13945.29,14006.81,1338320],["2016-12-07",14006.81,14109.35,14006.81,14109.35,779510],["2016-12-08",14109.35,14540.02,14027.32,14355.44,737500],["2016-12-09",14273.41,14416.97,14273.41,14375.95,679370],["2016-12-12",14191.38,14355.44,14191.38,14314.43,557230],["2016-12-13",14314.43,14314.43,14047.83,14109.35,775830],["2016-12-14",14047.83,14293.92,14047.83,14273.41,615720],["2016-12-15",14273.41,14478.49,14150.37,14355.44,656540],["2016-12-16",14355.44,14396.46,14232.4,14396.46,1269760],["2016-12-19",14396.46,14478.49,14355.44,14416.97,947210],["2016-12-20",14478.49,14478.49,14293.92,14334.94,516940],["2016-12-21",14314.43,14437.48,14232.4,14334.94,414930],["2016-12-22",14396.46,14396.46,14293.92,14314.43,422940],["2016-12-23",14334.94,14601.54,14293.92,14601.54,1168080],["2016-12-26",14622.05,14847.63,14601.54,14806.62,1005930],["2016-12-27",14847.63,14929.66,14765.6,14765.6,821630],["2016-12-28",14806.62,14806.62,14601.54,14601.54,647070],["2016-12-29",14724.59,14724.59,14519.51,14540.02,482410],["2016-12-30",14540.02,14642.55,14519.51,14540.02,565850],["2017-01-03",14601.54,15380.83,14601.54,15278.3,2018750],["2017-01-04",15380.83,15421.85,15093.73,15175.76,1339740],["2017-01-05",15134.74,15298.8,15114.23,15237.28,855250],["2017-01-06",15257.79,15749.97,15216.77,15544.9,2495910],["2017-01-09",15667.94,15975.56,15626.93,15873.02,2379510],["2017-01-10",15749.97,15852.51,15729.47,15749.97,1339540],["2017-01-11",15749.97,15893.53,15688.45,15770.48,1498220],["2017-01-12",15749.97,15790.99,15503.88,15544.9,1863070],["2017-01-13",15421.85,15708.96,15360.33,15360.33,1164660],["2017-01-16",15380.83,15503.88,15196.26,15319.31,641920],["2017-01-17",15380.83,16057.59,15380.83,15975.56,2340000],["2017-01-18",15893.53,16057.59,15708.96,15708.96,1143460],["2017-01-19",15749.97,15790.99,15585.91,15585.91,521040],["2017-01-20",15667.94,15790.99,15585.91,15585.91,908930],["2017-01-23",15729.47,15729.47,15565.4,15626.93,717890],["2017-01-24",15606.42,15832.01,15585.91,15832.01,899030],["2017-01-25",15955.05,16119.11,15749.97,16119.11,1352580],["2017-02-02",16242.16,16242.16,15955.05,16180.64,1368580],["2017-02-03",16201.15,16201.15,15873.02,15873.02,1597040],["2017-02-06",15873.02,15955.05,15749.97,15873.02,1288900],["2017-02-07",15914.04,16098.61,15893.53,16098.61,1527190],["2017-02-08",16160.13,16324.19,16037.08,16303.68,1792740],["2017-02-09",16344.7,16365.21,16201.15,16283.18,1203520],["2017-02-10",16262.67,16262.67,16119.11,16119.11,1954030],["2017-02-13",16119.11,16119.11,15873.02,15934.54,1490330],["2017-02-14",15934.54,16037.08,15790.99,15873.02,1325510],["2017-02-15",15934.54,16119.11,15832.01,15996.07,1419820],["2017-02-16",16078.1,16221.65,15790.99,15832.01,1359740],["2017-02-17",15873.02,15893.53,15708.96,15708.96,1220700],["2017-02-20",15790.99,15790.99,15544.9,15565.4,1322360],["2017-02-21",15585.91,15770.48,15565.4,15749.97,1076370],["2017-02-22",15790.99,15790.99,15503.88,15544.9,802090],["2017-02-23",15544.9,15667.94,15401.34,15421.85,1553770],["2017-02-24",15503.88,15524.39,15298.8,15360.33,1006790],["2017-02-27",15257.79,15729.47,15257.79,15667.94,997460],["2017-02-28",15667.94,15667.94,15339.82,15339.82,703780],["2017-03-01",15339.82,15421.85,15257.79,15257.79,807500],["2017-03-02",15421.85,15462.87,15134.74,15134.74,1362120],["2017-03-03",15257.79,15421.85,15134.74,15380.83,516470],["2017-03-06",15585.91,15585.91,15298.8,15298.8,510190],["2017-03-07",15380.83,15380.83,15216.77,15380.83,561990],["2017-03-08",15298.8,15667.94,15298.8,15462.87,892080],["2017-03-09",15565.4,15749.97,15503.88,15503.88,1001970],["2017-03-10",15544.9,15667.94,15319.31,15380.83,625940],["2017-03-13",15216.77,15339.82,15196.26,15196.26,885720],["2017-03-14",15196.26,15339.82,15196.26,15196.26,502570],["2017-03-15",15278.3,15278.3,15155.25,15155.25,623270],["2017-03-16",15175.76,15278.3,15155.25,15216.77,574840],["2017-03-17",15216.77,15401.34,15155.25,15175.76,3101080],["2017-03-20",15339.82,15544.9,15339.82,15401.34,1083060],["2017-03-21",15544.9,15585.91,15421.85,15585.91,975510],["2017-03-22",15585.91,15729.47,15421.85,15462.87,1988850],["2017-03-23",15462.87,15790.99,15421.85,15688.45,1640470],["2017-03-24",15790.99,15811.5,15483.37,15585.91,1411600],["2017-03-27",15585.91,15749.97,15483.37,15503.88,1677100],["2017-03-28",15503.88,15606.42,15319.31,15339.82,1950220],["2017-03-29",15278.3,15380.83,15237.28,15298.8,1380040],["2017-03-30",15298.8,15421.85,15257.79,15257.79,1100760],["2017-03-31",15257.79,15339.82,15134.74,15134.74,1898790],["2017-04-03",15134.74,15196.26,14888.65,14929.66,2231080],["2017-04-04",14970.68,15216.77,14950.17,15093.73,1612810],["2017-04-05",15093.73,15298.8,15093.73,15114.23,1220740],["2017-04-07",15011.69,15134.74,15011.69,15093.73,896360],["2017-04-10",15134.74,15216.77,15052.71,15052.71,1473210],["2017-04-11",15052.71,15175.76,15052.71,15134.74,1126290],["2017-04-12",15175.76,15175.76,15032.2,15093.73,925540],["2017-04-13",15032.2,15237.28,15032.2,15073.22,771230],["2017-04-14",15052.71,15073.22,14765.6,14909.16,1028920],["2017-04-17",14909.16,14950.17,14560.52,14560.52,1181640],["2017-04-18",14560.52,14704.08,14519.51,14704.08,534340],["2017-04-19",14683.57,14806.62,14642.55,14724.59,571690],["2017-04-20",14724.59,14724.59,14519.51,14519.51,1080020],["2017-04-21",14519.51,14724.59,14519.51,14560.52,517030],["2017-04-24",14560.52,14663.06,14396.46,14396.46,450210],["2017-04-25",14396.46,14478.49,14334.94,14396.46,656130],["2017-04-26",14396.46,14437.48,14355.44,14375.95,909260],["2017-04-27",14437.48,14478.49,14232.4,14293.92,2290170],["2017-04-28",14273.41,14457.98,14252.91,14396.46,1522920],["2017-05-03",14396.46,14765.6,14375.95,14560.52,1199880],["2017-05-04",14560.52,15011.69,14519.51,14888.65,2350750],["2017-05-05",14888.65,14888.65,14724.59,14806.62,783900],["2017-05-08",14806.62,14888.65,14642.55,14663.06,1163080],["2017-05-09",14663.06,15011.69,14622.05,14950.17,1633890],["2017-05-10",14950.17,15175.76,14950.17,15073.22,1517800],["2017-05-11",15093.73,15175.76,15073.22,15093.73,1216160],["2017-05-12",15073.22,15093.73,14909.16,14950.17,898130],["2017-05-15",14929.66,14970.68,14827.12,14888.65,1197830],["2017-05-16",14806.62,14929.66,14765.6,14786.11,1075430],["2017-05-17",14765.6,14909.16,14765.6,14847.63,1320660],["2017-05-18",14806.62,14991.19,14806.62,14909.16,1120880],["2017-05-19",14929.66,15073.22,14888.65,15073.22,1159810],["2017-05-22",15216.77,15667.94,15073.22,15380.83,3502310],["2017-05-23",15380.83,15462.87,15257.79,15257.79,1402510],["2017-05-24",15237.28,15606.42,15196.26,15483.37,1649160],["2017-05-25",15503.88,15524.39,15216.77,15216.77,1799530],["2017-05-26",15196.26,15278.3,15052.71,15052.71,1348850],["2017-05-29",15216.77,15339.82,14929.66,14929.66,1822170],["2017-05-30",15052.71,15052.71,14847.63,14888.65,1493210],["2017-05-31",15052.71,15052.71,14683.57,14847.63,1603930],["2017-06-01",14929.66,15032.2,14847.63,14888.65,1097860],["2017-06-02",14888.65,14970.68,14806.62,14888.65,1288530],["2017-06-05",14929.66,15298.8,14909.16,15257.79,2109000],["2017-06-06",15298.8,15852.51,15257.79,15852.51,4850190],["2017-06-07",15873.02,15934.54,15667.94,15708.96,2619330],["2017-06-08",15667.94,15708.96,15503.88,15544.9,1778370],["2017-06-09",15626.93,15832.01,15544.9,15749.97,2172850],["2017-06-12",15749.97,15770.48,15565.4,15729.47,1171550],["2017-06-13",15606.42,15852.51,15585.91,15811.5,1186280],["2017-06-14",15811.5,16160.13,15811.5,16078.1,3018810],["2017-06-15",16078.1,16242.16,16016.58,16201.15,3196650],["2017-06-16",16344.7,16344.7,16098.61,16201.15,2908280],["2017-06-19",16344.7,16406.22,16160.13,16283.18,1556720],["2017-06-20",16324.19,16324.19,16119.11,16201.15,2342420],["2017-06-21",16119.11,16139.62,15585.91,15852.51,2333720],["2017-06-22",15873.02,15893.53,15626.93,15626.93,1418840],["2017-06-23",15606.42,15667.94,15483.37,15626.93,2256750],["2017-06-26",15708.96,15832.01,15647.44,15790.99,1590630],["2017-06-27",15914.04,15934.54,15688.45,15688.45,1305810],["2017-06-28",15688.45,15708.96,15524.39,15606.42,1800580],["2017-06-29",15708.96,15729.47,15544.9,15667.94,1264290],["2017-06-30",15708.96,15832.01,15626.93,15790.99,854400],["2017-07-03",15790.99,16057.59,15749.97,15955.05,1812960],["2017-07-04",15996.07,15996.07,15790.99,15873.02,884030],["2017-07-05",15996.07,15996.07,15770.48,15934.54,863210],["2017-07-06",15914.04,16201.15,15914.04,16139.62,2442850],["2017-07-07",16201.15,16262.67,15873.02,15873.02,1229040],["2017-07-10",15955.05,16037.08,15585.91,15626.93,1428400],["2017-07-11",15585.91,15708.96,15421.85,15708.96,1167970],["2017-07-12",15790.99,15790.99,15524.39,15585.91,1957190],["2017-07-13",15790.99,15790.99,15585.91,15667.94,1125040],["2017-07-14",15667.94,15729.47,15606.42,15688.45,1043780],["2017-07-17",15688.45,15729.47,15462.87,15462.87,1360840],["2017-07-18",15421.85,15585.91,15401.34,15483.37,2050820],["2017-07-19",15503.88,15565.4,15380.83,15421.85,1823970],["2017-07-20",15380.83,15421.85,15216.77,15360.33,1748540],["2017-07-21",15421.85,15462.87,15175.76,15175.76,1721310],["2017-07-24",15175.76,15298.8,15032.2,15298.8,1576640],["2017-07-25",15257.79,15319.31,15134.74,15298.8,1145780],["2017-07-26",15360.33,15421.85,15257.79,15339.82,1902860],["2017-07-27",15339.82,15401.34,15319.31,15319.31,1324210],["2017-07-28",15319.31,15503.88,15298.8,15380.83,1909040],["2017-07-31",15380.83,15544.9,15380.83,15483.37,1760320],["2017-08-01",15585.91,15873.02,15585.91,15749.97,2372790],["2017-08-02",15626.93,15749.97,15503.88,15626.93,1013280],["2017-08-03",15708.96,15749.97,15626.93,15708.96,747010],["2017-08-04",15708.96,15749.97,15544.9,15606.42,980620],["2017-08-07",15626.93,15688.45,15585.91,15606.42,973690],["2017-08-08",15606.42,15975.56,15606.42,15749.97,1700470],["2017-08-09",15749.97,15811.5,15380.83,15503.88,1284850],["2017-08-10",15401.34,15544.9,15360.33,15462.87,1190390],["2017-08-11",15360.33,15401.34,15298.8,15360.33,637140],["2017-08-14",15360.33,15503.88,15360.33,15442.36,420540],["2017-08-15",15421.85,15462.87,15298.8,15298.8,567440],["2017-08-16",15298.8,15401.34,15278.3,15380.83,489020],["2017-08-17",15380.83,15401.34,15237.28,15298.8,622010],["2017-08-18",15298.8,15503.88,15237.28,15380.83,821590],["2017-08-21",15380.83,15421.85,15298.8,15339.82,721290],["2017-08-22",15380.83,15380.83,15134.74,15134.74,847530],["2017-08-23",15175.76,15216.77,15052.71,15175.76,847170],["2017-08-24",15237.28,15360.33,15134.74,15196.26,385570],["2017-08-25",15196.26,15339.82,15196.26,15237.28,281350],["2017-08-28",15237.28,15360.33,15216.77,15360.33,723740],["2017-08-29",15360.33,15380.83,15175.76,15175.76,750400],["2017-08-30",15175.76,15298.8,15134.74,15175.76,756710],["2017-08-31",15134.74,15360.33,15114.23,15216.77,756760],["2017-09-01",15339.82,15380.83,15216.77,15360.33,714850],["2017-09-05",15339.82,15708.96,15237.28,15647.44,1717230],["2017-09-06",15585.91,15647.44,15483.37,15585.91,648800],["2017-09-07",15585.91,15585.91,15462.87,15462.87,628020],["2017-09-08",15585.91,15626.93,15442.36,15462.87,823240],["2017-09-11",15503.88,15955.05,15462.87,15462.87,1928420],["2017-09-12",15462.87,15626.93,15442.36,15606.42,1405940],["2017-09-13",15749.97,15749.97,15544.9,15606.42,874520],["2017-09-14",15667.94,15790.99,15544.9,15708.96,2532090],["2017-09-15",15708.96,15749.97,15544.9,15585.91,2899213],["2017-09-18",15585.91,15667.94,15421.85,15421.85,3017023],["2017-09-19",15360.33,15503.88,15298.8,15339.82,2486892],["2017-09-20",15360.33,15667.94,15360.33,15503.88,2188282],["2017-09-21",15503.88,15647.44,15483.37,15524.39,1480500],["2017-09-22",15524.39,15544.9,15421.85,15442.36,1178840],["2017-09-25",15442.36,15483.37,15360.33,15380.83,1191710],["2017-09-26",15380.83,15462.87,15298.8,15442.36,997860],["2017-09-27",15544.9,15585.91,15401.34,15462.87,1503080],["2017-09-28",15588.58,15693.34,15546.67,15609.53,1773710],["2017-09-29",15609.53,15819.06,15588.58,15756.2,2322200],["2017-10-02",15840.01,15965.72,15693.34,15777.15,1405110],["2017-10-03",15840.01,15881.91,15714.29,15756.2,1617210],["2017-10-04",15714.29,16342.87,15714.29,16259.06,5036990],["2017-10-05",16426.68,16761.91,16217.15,16217.15,5872370],["2017-10-06",16217.15,16405.72,16196.2,16363.82,2522970],["2017-10-09",16489.53,16615.25,16405.72,16510.48,2700440],["2017-10-10",16510.48,16720.01,16426.68,16615.25,2783380],["2017-10-11",16678.1,16720.01,16363.82,16489.53,2955470],["2017-10-12",16489.53,16531.44,16363.82,16363.82,2057480],["2017-10-13",16342.87,16510.48,16342.87,16489.53,2074200],["2017-10-16",16510.48,16552.39,16321.91,16363.82,1832490],["2017-10-17",16363.82,17180.96,16342.87,17180.96,3352770],["2017-10-18",17139.06,17348.58,16992.39,17055.25,3343330],["2017-10-19",17055.25,17139.06,16887.63,16971.44,1772080],["2017-10-20",16992.39,17306.68,16950.48,17097.15,2362400],["2017-10-23",17118.1,17327.63,16678.1,16720.01,3858930],["2017-10-24",16699.06,16887.63,16552.39,16761.91,1402060],["2017-10-25",16761.91,17097.15,16761.91,17076.2,1575130],["2017-10-26",17076.2,17285.72,16845.72,17013.34,2112030],["2017-10-27",17013.34,17600.01,16950.48,17600.01,2537090],["2017-10-30",17725.72,17998.1,17390.49,17558.1,4021710],["2017-10-31",17558.1,17641.91,17348.58,17348.58,1535980],["2017-11-01",17432.39,17537.15,17327.63,17432.39,3018570],["2017-11-02",17432.39,17977.15,17222.87,17222.87,2501010],["2017-11-03",17348.58,17558.1,17097.15,17558.1,1559850],["2017-11-06",17600.01,17977.15,17516.2,17809.53,2487760],["2017-11-07",17809.53,17956.2,17600.01,17788.58,1739940],["2017-11-08",17788.58,18438.1,17683.82,18270.49,2722690],["2017-11-09",18354.3,18438.1,18060.96,18060.96,1926000],["2017-11-10",18019.06,18291.44,17935.25,18060.96,2337370],["2017-11-13",18228.58,18312.39,18019.06,18186.68,2104320],["2017-11-14",18228.58,18605.72,18165.72,18354.3,3008230],["2017-11-15",18354.3,18521.91,18270.49,18270.49,1304050],["2017-11-16",18333.34,18794.3,18270.49,18731.44,2077060],["2017-11-17",18773.34,18920.01,18584.77,18605.72,2063770],["2017-11-20",18605.72,18857.15,18584.77,18857.15,2133000],["2017-11-21",18982.87,19988.58,18940.96,19569.53,3880100],["2017-11-22",19569.53,20156.2,19569.53,20114.3,3267230],["2017-11-23",20407.63,20491.44,19632.39,20072.39,2966680],["2017-11-24",19904.77,19988.58,19695.25,19862.87,1444450],["2017-11-27",19904.77,20198.11,19611.44,20072.39,2523960],["2017-11-28",20156.2,20281.92,19904.77,20198.11,1993500],["2017-11-29",20114.3,20533.34,20114.3,20533.34,1721140],["2017-11-30",20449.53,20952.39,20323.82,20323.82,2278210],["2017-12-01",20365.72,20491.44,20114.3,20240.01,2366760],["2017-12-04",20323.82,20700.96,20240.01,20700.96,2192500],["2017-12-05",20533.34,20952.39,20156.2,20156.2,2228350],["2017-12-06",20114.3,20240.01,19737.15,20114.3,2354830],["2017-12-07",20114.3,20114.3,19569.53,19946.68,2989890],["2017-12-08",19946.68,19946.68,19485.72,19716.2,1545040],["2017-12-11",19276.2,19653.34,18689.53,18689.53,1447900],["2017-12-12",18857.15,19024.77,17432.39,18731.44,2440280],["2017-12-13",18857.15,18899.06,18312.39,18438.1,1177420],["2017-12-14",18438.1,19066.68,18396.2,18982.87,2166840],["2017-12-15",18982.87,19485.72,18940.96,19276.2,2574240],["2017-12-18",19695.25,20198.11,19527.63,20030.49,2349430],["2017-12-19",20072.39,20302.87,19841.91,20009.53,1958480],["2017-12-20",20009.53,20680.01,19862.87,20533.34,2655100],["2017-12-21",20533.34,20617.15,20323.82,20323.82,1614700],["2017-12-22",20198.11,21287.63,20135.25,21287.63,4697930],["2017-12-25",21371.44,21664.77,21287.63,21539.06,1491740],["2017-12-26",21580.96,21664.77,21161.92,21539.06,1701570],["2017-12-27",21539.06,22125.73,21413.34,22000.01,2214360],["2017-12-28",22000.01,23005.73,22000.01,22670.49,2321870],["2017-12-29",22628.58,23047.63,22586.68,22754.3,2753570],["2018-01-02",22628.58,23215.25,22460.96,23047.63,3151720],["2018-01-03",23257.15,23340.96,22838.11,23005.73,2193870],["2018-01-04",22921.92,23215.25,22754.3,23215.25,2090040],["2018-01-05",23089.54,23089.54,22586.68,22628.58,2045200],["2018-01-08",22628.58,23257.15,22209.54,23215.25,2071140],["2018-01-09",23466.68,24514.3,22838.11,24514.3,2853160],["2018-01-10",24430.49,24807.63,24011.44,24304.77,3590800],["2018-01-11",24095.25,24640.01,23969.54,24640.01,2514210],["2018-01-12",24640.01,24891.44,24304.77,24304.77,3273810],["2018-01-15",24304.77,25142.87,23885.73,25142.87,2809820],["2018-01-16",24849.54,25268.58,24640.01,25142.87,2218380],["2018-01-17",25059.06,25100.97,23550.49,23550.49,2077670],["2018-01-18",23466.68,24514.3,23424.77,24514.3,2936206],["2018-01-19",24514.3,25729.54,24430.49,25561.92,3098270],["2018-01-22",25980.97,26567.63,25855.25,26525.73,2327460],["2018-01-25",27447.63,28369.54,26735.25,28369.54,4788340],["2018-01-26",29081.92,29333.35,27866.68,28956.21,3141550],["2018-01-29",29291.44,29961.92,28411.44,28495.25,2281360],["2018-01-30",27866.68,28411.44,27740.97,28076.2,2818520],["2018-01-31",28076.2,28872.4,27740.97,27908.59,1936300],["2018-02-01",27824.78,28411.44,27573.35,27908.59,2166810],["2018-02-02",28285.73,28285.73,27908.59,28243.82,1652660],["2018-02-05",27657.16,28076.2,26274.3,26274.3,2687810],["2018-02-06",24472.39,26400.01,24472.39,25980.97,7186150],["2018-02-07",27238.11,27321.92,26316.2,26609.54,2097220],["2018-02-08",26232.39,26609.54,25771.44,26358.11,855160],["2018-02-09",24514.3,26106.68,24514.3,25520.01,2408810],["2018-02-12",25980.97,26609.54,25436.2,26609.54,1847850],["2018-02-13",26944.78,27196.2,26651.44,26819.06,1527780],["2018-02-21",27238.11,28453.35,27028.59,27740.97,2132410],["2018-02-22",27489.54,28243.82,27405.73,27992.4,2352100],["2018-02-23",28118.11,29920.02,27950.49,29920.02,4825770],["2018-02-26",31135.25,31135.25,29920.02,30129.54,3473290],["2018-02-27",30548.59,30800.02,30045.73,30674.3,2365820],["2018-02-28",30213.35,31428.59,30171.44,30925.73,3591370],["2018-03-01",30422.87,31260.97,29752.4,29961.92,3731720],["2018-03-02",29333.35,30171.44,29333.35,30087.63,2641260],["2018-03-05",30171.44,30380.97,28495.25,28495.25,3030860],["2018-03-06",28914.3,29961.92,28369.54,29836.21,3183920],["2018-03-07",29961.92,30129.54,28704.78,29165.73,2357620],["2018-03-08",29165.73,29500.97,28830.49,29123.82,1634260],["2018-03-09",29542.87,29961.92,29165.73,29752.4,3236520],["2018-03-12",30171.44,30758.11,29961.92,30171.44,2899140],["2018-03-13",30171.44,30422.87,29584.78,30171.44,2146470],["2018-03-14",30422.87,31135.25,30422.87,30925.73,4053460],["2018-03-15",30590.49,31219.06,30506.68,30925.73,2111990],["2018-03-16",31219.06,31554.3,31051.44,31302.87,5327050],["2018-03-19",31638.11,32057.16,30590.49,31135.25,2803610],["2018-03-20",30716.21,31386.68,30716.21,31009.54,1836040],["2018-03-21",31219.06,31512.4,30800.02,30800.02,3207330],["2018-03-22",31009.54,31009.54,30171.44,30171.44,4126530],["2018-03-23",28704.78,29626.68,28704.78,29291.44,4818880],["2018-03-26",29333.35,30129.54,29165.73,30129.54,2077060],["2018-03-27",30506.68,30548.59,29584.78,29752.4,2577500],["2018-03-28",29291.44,29878.11,29249.54,29542.87,1643300],["2018-03-29",29668.59,30003.82,29375.25,29752.4,1557380],["2018-03-30",29752.4,29920.02,29417.16,29542.87,1280140],["2018-04-02",29752.4,31009.54,29668.59,31009.54,3055600],["2018-04-03",31009.54,31554.3,30800.02,31135.25,3500060],["2018-04-04",31219.06,31344.78,30800.02,30800.02,3290735],["2018-04-05",30925.73,31009.54,30422.87,30800.02,1763710],["2018-04-06",30841.92,31344.78,30758.11,30800.02,2346040],["2018-04-09",30800.02,31135.25,30800.02,30925.73,2772460],["2018-04-10",31219.06,31554.3,30841.92,31219.06,5526810],["2018-04-11",31302.87,31344.78,29333.35,29836.21,4470530],["2018-04-12",29710.49,29961.92,29333.35,29710.49,3322370],["2018-04-13",29878.11,29920.02,28285.73,28453.35,5148440],["2018-04-16",28160.01,28327.63,27280.01,27615.25,4392890],["2018-04-17",27657.16,28076.2,27447.63,28076.2,2512930],["2018-04-18",28411.44,28411.44,27154.3,27154.3,2249370],["2018-04-19",26986.68,27028.59,25561.92,25561.92,4958820],["2018-04-20",25645.73,26819.06,25436.2,26819.06,3026320],["2018-04-23",27028.59,27154.3,24975.25,24975.25,3576760],["2018-04-24",24723.82,25436.2,24304.77,25142.87,4772420],["2018-04-26",25142.87,25687.63,24304.77,24388.58,4737710],["2018-04-27",24388.58,25226.68,24346.68,25142.87,3194790],["2018-05-02",25394.3,25561.92,24220.96,24388.58,3515900],["2018-05-03",24388.58,25017.16,23843.82,24975.25,3451890],["2018-05-04",25226.68,25436.2,24681.92,24723.82,3359250],["2018-05-07",25059.06,26022.87,24849.54,26022.87,3511210],["2018-05-08",25687.63,26064.78,25561.92,25561.92,2947160],["2018-05-09",25436.2,25561.92,24933.35,24933.35,10356688],["2018-05-10",25100.97,25226.68,23299.06,23676.2,4433980],["2018-05-11",23676.2,24304.77,22838.11,24262.87,4079360],["2018-05-14",24388.58,24514.3,23843.82,24430.49,1522180],["2018-05-15",24430.49,25059.06,24388.58,24598.11,2498910],["2018-05-16",24514.3,24681.92,23885.73,23885.73,2368960],["2018-05-17",23885.73,24053.35,23550.49,23801.92,2079780],["2018-05-18",23843.82,23927.63,22963.82,23676.2,2437850],["2018-05-21",23676.2,24053.35,23340.96,23340.96,1835620],["2018-05-22",23005.73,23257.15,21790.49,22377.15,3545250],["2018-05-23",22209.54,22838.11,21790.49,22838.11,2045320],["2018-05-24",22838.11,22963.82,22209.54,22335.25,1412180],["2018-05-25",22377.15,22502.87,20952.39,20952.39,2718610],["2018-05-28",20533.34,20784.77,19611.44,19611.44,4579370],["2018-05-29",19904.77,20952.39,19611.44,20952.39,2610350],["2018-05-30",21371.44,22125.73,21161.92,21790.49,4432950],["2018-05-31",21580.96,22838.11,21539.06,22670.49,3736400],["2018-06-01",22670.49,24095.25,22586.68,23885.73,6920650],["2018-06-04",23676.2,24975.25,23466.68,24849.54,3837380],["2018-06-05",24556.2,24975.25,24179.06,24556.2,3532580],["2018-06-06",24346.68,25017.16,24137.16,24765.73,2183260],["2018-06-07",24723.82,24849.54,24472.39,24598.11,2538580],["2018-06-08",24430.49,25310.49,24430.49,25017.16,2693680],["2018-06-11",24891.44,25268.58,24514.3,24723.82,2453150],["2018-06-12",24514.3,24723.82,23676.2,24304.77,3024500],["2018-06-13",24137.16,25100.97,24137.16,25100.97,2054850],["2018-06-14",25100.97,25100.97,24304.77,24346.68,2864340],["2018-06-15",24095.25,24723.82,24053.35,24723.82,2557670],["2018-06-18",24681.92,24723.82,23466.68,23676.2,2461860],["2018-06-19",22838.11,23676.2,22628.58,23676.2,5499160],["2018-06-20",23885.73,24598.11,23550.49,24346.68,2767440],["2018-06-21",24304.77,24388.58,23634.3,23885.73,1728710],["2018-06-22",23508.58,24598.11,23257.15,24598.11,2529630],["2018-06-25",25142.87,25226.68,24681.92,24891.44,2415610],["2018-06-26",24514.3,24891.44,24304.77,24849.54,1346430],["2018-06-27",24723.82,25352.39,24304.77,24304.77,2602270],["2018-06-28",23885.73,24598.11,23885.73,24262.87,2114670],["2018-06-29",24262.87,24598.11,23801.92,24304.77,1439520],["2018-07-02",24095.25,24472.39,23215.25,24346.68,2846420],["2018-07-03",24430.49,24430.49,23466.68,23466.68,3655250],["2018-07-04",23550.49,23676.2,22921.92,23299.06,2705510],["2018-07-05",23215.25,23299.06,21790.49,21790.49,2895870],["2018-07-06",21413.34,23215.25,21161.92,23047.63,3443450],["2018-07-09",23047.63,23634.3,22628.58,22628.58,1434270],["2018-07-10",23257.15,23257.15,22251.44,22251.44,1360490],["2018-07-11",21748.58,22000.01,20994.3,21455.25,3312190],["2018-07-12",21455.25,22460.96,21161.92,21958.11,1422890],["2018-07-13",22335.25,23005.73,21790.49,22963.82,1709410],["2018-07-16",23047.63,23257.15,22754.3,23005.73,1302130],["2018-07-17",22628.58,23382.87,22628.58,23382.87,1594780],["2018-07-18",23382.87,24095.25,23382.87,24095.25,2520260],["2018-07-19",24179.06,24220.96,23760.01,23801.92,1704000],["2018-07-20",23676.2,23969.54,23089.54,23801.92,2204900],["2018-07-23",23801.92,24472.39,23676.2,23718.11,2618240],["2018-07-24",23885.73,24053.35,23466.68,23885.73,1763260],["2018-07-25",24011.44,24053.35,23173.35,23173.35,1257900],["2018-07-26",23215.25,23760.01,22838.11,23760.01,2107890],["2018-07-27",23760.01,24011.44,23550.49,23676.2,979280],["2018-07-30",23885.73,24053.35,23676.2,24011.44,1288790],["2018-07-31",23927.63,24849.54,23801.92,24514.3,3538180],["2018-08-01",24765.73,24807.63,24472.39,24556.2,1952040],["2018-08-02",24388.58,24723.82,24179.06,24723.82,1855340],["2018-08-03",24933.35,25017.16,24346.68,24514.3,1920230],["2018-08-06",24388.58,24975.25,24388.58,24723.82,1882410],["2018-08-07",24640.01,25939.06,24556.2,25771.44,5958590],["2018-08-08",25813.35,26148.58,25561.92,26022.87,2193510],["2018-08-09",26022.87,26274.3,25687.63,25687.63,2674840],["2018-08-10",25561.92,26609.54,25561.92,26609.54,4149630],["2018-08-13",26400.01,26735.25,26064.78,26735.25,2397270],["2018-08-14",26735.25,26735.25,26274.3,26316.2,1274800],["2018-08-15",26483.82,26567.63,25352.39,25394.3,3238040],["2018-08-16",25142.87,25561.92,24681.92,25394.3,3526320],["2018-08-17",25603.82,26358.11,25478.11,25980.97,2831770],["2018-08-20",25980.97,26190.49,25729.54,25729.54,1601770],["2018-08-21",25561.92,26274.3,25561.92,26274.3,1724610],["2018-08-22",26316.2,26400.01,25939.06,25939.06,1792660],["2018-08-23",25980.97,26316.2,25813.35,26232.39,1301270],["2018-08-24",26232.39,26232.39,25897.16,25980.97,1779380],["2018-08-27",26190.49,26609.54,26148.58,26441.92,1805900],["2018-08-28",26609.54,26944.78,26358.11,26819.06,2588320],["2018-08-29",26777.16,26860.97,26441.92,26441.92,1117930],["2018-08-30",26441.92,26902.87,26148.58,26735.25,1481220],["2018-08-31",26735.25,26819.06,25980.97,26190.49,1949400],["2018-09-04",26190.49,26232.39,25520.01,25561.92,2050280],["2018-09-05",25561.92,25897.16,25268.58,25394.3,1766180],["2018-09-06",25394.3,25561.92,25226.68,25268.58,1036350],["2018-09-07",25184.77,26064.78,25184.77,25980.97,1595530],["2018-09-10",25980.97,26232.39,25603.82,25980.97,1505560],["2018-09-11",25771.44,26441.92,25771.44,26400.01,1793540],["2018-09-12",26483.82,26651.44,26190.49,26232.39,1590110],["2018-09-13",26316.2,26567.63,26232.39,26358.11,1169800],["2018-09-14",26483.82,26986.68,26483.82,26819.06,2405940],["2018-09-17",26819.06,26819.06,26358.11,26358.11,1007490],["2018-09-18",26190.49,26525.73,26106.68,26525.73,1077110],["2018-09-19",26693.35,26693.35,26441.92,26525.73,1355000],["2018-09-20",26525.73,27070.49,26525.73,26986.68,1709890],["2018-09-21",27238.11,27531.44,26819.06,27070.49,4889170],["2018-09-24",27447.63,27531.44,27154.3,27321.92,1114970],["2018-09-25",27154.3,27321.92,26986.68,26986.68,1031520],["2018-09-26",26986.68,27196.2,26735.25,26735.25,2119660],["2018-09-27",26735.25,26902.87,26483.82,26567.63,2163040],["2018-09-28",26693.35,26819.06,26400.01,26400.01,2104400],["2018-10-01",26609.54,26609.54,26190.49,26190.49,2102610],["2018-10-02",26190.49,26441.92,26064.78,26400.01,1601040],["2018-10-03",26567.63,26609.54,26190.49,26400.01,1034920],["2018-10-04",26400.01,26819.06,26316.2,26400.01,2298750],["2018-10-05",26527.34,26739.56,26357.57,26357.57,1633520],["2018-10-08",26315.13,26484.9,26145.35,26145.35,1347760],["2018-10-09",26230.24,26400.01,26145.35,26187.79,868060],["2018-10-10",26272.68,26315.13,26060.46,26187.79,849370],["2018-10-11",25466.25,25466.25,24405.16,24490.04,3432840],["2018-10-12",24192.94,25423.81,24192.94,25423.81,2363790],["2018-10-15",25381.36,25466.25,24914.48,25084.26,1155630],["2018-10-16",25041.81,25296.48,24999.37,25126.7,1079700],["2018-10-17",25423.81,25423.81,25084.26,25126.7,1493490],["2018-10-18",25041.81,25126.7,24574.93,24617.38,1705080],["2018-10-19",24192.94,24872.04,24192.94,24490.04,1188910],["2018-10-22",24829.59,24956.93,24235.38,24235.38,1204690],["2018-10-23",24192.94,24320.27,22919.63,23683.61,2446810],["2018-10-24",23683.61,24023.16,23556.28,23556.28,1624260],["2018-10-25",22495.19,23428.95,22495.19,23259.18,1744120],["2018-10-26",23726.06,23726.06,22707.41,22707.41,1220360],["2018-10-29",22622.52,22877.18,22282.97,22452.74,1261730],["2018-10-30",22452.74,23046.96,22367.86,23004.51,1337430],["2018-10-31",23004.51,24065.61,23004.51,23598.73,1245750],["2018-11-01",23683.61,23726.06,23259.18,23344.06,1221200],["2018-11-02",23344.06,23895.83,23344.06,23853.39,1136910],["2018-11-05",23726.06,23980.72,23598.73,23980.72,973020],["2018-11-06",24192.94,24192.94,23683.61,23683.61,667710],["2018-11-07",23683.61,23853.39,23386.51,23556.28,668290],["2018-11-08",24065.61,24108.05,23641.17,23641.17,575720],["2018-11-09",23428.95,23641.17,23046.96,23046.96,985690],["2018-11-12",22919.63,23174.29,22410.3,23174.29,687980],["2018-11-13",22622.52,23046.96,22622.52,22749.85,601520],["2018-11-14",22749.85,23046.96,22410.3,22580.08,558120],["2018-11-15",22580.08,22749.85,22282.97,22664.96,828510],["2018-11-16",22919.63,22962.07,22537.63,22580.08,1227840],["2018-11-19",22919.63,22919.63,22580.08,22919.63,1145500],["2018-11-20",22919.63,22919.63,22622.52,22834.74,1086240],["2018-11-21",22537.63,23513.84,22495.19,23513.84,1908000],["2018-11-22",23344.06,23556.28,23216.73,23259.18,961120],["2018-11-23",23216.73,23344.06,22919.63,22919.63,897050],["2018-11-26",22919.63,23046.96,22792.29,22919.63,673900],["2018-11-27",23089.4,23216.73,22580.08,22664.96,1284900],["2018-11-28",22664.96,23386.51,22664.96,23386.51,1483680],["2018-11-29",23598.73,23938.28,23344.06,23344.06,2360280],["2018-11-30",23301.62,23768.5,23259.18,23513.84,1430640],["2018-12-03",24065.61,24617.38,23853.39,24617.38,2226730],["2018-12-04",24532.49,24744.71,24235.38,24447.6,1367410],["2018-12-05",24192.94,24702.26,23980.72,24532.49,2014850],["2018-12-06",24362.71,24617.38,24065.61,24150.49,2258320],["2018-12-07",24362.71,24490.04,24235.38,24277.83,835390],["2018-12-10",24277.83,24362.71,24023.16,24150.49,1050910],["2018-12-11",24150.49,24277.83,23853.39,24108.05,1179050],["2018-12-12",24320.27,24617.38,24108.05,24617.38,1466430],["2018-12-13",24744.71,24787.15,24447.6,24447.6,1196550],["2018-12-14",24405.16,24447.6,23980.72,23980.72,940580],["2018-12-17",23768.5,23938.28,23259.18,23259.18,1978440],["2018-12-18",22962.07,23556.28,22962.07,23386.51,1520730],["2018-12-19",23386.51,23513.84,22962.07,23089.4,1151780],["2018-12-20",23046.96,23428.95,23046.96,23174.29,877260],["2018-12-21",23131.84,23131.84,22834.74,23131.84,1690120],["2018-12-24",23131.84,23301.62,22537.63,22537.63,884160],["2018-12-25",22070.75,22495.19,21646.31,22367.86,1990060],["2018-12-26",22325.41,22707.41,22325.41,22410.3,944180],["2018-12-27",22919.63,23046.96,22707.41,22707.41,886660],["2018-12-28",22834.74,23131.84,22622.52,22707.41,1761310],["2019-01-02",22877.18,23046.96,22707.41,22749.85,1246640],["2019-01-03",22919.63,22962.07,22367.86,22749.85,1071350],["2019-01-04",22622.52,23089.4,22325.41,23089.4,1501650],["2019-01-07",23471.39,23556.28,23131.84,23174.29,1225810],["2019-01-08",23344.06,23428.95,23131.84,23344.06,1343810],["2019-01-09",23556.28,23810.94,23259.18,23683.61,1136370],["2019-01-10",23683.61,23683.61,23344.06,23344.06,844870],["2019-01-11",23428.95,23556.28,23301.62,23428.95,1140410],["2019-01-14",23428.95,23556.28,23301.62,23471.39,816760],["2019-01-15",23471.39,23810.94,23428.95,23726.06,1121080],["2019-01-16",23895.83,23895.83,23344.06,23513.84,706160],["2019-01-17",23471.39,23641.17,23386.51,23428.95,460060],["2019-01-18",23428.95,23513.84,23259.18,23259.18,722400],["2019-01-21",23174.29,23853.39,23131.84,23683.61,870530],["2019-01-22",23768.5,23768.5,23428.95,23428.95,398340],["2019-01-23",23301.62,23556.28,23301.62,23513.84,514720],["2019-01-24",23513.84,23598.73,23344.06,23513.84,463870],["2019-01-25",23556.28,23810.94,23513.84,23683.61,1008850],["2019-01-28",23768.5,23768.5,23556.28,23556.28,336990],["2019-01-29",23556.28,24065.61,23428.95,24065.61,1166580],["2019-01-30",24065.61,24277.83,24065.61,24065.61,1627720],["2019-01-31",24108.05,24362.71,24108.05,24108.05,1147760],["2019-02-01",24192.94,24362.71,23980.72,23980.72,827040],["2019-02-11",24192.94,24702.26,24108.05,24659.82,1425030],["2019-02-12",24659.82,25041.81,24532.49,24872.04,1683680],["2019-02-13",24872.04,25423.81,24872.04,25381.36,1853680],["2019-02-14",25381.36,25593.58,25296.48,25551.14,1629070],["2019-02-15",25466.25,25466.25,25126.7,25169.14,1249180],["2019-02-18",25254.03,25466.25,25254.03,25466.25,1027840],["2019-02-19",25466.25,25551.14,25041.81,25041.81,1354520],["2019-02-20",25169.14,25296.48,24999.37,25084.26,818480],["2019-02-21",25254.03,25508.69,25084.26,25508.69,2077090],["2019-02-22",25551.14,26484.9,25466.25,26315.13,2502840],["2019-02-25",26527.34,27121.56,26442.46,26909.34,2079790],["2019-02-26",26909.34,26951.78,26272.68,26739.56,2206570],["2019-02-27",26654.68,26739.56,26145.35,26272.68,1283480],["2019-02-28",26272.68,26527.34,25678.47,25678.47,2509080],["2019-03-01",25890.69,26400.01,25805.8,26400.01,813500],["2019-03-04",26400.01,26739.56,26400.01,26654.68,1347480],["2019-03-05",26654.68,27079.11,26527.34,26739.56,1576750],["2019-03-06",26782.01,26866.89,26272.68,26612.23,1398250],["2019-03-07",26612.23,27079.11,26569.79,26782.01,2051580],["2019-03-08",26484.9,26739.56,26357.57,26654.68,997370],["2019-03-11",26484.9,26612.23,26272.68,26569.79,1426180],["2019-03-12",26739.56,27503.55,26612.23,27503.55,2254380],["2019-03-13",27588.44,27673.33,27376.22,27673.33,1780350],["2019-03-14",27673.33,28437.31,27376.22,28437.31,2540650],["2019-03-15",28522.2,28522.2,28012.88,28012.88,2616060],["2019-03-18",28225.09,28776.86,28225.09,28691.98,2296700],["2019-03-19",28691.98,28691.98,28309.98,28352.43,1780640],["2019-03-20",28309.98,28522.2,28097.76,28309.98,2709370],["2019-03-21",28394.87,28819.31,28225.09,28267.54,1637770],["2019-03-22",28352.43,28437.31,28225.09,28394.87,2818480],["2019-03-25",27588.44,28012.88,27164.0,27800.66,1812630],["2019-03-26",28055.32,28225.09,27800.66,27800.66,1257770],["2019-03-27",27970.43,27970.43,27461.11,27800.66,783180],["2019-03-28",27885.54,28309.98,27758.21,28309.98,742470],["2019-03-29",28437.31,28649.53,28352.43,28564.64,678050],["2019-04-01",28819.31,28819.31,28691.98,28776.86,1064060],["2019-04-02",28861.75,29073.97,28649.53,28649.53,556970],["2019-04-03",28649.53,28691.98,28225.09,28522.2,1345650],["2019-04-04",28522.2,28819.31,28352.43,28734.42,948960],["2019-04-05",28776.86,28946.64,28776.86,28904.19,477530],["2019-04-08",28904.19,29583.29,28819.31,29583.29,1141900],["2019-04-09",29583.29,29710.63,29455.96,29625.74,849180],["2019-04-10",29498.41,29498.41,29201.3,29243.74,719030],["2019-04-11",29286.19,29286.19,28734.42,29073.97,405090],["2019-04-12",29116.41,29116.41,28691.98,28861.75,445400],["2019-04-16",28861.75,28861.75,28182.65,28607.09,404640],["2019-04-17",28819.31,28946.64,28437.31,28861.75,516710],["2019-04-18",28649.53,29158.86,28649.53,28819.31,599820],["2019-04-19",28819.31,29073.97,28819.31,28861.75,232550],["2019-04-22",28479.76,28904.19,28437.31,28819.31,313210],["2019-04-23",28861.75,28861.75,28055.32,28649.53,1305620],["2019-04-24",28649.53,29371.08,28649.53,29073.97,684540],["2019-04-25",29073.97,29073.97,28734.42,28734.42,348700],["2019-04-26",28776.86,28989.08,28649.53,28819.31,277260],["2019-05-02",28691.98,28819.31,28182.65,28394.87,628430],["2019-05-03",28352.43,28522.2,28055.32,28309.98,858780],["2019-05-06",28097.76,28352.43,27970.43,28140.21,364560],["2019-05-07",28140.21,28437.31,27503.55,27843.1,1218490],["2019-05-08",27418.66,27843.1,27418.66,27630.88,1016120],["2019-05-09",27758.21,28012.88,27630.88,27800.66,1009180],["2019-05-10",27800.66,28055.32,27673.33,27843.1,554370],["2019-05-13",27927.99,28055.32,27843.1,27970.43,475420],["2019-05-14",27758.21,28267.54,27758.21,28267.54,864480],["2019-05-15",28309.98,28607.09,28225.09,28352.43,734230],["2019-05-16",28352.43,28607.09,28352.43,28352.43,562210],["2019-05-17",28352.43,28437.31,28267.54,28352.43,522960],["2019-05-20",28352.43,28904.19,28309.98,28776.86,607060],["2019-05-21",28819.31,29031.53,28734.42,28734.42,723170],["2019-05-22",28649.53,29116.41,28437.31,28522.2,662700],["2019-05-23",28607.09,28861.75,28479.76,28691.98,472440],["2019-05-24",28564.64,28861.75,28055.32,28225.09,1500010],["2019-05-27",28437.31,28776.86,28225.09,28607.09,381320],["2019-05-28",28437.31,29116.41,28352.43,28607.09,1332700],["2019-05-29",28691.98,28904.19,28522.2,28649.53,613510],["2019-05-30",28649.53,28904.19,28564.64,28734.42,619810],["2019-05-31",28649.53,28861.75,28352.43,28522.2,942090],["2019-06-03",28225.09,28522.2,27164.0,28225.09,668660],["2019-06-04",28012.88,28649.53,27970.43,28522.2,537780],["2019-06-05",28522.2,28649.53,28309.98,28309.98,329120],["2019-06-06",28309.98,28309.98,27588.44,27970.43,1036930],["2019-06-07",28225.09,28437.31,27673.33,27843.1,490880],["2019-06-10",28352.43,28649.53,28012.88,28309.98,619460],["2019-06-11",28225.09,28649.53,28225.09,28607.09,1485100],["2019-06-12",28607.09,28649.53,28394.87,28437.31,212910],["2019-06-13",28437.31,28649.53,28182.65,28564.64,580960],["2019-06-14",28649.53,29540.85,28564.64,29371.08,2755770],["2019-06-17",29371.08,29837.96,29286.19,29371.08,1398540],["2019-06-18",29286.19,29922.84,28946.64,29837.96,1352120],["2019-06-19",29880.4,30007.73,29455.96,29625.74,1419470],["2019-06-20",29583.29,30347.28,29540.85,30347.28,1212390],["2019-06-21",30347.28,30559.5,30135.06,30135.06,1785930],["2019-06-24",30347.28,31323.49,30135.06,30983.94,1475410],["2019-06-25",30899.05,30899.05,30559.5,30729.28,811320],["2019-06-26",30729.28,30771.72,29922.84,29922.84,1254850],["2019-06-27",30135.06,30135.06,29455.96,29498.41,1344190],["2019-06-28",29540.85,30559.5,29031.53,29922.84,897140],["2019-07-01",30135.06,30517.06,30092.62,30262.39,565640],["2019-07-02",30347.28,30347.28,29837.96,29922.84,453020],["2019-07-03",29922.84,30135.06,29540.85,29540.85,816720],["2019-07-04",29710.63,30771.72,29583.29,30771.72,1125010],["2019-07-05",30771.72,30814.16,30559.5,30814.16,463620],["2019-07-08",30559.5,30686.83,30135.06,30262.39,987310],["2019-07-09",30347.28,30517.06,29965.29,30517.06,740550],["2019-07-10",30771.72,30856.61,30517.06,30771.72,736160],["2019-07-11",30814.16,31663.04,30814.16,31408.38,1486980],["2019-07-12",31408.38,31620.59,31238.6,31281.04,978210],["2019-07-15",31281.04,31832.81,31281.04,31832.81,1217930],["2019-07-16",32045.03,33106.13,32002.59,32766.58,2017200],["2019-07-17",32469.47,32724.13,32172.36,32342.14,802350],["2019-07-18",32214.81,32766.58,32087.48,32427.03,1151680],["2019-07-19",32427.03,33870.11,32427.03,33530.56,1368760],["2019-07-22",33530.56,33742.78,33403.23,33530.56,1004520],["2019-07-23",33488.12,33657.89,33318.34,33488.12,659640],["2019-07-24",33742.78,33742.78,32469.47,32639.24,1717620],["2019-07-25",32639.24,33021.24,32554.36,32978.79,831360],["2019-07-26",32978.79,33827.67,32893.91,33318.34,942260],["2019-07-29",33318.34,34379.44,33233.46,34379.44,986830],["2019-07-30",34803.88,35016.1,34209.66,34209.66,1633490],["2019-07-31",33955.0,34167.22,33785.23,34039.89,512820],["2019-08-01",34039.89,34167.22,33827.67,34167.22,538850],["2019-08-02",33827.67,34167.22,33573.01,33573.01,705000],["2019-08-05",33615.45,33827.67,32724.13,32851.46,857570],["2019-08-06",32427.03,32639.24,32172.36,32384.58,1202520],["2019-08-07",32384.58,33275.9,32384.58,33275.9,592830],["2019-08-08",33318.34,33870.11,33148.57,33318.34,812530],["2019-08-09",33403.23,33700.34,33275.9,33318.34,720950],["2019-08-12",33318.34,33445.68,32766.58,32978.79,586000],["2019-08-13",32766.58,32893.91,32214.81,32384.58,909300],["2019-08-14",33106.13,33106.13,32384.58,32384.58,354750],["2019-08-15",31663.04,33530.56,31663.04,33530.56,539330],["2019-08-16",33021.24,33360.79,33021.24,33063.68,631180],["2019-08-19",33063.68,33318.34,32554.36,32596.8,692740],["2019-08-20",33021.24,33021.24,32554.36,32639.24,453760],["2019-08-21",32639.24,34082.33,32554.36,33955.0,2007720],["2019-08-22",34039.89,34124.78,33785.23,33955.0,782090],["2019-08-23",33955.0,34039.89,33615.45,33615.45,633508],["2019-08-26",33191.01,33360.79,32893.91,33021.24,672220],["2019-08-27",33191.01,33445.68,32257.25,32469.47,1269440],["2019-08-28",32596.8,32809.02,32596.8,32681.69,908810],["2019-08-29",32639.24,32851.46,32469.47,32596.8,422240],["2019-08-30",32681.69,32978.79,32681.69,32978.79,280130],["2019-09-03",33021.24,33063.68,32554.36,33021.24,665830],["2019-09-04",32893.91,32893.91,32639.24,32809.02,527770],["2019-09-05",32766.58,33445.68,32766.58,32936.35,432900],["2019-09-06",33106.13,33106.13,32681.69,32809.02,372990],["2019-09-09",32809.02,32851.46,32681.69,32766.58,236440],["2019-09-10",32766.58,33615.45,32724.13,32978.79,675950],["2019-09-11",32809.02,33318.34,32809.02,33191.01,226450],["2019-09-12",33318.34,33742.78,33318.34,33742.78,1020240],["2019-09-13",33870.11,34803.88,33870.11,34761.43,1433780],["2019-09-16",34761.43,35100.98,34294.55,34379.44,782310],["2019-09-17",34252.11,34506.77,34167.22,34421.88,896290],["2019-09-18",34421.88,35016.1,34167.22,34209.66,1009820],["2019-09-19",34379.44,34676.55,34167.22,34591.66,527230],["2019-09-20",34591.66,35143.43,34379.44,34379.44,2881700],["2019-09-23",34634.1,34761.43,33530.56,33530.56,1187100],["2019-09-24",33742.78,34294.55,33488.12,34209.66,791470],["2019-09-25",33955.0,34337.0,33700.34,34252.11,783340],["2019-09-26",34252.11,34506.77,34082.33,34379.44,1204790],["2019-09-27",34506.77,35270.76,34294.55,35185.87,1388490],["2019-09-30",35185.87,35355.65,34761.43,34846.32,845770],["2019-10-01",34846.32,35482.98,34718.99,35398.09,1280100],["2019-10-02",35398.09,35525.42,34676.55,34803.88,1224650],["2019-10-03",34718.99,34803.88,34209.66,34803.88,1927610],["2019-10-04",34803.88,35440.53,34718.99,35228.31,1177660],["2019-10-07",35652.75,35864.97,35143.43,35143.43,1205390],["2019-10-08",35143.43,36204.52,35143.43,36119.63,1461940],["2019-10-09",36119.63,36374.3,35864.97,35864.97,860160],["2019-10-10",36034.75,36162.08,35864.97,35907.41,846690],["2019-10-11",35864.97,36246.96,35822.53,36204.52,760280],["2019-10-14",36289.41,36501.63,36077.19,36077.19,620800],["2019-10-15",36077.19,36246.96,35949.86,36162.08,713400],["2019-10-16",36586.51,36628.96,36374.3,36544.07,1069660],["2019-10-17",36671.4,36671.4,35992.3,36162.08,1051890],["2019-10-18",36289.41,36416.74,35992.3,36077.19,530190],["2019-10-21",36034.75,36034.75,35482.98,35737.64,650890],["2019-10-22",35737.64,36416.74,35737.64,36246.96,966120],["2019-10-23",36289.41,36416.74,35907.41,36204.52,938120],["2019-10-24",36204.52,36926.06,36119.63,36883.62,762650],["2019-10-25",36883.62,37562.72,36756.29,37350.5,918490],["2019-10-28",37350.5,37435.39,37095.84,37095.84,857400],["2019-10-29",37095.84,37138.28,36628.96,36671.4,1125620],["2019-10-30",36544.07,37435.39,36544.07,37265.61,854260],["2019-10-31",37392.95,37562.72,37180.73,37223.17,754930],["2019-11-01",37223.17,37944.71,37138.28,37690.05,1125990],["2019-11-04",37902.27,39260.47,37902.27,39048.25,1134260],["2019-11-05",39090.7,39260.47,38496.48,38538.93,754630],["2019-11-06",38538.93,39175.58,38496.48,38623.81,905230],["2019-11-07",38623.81,39005.81,38623.81,38751.15,403850],["2019-11-08",38751.15,39005.81,38538.93,38836.03,815600],["2019-11-11",38963.36,38963.36,38623.81,38751.15,534260],["2019-11-12",38793.59,39090.7,38751.15,38920.92,595820],["2019-11-13",39133.14,39133.14,38199.38,38411.6,706550],["2019-11-14",38411.6,38793.59,38284.26,38581.37,420320],["2019-11-15",38199.38,38623.81,37944.71,38072.05,595270],["2019-11-18",37987.16,38156.93,37138.28,37180.73,700550],["2019-11-19",37350.5,38623.81,37350.5,38623.81,571560],["2019-11-20",38623.81,38623.81,37987.16,37987.16,546280],["2019-11-21",37817.38,38072.05,37138.28,37138.28,1034280],["2019-11-22",37180.73,37562.72,36162.08,36289.41,1416230],["2019-11-25",36289.41,36501.63,35058.54,35864.97,1580550],["2019-11-26",35864.97,36416.74,35864.97,35949.86,864130],["2019-11-27",36289.41,36926.06,36204.52,36628.96,551360],["2019-11-28",36501.63,36628.96,36034.75,36204.52,494650],["2019-11-29",36331.85,36416.74,36077.19,36204.52,375000],["2019-12-02",36204.52,36374.3,35228.31,35440.53,485800],["2019-12-03",35228.31,35695.2,34803.88,34803.88,635370],["2019-12-04",34761.43,35992.3,34591.66,35949.86,409730],["2019-12-05",36077.19,36374.3,35907.41,35992.3,398490],["2019-12-06",35992.3,36162.08,35822.53,36034.75,312400],["2019-12-09",36034.75,36374.3,35822.53,36162.08,433740],["2019-12-10",36204.52,36459.18,36077.19,36246.96,532290],["2019-12-11",36501.63,36501.63,36162.08,36459.18,471080],["2019-12-12",36544.07,37350.5,36501.63,37138.28,485750],["2019-12-13",37392.95,37562.72,37138.28,37520.28,766800],["2019-12-16",37520.28,37520.28,36077.19,36501.63,782550],["2019-12-17",36671.4,36926.06,36204.52,36204.52,383060],["2019-12-18",36246.96,36798.73,36204.52,36798.73,865740],["2019-12-19",36798.73,37435.39,36501.63,37350.5,1118570],["2019-12-20",37350.5,37562.72,37265.61,37477.83,460360],["2019-12-23",37732.5,38623.81,37732.5,38581.37,957250],["2019-12-24",38538.93,38538.93,37732.5,38199.38,507600],["2019-12-25",38199.38,38581.37,37774.94,38156.93,251880],["2019-12-26",38411.6,38411.6,37774.94,37944.71,424110],["2019-12-27",37902.27,38411.6,37477.83,38411.6,498870],["2019-12-30",38754.17,39482.15,38540.06,38968.28,660140],["2019-12-31",38797.0,39011.11,38582.88,38625.71,250770],["2020-01-02",38625.71,39139.57,38411.6,38882.64,386290],["2020-01-03",39182.4,39310.86,38497.24,38497.24,536130],["2020-01-06",38197.48,38325.95,37469.5,37469.5,880110],["2020-01-07",37255.39,37640.79,36570.24,37597.97,1122600],["2020-01-08",37212.57,37640.79,36912.81,37255.39,842280],["2020-01-09",37555.15,38069.02,37555.15,37983.37,905650],["2020-01-10",37983.37,38711.35,37640.79,38325.95,1596400],["2020-01-13",38111.84,38454.42,38111.84,38283.13,1722350],["2020-01-14",38325.95,38540.06,38154.66,38283.13,1001130],["2020-01-15",38368.77,38368.77,38026.19,38240.31,1499860],["2020-01-16",38240.31,38668.53,38069.02,38325.95,1271580],["2020-01-17",38325.95,40467.07,38325.95,40467.07,2250790],["2020-01-20",40467.07,40595.53,40038.84,40252.95,860190],["2020-01-21",40210.13,40509.89,40081.66,40252.95,799590],["2020-01-22",40252.95,40681.18,39867.55,39996.02,908710],["2020-01-30",39439.33,39567.8,37255.39,38069.02,3769560],["2020-01-31",37683.62,38454.42,37555.15,37983.37,1345160],["2020-02-03",36013.55,38625.71,35542.5,37983.37,1836670],["2020-02-04",38111.84,38454.42,37555.15,38454.42,1409210],["2020-02-05",38625.71,38711.35,38026.19,38069.02,931310],["2020-02-06",38111.84,38925.46,38026.19,38283.13,963940],["2020-02-07",38454.42,38882.64,38111.84,38540.06,1207540],["2020-02-10",38197.48,38325.95,37897.73,38069.02,630060],["2020-02-11",38111.84,38325.95,38069.02,38197.48,568210],["2020-02-12",38454.42,38454.42,38154.66,38283.13,646750],["2020-02-13",38197.48,38325.95,38026.19,38240.31,686270],["2020-02-14",38111.84,38454.42,38111.84,38240.31,480800],["2020-02-17",38240.31,38497.24,38154.66,38283.13,343900],["2020-02-18",38368.77,38368.77,38111.84,38283.13,485880],["2020-02-19",38111.84,38325.95,38111.84,38325.95,319010],["2020-02-20",38411.6,38711.35,38197.48,38325.95,645400],["2020-02-21",38325.95,38325.95,38111.84,38111.84,1016850],["2020-02-24",36827.17,37683.62,36827.17,37341.04,1050910],["2020-02-25",36827.17,37255.39,36741.53,36912.81,1229530],["2020-02-26",36827.17,36827.17,35970.72,36398.95,1229250],["2020-02-27",35970.72,36227.66,35499.68,35970.72,2013980],["2020-02-28",34300.66,35713.79,34300.66,35285.57,2210080],["2020-03-02",34900.17,35199.92,34814.52,35028.63,939620],["2020-03-03",35756.61,35756.61,35199.92,35199.92,934270],["2020-03-04",35114.28,35114.28,34686.06,34985.81,604530],["2020-03-05",35199.92,35799.44,35199.92,35585.32,903660],["2020-03-06",35542.5,36698.7,35114.28,36184.84,1138970],["2020-03-09",33829.61,34643.23,33658.32,33658.32,1423000],["2020-03-10",33401.39,34215.01,32288.01,34215.01,2267240],["2020-03-11",34429.12,34429.12,31859.78,32973.16,1996560],["2020-03-12",30832.05,31260.27,30703.58,30703.58,1602400],["2020-03-13",28562.47,31260.27,28562.47,30403.83,1959750],["2020-03-16",30403.83,30403.83,28476.82,28733.76,1247540],["2020-03-17",27234.98,28905.05,27234.98,28905.05,1384590],["2020-03-18",29119.16,30275.36,29119.16,29675.85,1603360],["2020-03-19",28819.4,29418.91,28262.71,28262.71,1231150],["2020-03-20",28262.71,28391.18,26335.71,26335.71,3603360],["2020-03-23",24665.64,25051.04,24494.35,24494.35,1920070],["2020-03-24",24494.35,25008.22,24237.42,24836.93,1498070],["2020-03-25",25693.37,26549.82,25564.91,26549.82,1835730],["2020-03-26",26549.82,27706.02,26335.71,27063.69,2035590],["2020-03-27",27106.51,28219.89,26763.93,27449.09,1849620],["2020-03-30",25736.2,26292.89,25607.73,26121.6,2155700],["2020-03-31",26335.71,27449.09,25693.37,26549.82,957500],["2020-04-01",26335.71,28219.89,26335.71,27834.49,1298320],["2020-04-03",27834.49,28391.18,27406.27,28048.6,1726690],["2020-04-06",28905.05,29247.62,28262.71,29119.16,2111200],["2020-04-07",29119.16,29547.38,28605.29,29204.8,1842570],["2020-04-08",28690.94,29204.8,28605.29,28905.05,1778380],["2020-04-09",29119.16,30832.05,29119.16,30403.83,2243720],["2020-04-10",30403.83,30789.23,29804.31,30232.54,1674380],["2020-04-13",30232.54,30746.41,29975.6,30318.18,1046830],["2020-04-14",30189.72,30318.18,29033.51,29932.78,1964570],["2020-04-15",29847.14,30532.29,29847.14,30361.0,1117740],["2020-04-16",29975.6,30489.47,29889.96,30489.47,1110050],["2020-04-17",30617.94,30746.41,30361.0,30575.12,1829140],["2020-04-20",30703.58,31003.34,30318.18,30789.23,1456030],["2020-04-21",30403.83,30617.94,29033.51,30617.94,2212110],["2020-04-22",29547.38,30446.65,29547.38,29675.85,1668290],["2020-04-23",30403.83,30403.83,29461.74,29633.03,1201610],["2020-04-24",29633.03,29804.31,28905.05,29504.56,1227270],["2020-04-27",29932.78,29932.78,28605.29,28605.29,2603060],["2020-04-28",28605.29,29333.27,27920.13,28690.94,2052860],["2020-04-29",28690.94,29161.98,28690.94,29119.16,1629760],["2020-05-04",29119.16,29161.98,28605.29,28862.22,908260],["2020-05-05",28819.4,28990.69,28605.29,28605.29,1007640],["2020-05-06",28819.4,28990.69,28476.82,28947.87,1182770],["2020-05-07",29033.51,29847.14,28990.69,29847.14,2389540],["2020-05-08",29975.6,31774.14,29889.96,31474.38,4065590],["2020-05-11",31474.38,31902.61,31046.16,31902.61,1749160],["2020-05-12",31945.43,32544.94,31859.78,32373.65,2305500],["2020-05-13",32373.65,32759.05,30832.05,32373.65,1851970],["2020-05-14",32116.72,32716.23,32073.9,32544.94,2218070],["2020-05-15",32716.23,32759.05,32373.65,32544.94,1702240],["2020-05-18",32673.41,33829.61,32459.3,33615.5,1145200],["2020-05-19",34215.01,34300.66,33743.97,33829.61,1712270],["2020-05-20",33572.68,34129.37,33572.68,34086.54,756200],["2020-05-21",34257.83,34771.7,34086.54,34771.7,1579620],["2020-05-22",34771.7,34814.52,34257.83,34686.06,1646320],["2020-05-25",34643.23,34814.52,34600.41,34728.88,817710],["2020-05-26",34686.06,35371.21,34686.06,35328.39,939390],["2020-05-27",35542.5,36142.01,35499.68,35499.68,817770],["2020-05-28",35542.5,36441.77,35542.5,36184.84,2318310],["2020-05-29",36398.95,36827.17,36184.84,36484.59,1161180],["2020-06-01",36613.06,37126.93,36613.06,37041.28,925710],["2020-06-02",37212.57,37212.57,36955.64,37084.1,1144040],["2020-06-03",37255.39,37640.79,37212.57,37640.79,502750],["2020-06-04",37683.62,38111.84,37683.62,38111.84,736380],["2020-06-05",38154.66,38240.31,37255.39,38111.84,849570],["2020-06-08",38111.84,38625.71,37854.91,38283.13,1222240],["2020-06-09",38497.24,38540.06,38283.13,38325.95,417690],["2020-06-10",38325.95,38454.42,38240.31,38368.77,3363590],["2020-06-11",38325.95,38368.77,37255.39,37683.62,1183900],["2020-06-12",35328.39,37041.28,35328.39,36655.88,1612920],["2020-06-15",36655.88,36741.53,35028.63,35114.28,1218540],["2020-06-16",35970.72,35970.72,35285.57,35842.26,802980],["2020-06-17",36398.95,36484.59,35885.08,36056.37,1241750],["2020-06-18",35970.72,37041.28,35927.9,36398.95,1949780],["2020-06-19",36398.95,36827.17,36398.95,36570.24,1280970],["2020-06-22",36398.95,36655.88,36398.95,36613.06,1381090],["2020-06-23",36613.06,37255.39,36527.41,36827.17,957230],["2020-06-24",36827.17,36827.17,36013.55,36270.48,740160],["2020-06-25",35414.03,36142.01,35414.03,35842.26,546650],["2020-06-26",36013.55,36270.48,35542.5,35670.97,1030930],["2020-06-29",35670.97,35670.97,34728.88,34900.17,936380],["2020-06-30",35328.39,35328.39,34257.83,34386.3,974990],["2020-07-01",34386.3,35414.03,34257.83,35414.03,478440],["2020-07-02",35628.15,35628.15,34686.06,35371.21,669040],["2020-07-03",35328.39,35670.97,35199.92,35542.5,370340],["2020-07-06",35542.5,35713.79,35285.57,35499.68,1270830],["2020-07-07",35970.72,36056.37,35670.97,35713.79,1366830],["2020-07-08",35628.15,35713.79,35456.86,35542.5,585190],["2020-07-09",35927.9,35927.9,35670.97,35799.44,1039170],["2020-07-10",35713.79,35799.44,35157.1,35414.03,1048560],["2020-07-13",35713.79,35756.61,35285.57,35499.68,394630],["2020-07-14",35499.68,35542.5,35199.92,35542.5,506110],["2020-07-15",35628.15,35885.08,35628.15,35756.61,1198530],["2020-07-16",35885.08,35927.9,35499.68,35756.61,1329430],["2020-07-17",35799.44,35799.44,35456.86,35456.86,913590],["2020-07-20",35328.39,35414.03,34985.81,35199.92,826830],["2020-07-21",35328.39,35456.86,34985.81,35328.39,1281740],["2020-07-22",35328.39,35328.39,35199.92,35328.39,780320],["2020-07-23",35328.39,35456.86,35157.1,35328.39,1404870],["2020-07-24",35157.1,35242.75,33615.5,34686.06,1341540],["2020-07-27",32544.94,34257.83,32544.94,32973.16,1274570],["2020-07-28",32973.16,33743.97,32759.05,33615.5,964690],["2020-07-29",32544.94,33401.39,32159.54,33187.28,833570],["2020-07-30",33230.1,33615.5,33101.63,33144.45,937680],["2020-07-31",32544.94,33144.45,32544.94,32716.23,761940],["2020-08-03",32544.94,33743.97,32544.94,33743.97,442820],["2020-08-04",34257.83,35071.46,34000.9,35071.46,616840],["2020-08-05",35071.46,35542.5,34429.12,35414.03,1177840],["2020-08-06",35371.21,35585.32,35071.46,35456.86,822350],["2020-08-07",35542.5,35542.5,35285.57,35499.68,518660],["2020-08-10",35542.5,35628.15,35071.46,35071.46,808570],["2020-08-11",35328.39,35371.21,35028.63,35157.1,407420],["2020-08-12",35157.1,35242.75,35071.46,35157.1,310430],["2020-08-13",35499.68,35542.5,35114.28,35542.5,450008],["2020-08-14",35542.5,35585.32,35071.46,35114.28,875270],["2020-08-17",35114.28,35499.68,34985.81,35242.75,389480],["2020-08-18",35242.75,35371.21,34985.81,35242.75,400600],["2020-08-19",35242.75,35542.5,35114.28,35542.5,586790],["2020-08-20",35542.5,36184.84,35542.5,35542.5,1453480],["2020-08-21",35542.5,35628.15,35371.21,35499.68,1381740],["2020-08-24",35542.5,36227.66,35542.5,35927.9,1812010],["2020-08-25",35927.9,36356.13,35927.9,35927.9,1895400],["2020-08-26",35927.9,35927.9,35713.79,35756.61,1639940],["2020-08-27",35756.61,35927.9,35628.15,35756.61,2375230],["2020-08-28",35799.44,35927.9,35670.97,35713.79,2627250],["2020-08-31",35970.72,36184.84,35456.86,35542.5,971310],["2020-09-01",35542.5,35670.97,35499.68,35542.5,1755600],["2020-09-03",35842.26,37041.28,35842.26,36912.81,2939090],["2020-09-04",36398.95,36869.99,36313.3,36356.13,2448360],["2020-09-07",36270.48,36441.77,35799.44,35799.44,1445780],["2020-09-08",35799.44,35927.9,35242.75,35328.39,2047560],["2020-09-09",35114.28,35628.15,34900.17,35199.92,1499680],["2020-09-10",35542.5,35670.97,35157.1,35157.1,709700],["2020-09-11",35157.1,35371.21,35028.63,35242.75,665690],["2020-09-14",35456.86,35585.32,35414.03,35542.5,657680],["2020-09-15",35542.5,35756.61,35328.39,35328.39,1318970],["2020-09-16",35371.21,35585.32,35114.28,35499.68,628030],["2020-09-17",35328.39,35542.5,35114.28,35328.39,1560590],["2020-09-18",35285.57,35542.5,35285.57,35499.68,1188400],["2020-09-21",35585.32,35799.44,35542.5,35542.5,1671360],["2020-09-22",35542.5,36142.01,35456.86,35970.72,1746960],["2020-09-23",36056.37,36613.06,36056.37,36570.24,1395190],["2020-09-24",36013.55,36912.81,36013.55,36869.99,1628730],["2020-09-25",36869.99,36912.81,36613.06,36827.17,1107270],["2020-09-28",36741.53,36912.81,36570.24,36827.17,1254760],["2020-09-29",36827.17,36869.99,35885.08,36227.66,1609090],["2020-09-30",36398.95,36398.95,35885.08,36013.55,874450],["2020-10-01",36441.77,36441.77,36056.37,36313.3,367030],["2020-10-02",36313.3,36398.95,34257.83,35970.72,890840],["2020-10-05",36184.84,36398.95,35713.79,35756.61,874745],["2020-10-06",35885.08,36142.01,35628.15,35927.9,3623210],["2020-10-07",35799.44,36484.59,35585.32,36398.95,988270],["2020-10-08",36613.06,36613.06,35885.08,36313.3,612140],["2020-10-09",36184.84,36398.95,36184.84,36313.3,366200],["2020-10-12",36827.17,37255.39,36313.3,36784.35,1574610],["2020-10-13",36827.17,37212.57,36613.06,37041.28,1388530],["2020-10-14",37169.75,38111.84,37126.93,37769.26,1206380],["2020-10-15",37769.26,37940.55,37169.75,37940.55,1424740],["2020-10-16",37897.73,37940.55,37469.5,37769.26,722850],["2020-10-19",37683.62,37812.08,37469.5,37469.5,1175250],["2020-10-20",37255.39,37597.97,37212.57,37555.15,1075780],["2020-10-21",37597.97,37940.55,36784.35,36912.81,1472050],["2020-10-22",36869.99,37084.1,36441.77,37084.1,1320610],["2020-10-23",37212.57,37469.5,37126.93,37469.5,708310],["2020-10-26",37469.5,37597.97,36827.17,36827.17,1024530],["2020-10-27",36827.17,37383.86,36613.06,36827.17,1169320],["2020-10-28",36827.17,37041.28,35756.61,36056.37,896330],["2020-10-29",36142.01,36313.3,35756.61,35799.44,764720],["2020-10-30",35799.44,36142.01,35456.86,35542.5,1090610],["2020-11-02",35542.5,36741.53,35542.5,36741.53,366300],["2020-11-03",36741.53,36784.35,36270.48,36398.95,308550],["2020-11-04",36398.95,36613.06,36099.19,36398.95,394660],["2020-11-05",36613.06,36613.06,36313.3,36398.95,507960],["2020-11-06",36441.77,36441.77,35970.72,36398.95,323160],["2020-11-09",36398.95,36741.53,36313.3,36613.06,1007000],["2020-11-10",36869.99,37383.86,36441.77,36441.77,1511520],["2020-11-11",36613.06,37084.1,36356.13,36356.13,1032520],["2020-11-12",36698.7,37041.28,36655.88,36998.46,405350],["2020-11-13",37084.1,37212.57,36912.81,37212.57,417840],["2020-11-16",37341.04,37597.97,36398.95,36741.53,1250340],["2020-11-17",36741.53,37512.33,36613.06,37512.33,548250],["2020-11-18",37512.33,37555.15,37255.39,37512.33,906810],["2020-11-19",37555.15,38625.71,37426.68,38625.71,2584440],["2020-11-20",38968.28,39610.62,38582.88,39610.62,1231960],["2020-11-23",39439.33,39567.8,38968.28,39225.22,648830],["2020-11-24",39396.51,39567.8,38882.64,39567.8,1038580],["2020-11-25",39610.62,40338.6,39524.97,40038.84,1124020],["2020-11-26",40038.84,40252.95,39653.44,40252.95,698350],["2020-11-27",40252.95,40467.07,39910.38,40467.07,1210580],["2020-11-30",40124.49,40252.95,39182.4,39824.73,1484340],["2020-12-01",38839.82,39910.38,38839.82,39396.51,1162270],["2020-12-02",39396.51,40038.84,39182.4,40038.84,746710],["2020-12-03",40038.84,40210.13,39567.8,40038.84,772760],["2020-12-04",39910.38,40038.84,39011.11,39011.11,860900],["2020-12-07",39139.57,39953.2,39139.57,39867.55,945460],["2020-12-08",39824.73,40210.13,39182.4,39867.55,823320],["2020-12-09",40081.66,41323.51,39910.38,41323.51,1198160],["2020-12-10",41323.51,41837.38,41280.69,41623.27,1299820],["2020-12-11",41623.27,41666.09,41066.58,41623.27,1366230],["2020-12-14",41623.27,42779.47,41066.58,42779.47,931080],["2020-12-15",42394.07,42736.65,41323.51,41880.2,1433260],["2020-12-16",42179.96,42779.47,41880.2,42779.47,740700],["2020-12-17",42222.78,42222.78,40681.18,41109.4,2305960],["2020-12-18",41109.4,42351.25,41109.4,42351.25,1053200],["2020-12-21",42696.62,42739.79,42005.87,42696.62,737030],["2020-12-22",42308.07,42351.25,42092.22,42264.9,817840],["2020-12-23",42092.22,42523.93,41833.19,42092.22,666390],["2020-12-24",42264.9,42264.9,41444.64,42005.87,971730],["2020-12-25",41876.36,42135.39,41746.84,42135.39,383960],["2020-12-28",42308.07,42394.42,42005.87,42308.07,836090],["2020-12-29",42308.07,43085.16,42221.73,42826.13,696510],["2020-12-30",42826.13,42998.82,42092.22,42264.9,709200],["2020-12-31",42264.9,42739.79,41876.36,42264.9,367140],["2021-01-04",42308.07,43085.16,42005.87,42739.79,907900],["2021-01-05",42739.79,43430.53,42739.79,42869.3,1096230],["2021-01-06",42955.65,45848.14,42869.3,45330.08,2080400],["2021-01-07",44898.36,46841.08,44898.36,46193.51,1199800],["2021-01-08",46625.22,46625.22,45114.22,45243.74,1000900],["2021-01-11",45157.39,45632.28,44941.54,45114.22,847400],["2021-01-12",45589.11,45589.11,44984.71,45589.11,842950],["2021-01-13",45589.11,45804.97,44898.36,45243.74,1338200],["2021-01-14",45330.08,45416.42,44596.16,44855.19,932200],["2021-01-15",45243.74,45286.91,44250.79,44552.99,1202600],["2021-01-18",44682.51,45330.08,44466.65,44596.16,1112400],["2021-01-19",44509.82,44596.16,41487.82,42739.79,2401120],["2021-01-20",42739.79,45718.62,42308.07,42782.96,2093000],["2021-01-21",42782.96,44466.65,42308.07,44466.65,1320700],["2021-01-22",44466.65,44898.36,44034.93,44466.65,1876400],["2021-01-25",43646.39,44466.65,43646.39,44250.79,745900],["2021-01-26",44250.79,44250.79,42739.79,43560.05,970500],["2021-01-27",42782.96,43171.5,40538.04,42049.05,1659000],["2021-01-28",39717.78,40279.01,39113.38,39113.38,1811700],["2021-01-29",36911.64,41833.19,36911.64,40149.5,1359000],["2021-02-01",41444.64,41444.64,39286.07,39329.24,1331300],["2021-02-02",39717.78,41746.84,39717.78,41660.5,1152800],["2021-02-03",42264.9,42739.79,41703.67,42696.62,1454600],["2021-02-04",42696.62,42739.79,40538.04,42696.62,967300],["2021-02-05",42696.62,43171.5,42264.9,43171.5,1035300],["2021-02-08",42739.79,43085.16,40192.67,40624.39,2902200],["2021-02-09",41876.36,42049.05,40192.67,41962.7,2978900],["2021-02-17",42092.22,43171.5,42092.22,43171.5,1054100],["2021-02-18",42739.79,44034.93,42308.07,44034.93,1688900],["2021-02-19",42826.13,43905.42,42782.96,43732.73,1942200],["2021-02-22",43387.36,44034.93,43301.02,43430.53,1388700],["2021-02-23",43171.5,43603.22,42826.13,43171.5,1441400],["2021-02-24",43387.36,43603.22,41660.5,42351.25,1330300],["2021-02-25",42739.79,42955.65,42135.39,42394.42,922100],["2021-02-26",42005.87,42739.79,41876.36,42394.42,1091420],["2021-03-01",42394.42,42869.3,42394.42,42826.13,976200],["2021-03-02",43171.5,43948.59,42308.07,42869.3,1245700],["2021-03-03",42437.59,42912.48,42394.42,42480.76,965460],["2021-03-04",42567.1,42955.65,40192.67,42005.87,1183100],["2021-03-05",41919.53,41962.7,41012.93,41617.33,1737600],["2021-03-08",41876.36,41876.36,41012.93,41099.27,1521800],["2021-03-09",41012.93,41012.93,40192.67,41012.93,1449300],["2021-03-10",41012.93,41358.3,40581.21,41228.79,1089900],["2021-03-11",41358.3,41790.02,41358.3,41574.16,1078800],["2021-03-12",41574.16,41660.5,40797.07,41358.3,1324800],["2021-03-15",41444.64,41876.36,41228.79,41574.16,1464400],["2021-03-16",41444.64,41444.64,41056.1,41315.13,655800],["2021-03-17",41228.79,41358.3,41012.93,41271.96,1304400],["2021-03-18",41530.99,42092.22,41228.79,42092.22,1635100],["2021-03-19",41919.53,41919.53,40667.56,40667.56,1595700],["2021-03-22",41444.64,42092.22,41185.62,41876.36,1979000],["2021-03-23",41833.19,41833.19,41185.62,41358.3,966800],["2021-03-24",41012.93,41401.47,40624.39,40883.41,1509800],["2021-03-25",40883.41,41444.64,40797.07,41056.1,1237300],["2021-03-26",41012.93,41228.79,40451.7,40969.76,1222800],["2021-03-29",41099.27,41358.3,40365.36,41142.44,2895800],["2021-03-30",41142.44,41142.44,40624.39,40926.59,2625700],["2021-03-31",40797.07,41056.1,40624.39,40926.59,970600],["2021-04-01",41099.27,42178.56,41099.27,41833.19,3297600],["2021-04-02",42092.22,42523.93,41833.19,42221.73,2381600],["2021-04-05",43171.5,44380.31,42567.1,44034.93,3618400],["2021-04-06",44034.93,44250.79,43387.36,43991.76,2293200],["2021-04-07",43603.22,44034.93,43344.19,43991.76,1182700],["2021-04-08",43991.76,43991.76,42955.65,43171.5,1575400],["2021-04-09",42955.65,42955.65,42092.22,42092.22,2101700],["2021-04-12",42523.93,42826.13,42049.05,42696.62,2670100],["2021-04-13",43171.5,43171.5,42092.22,42092.22,1670900],["2021-04-14",42005.87,42610.27,41833.19,42610.27,1436800],["2021-04-15",43085.16,43085.16,41790.02,42092.22,2152800],["2021-04-16",42005.87,42523.93,41444.64,41574.16,1615900],["2021-04-19",41876.36,42523.93,41358.3,42523.93,1508500],["2021-04-20",42782.96,45330.08,42523.93,44466.65,6274200],["2021-04-22",44466.65,45589.11,44121.28,44466.65,3311700],["2021-04-23",44466.65,44898.36,43387.36,44898.36,2578800],["2021-04-26",44898.36,44898.36,42264.9,42567.1,3695400],["2021-04-27",42567.1,42998.82,42178.56,42739.79,1191800],["2021-04-28",42739.79,42869.3,42178.56,42739.79,1553900],["2021-04-29",42739.79,43171.5,42308.07,43171.5,1615700],["2021-05-04",42739.79,42998.82,42308.07,42782.96,1651800],["2021-05-05",42782.96,44034.93,42782.96,43689.56,1895700],["2021-05-06",43689.56,43905.42,42739.79,42869.3,1161200],["2021-05-07",42696.62,42739.79,41746.84,41876.36,2284800],["2021-05-10",41746.84,42394.42,41401.47,42351.25,1743000],["2021-05-11",42394.42,42869.3,42092.22,42264.9,1271500],["2021-05-12",42264.9,42264.9,41876.36,42005.87,1218300],["2021-05-13",41962.7,42221.73,41790.02,41790.02,1767000],["2021-05-14",42049.05,42437.59,41703.67,41833.19,1443600],["2021-05-17",41919.53,42005.87,41358.3,41444.64,1715100],["2021-05-18",41142.44,41444.64,40797.07,40840.24,2103400],["2021-05-19",40840.24,40840.24,40494.87,40624.39,1738100],["2021-05-20",40624.39,42739.79,40624.39,42739.79,1938100],["2021-05-21",41574.16,42308.07,41444.64,41790.02,1799200],["2021-05-24",42092.22,42523.93,41660.5,42049.05,1874700],["2021-05-25",42049.05,43171.5,42049.05,43085.16,4450000],["2021-05-26",43128.33,43948.59,43041.99,43344.19,2356000],["2021-05-27",43344.19,43344.19,42308.07,42610.27,1818400],["2021-05-28",42739.79,43646.39,42135.39,42998.82,2230000],["2021-05-31",43603.22,43603.22,42437.59,42567.1,2821000],["2021-06-01",42912.48,44984.71,42610.27,44768.85,4573500],["2021-06-02",44898.36,46409.37,44768.85,45761.79,5416100],["2021-06-03",45804.97,46625.22,45761.79,46064.0,2802000],["2021-06-04",45977.65,45977.65,44941.54,45286.91,2945800],["2021-06-07",45027.88,45286.91,43689.56,44466.65,3023900],["2021-06-08",44466.65,44898.36,43171.5,43171.5,2351600],["2021-06-09",43171.5,44034.93,42826.13,44034.93,2433900],["2021-06-10",44034.93,44423.48,43171.5,43948.59,2282500],["2021-06-11",43646.39,44682.51,43387.36,44380.31,2048000],["2021-06-14",44078.11,44639.34,43732.73,44034.93,1548700],["2021-06-15",44078.11,44466.65,43603.22,44380.31,1440700],["2021-06-16",44250.79,45761.79,44250.79,44898.36,2898400],["2021-06-17",44898.36,45330.08,44034.93,44984.71,2896100],["2021-06-18",45114.22,47056.94,45027.88,46841.08,3824900],["2021-06-21",46625.22,46711.57,45761.79,46020.82,3007900],["2021-06-22",46236.68,46841.08,45977.65,46452.54,2171000],["2021-06-23",46625.22,47920.37,46193.51,47359.14,2308600],["2021-06-24",47488.65,47834.03,46538.88,47790.86,1143400],["2021-06-25",47790.86,48697.46,47013.77,48611.11,2321990],["2021-06-28",48611.11,48783.8,47963.54,48611.11,2360500],["2021-06-29",48352.09,49215.52,48136.23,49215.52,2353100],["2021-06-30",49215.52,50597.0,49215.52,50251.63,3337000],["2021-07-01",50381.15,50424.32,49647.23,50251.63,2056400],["2021-07-02",50251.63,50337.97,49215.52,49604.06,1767290],["2021-07-05",49172.34,49172.34,47877.2,49042.83,2416000],["2021-07-06",48567.94,49647.23,48352.09,48352.09,1754600],["2021-07-07",48352.09,48956.49,45761.79,48956.49,2808000],["2021-07-08",48006.71,48783.8,47056.94,47920.37,1384100],["2021-07-09",47488.65,47963.54,46107.17,47402.31,3021900],["2021-07-12",47272.8,47272.8,44509.82,46236.68,2500600],["2021-07-13",46150.34,46150.34,44078.11,44639.34,2356600],["2021-07-14",44639.34,44682.51,43171.5,43948.59,2316700],["2021-07-15",43257.85,45114.22,43257.85,44250.79,2339400],["2021-07-16",44250.79,44639.34,43603.22,44250.79,1617300],["2021-07-19",43171.5,43257.85,41401.47,41876.36,2689700],["2021-07-20",42221.73,43603.22,40365.36,43257.85,2652500],["2021-07-21",42955.65,43387.36,42437.59,42739.79,1463700],["2021-07-22",42696.62,43473.71,42308.07,43301.02,1500800],["2021-07-23",42869.3,43085.16,41876.36,41876.36,1744300],["2021-07-26",41660.5,42092.22,41315.13,41444.64,1294200],["2021-07-27",42092.22,42135.39,41012.93,41012.93,2686200],["2021-07-28",41056.1,41876.36,41056.1,41876.36,1490800],["2021-07-29",42049.05,42264.9,41876.36,42264.9,1191800],["2021-07-30",42005.87,42653.45,41962.7,42308.07,1564600],["2021-08-02",41876.36,42610.27,41617.33,41876.36,1395000],["2021-08-03",41919.53,42653.45,41876.36,42653.45,1265700],["2021-08-04",42826.13,42869.3,42351.25,42523.93,1222300],["2021-08-05",42308.07,42955.65,42264.9,42912.48,1127700],["2021-08-06",43085.16,43085.16,42351.25,42351.25,1114400],["2021-08-09",42351.25,42696.62,42178.56,42437.59,1290900],["2021-08-10",42739.79,42826.13,42523.93,42739.79,1597400],["2021-08-11",42869.3,43905.42,42782.96,43387.36,1711800],["2021-08-12",43387.36,43516.88,42955.65,43128.33,1048600],["2021-08-13",43128.33,43128.33,42437.59,42998.82,1568900],["2021-08-16",42998.82,43430.53,42739.79,43430.53,2053400],["2021-08-17",44250.79,44466.65,43603.22,43603.22,1930700],["2021-08-18",43603.22,44250.79,43041.99,43603.22,1848000],["2021-08-19",43473.71,44466.65,43085.16,44380.31,2617600],["2021-08-20",43689.56,43991.76,42912.48,43214.68,1860500],["2021-08-23",42739.79,43171.5,41703.67,42005.87,2136200],["2021-08-24",42826.13,42826.13,41660.5,41876.36,1090100],["2021-08-25",41876.36,42739.79,41790.02,42092.22,1119200],["2021-08-26",42221.73,42739.79,41790.02,41790.02,1158900],["2021-08-27",41444.64,42523.93,41444.64,42221.73,1106600],["2021-08-30",42480.76,42912.48,42221.73,42869.3,1542495],["2021-08-31",42955.65,43128.33,42437.59,42912.48,1013900],["2021-09-01",42912.48,43128.33,41444.64,42912.48,907500],["2021-09-06",42912.48,43214.68,42912.48,43171.5,978700],["2021-09-07",43128.33,43516.88,43085.16,43171.5,1123800],["2021-09-08",43171.5,43214.68,41790.02,43041.99,928000],["2021-09-09",43041.99,43214.68,42567.1,42869.3,838200],["2021-09-10",43085.16,43085.16,42567.1,42826.13,939800],["2021-09-13",42653.45,42739.79,42351.25,42351.25,1043100],["2021-09-14",42351.25,42523.93,41876.36,42437.59,2751500],["2021-09-15",42437.59,42437.59,41919.53,41919.53,880500],["2021-09-16",42696.62,42696.62,42092.22,42351.25,570400],["2021-09-17",42092.22,42480.76,41962.7,41962.7,1023200],["2021-09-20",42005.87,43603.22,42005.87,42998.82,2359900],["2021-09-21",42955.65,43085.16,42308.07,42308.07,862000],["2021-09-22",42480.76,42955.65,42308.07,42955.65,916200],["2021-09-23",42998.82,43344.19,42523.93,42955.65,758000],["2021-09-24",42955.65,43085.16,42869.3,42955.65,454700],["2021-09-27",42955.65,43041.99,42308.07,42308.07,518900],["2021-09-28",42221.73,42869.3,42092.22,42826.13,566500],["2021-09-29",42955.65,42955.65,42092.22,42523.93,565000],["2021-09-30",42523.93,42567.1,41919.53,41962.7,1287900],["2021-10-01",42005.87,42394.42,41358.3,41401.47,3061848],["2021-10-04",41444.64,41660.5,40753.9,40840.24,959300],["2021-10-05",41056.1,41487.82,41056.1,41271.96,1061700],["2021-10-06",41271.96,41271.96,40926.59,41271.96,773200],["2021-10-07",41271.96,41790.02,41012.93,41790.02,847200],["2021-10-08",41703.67,41876.36,41271.96,41876.36,785500],["2021-10-11",41876.36,42480.76,41790.02,42092.22,1178000],["2021-10-12",42437.59,42437.59,41876.36,41876.36,913500],["2021-10-13",42264.9,42308.07,41876.36,41876.36,1555800],["2021-10-14",41876.36,41962.7,41401.47,41746.84,1866700],["2021-10-15",41790.02,42005.87,41660.5,41660.5,731500],["2021-10-18",41574.16,41876.36,41012.93,41444.64,1350900],["2021-10-19",41487.82,41660.5,41099.27,41617.33,918300],["2021-10-20",41617.33,41746.84,40581.21,41012.93,1561000],["2021-10-21",41185.62,41444.64,40581.21,40581.21,1329100],["2021-10-22",41012.93,41012.93,40581.21,40710.73,322000],["2021-10-25",41401.47,41401.47,40624.39,40624.39,800600],["2021-10-26",40624.39,40840.24,40408.53,40581.21,735000],["2021-10-27",40840.24,41660.5,40710.73,41487.82,1465800],["2021-10-28",41703.67,42264.9,41487.82,42264.9,1858200],["2021-10-29",42005.87,42480.76,41833.19,42308.07,1304800],["2021-11-01",42351.25,42394.42,41876.36,41876.36,1077500],["2021-11-02",42049.05,42308.07,42005.87,42264.9,808300],["2021-11-03",42178.56,42653.45,42005.87,42610.27,2358300],["2021-11-04",42610.27,42653.45,41962.7,42480.76,989400],["2021-11-05",42092.22,42739.79,41876.36,42092.22,1576000],["2021-11-08",42351.25,42480.76,42092.22,42394.42,1206200],["2021-11-09",42308.07,42567.1,41876.36,41919.53,1434400],["2021-11-10",41919.53,42394.42,41790.02,42135.39,877100],["2021-11-11",42221.73,42869.3,41876.36,42437.59,1115600],["2021-11-12",42437.59,42437.59,42092.22,42394.42,676800],["2021-11-15",42437.59,42739.79,41962.7,42178.56,834700],["2021-11-16",42178.56,42523.93,41876.36,41962.7,706300],["2021-11-17",41962.7,42351.25,41962.7,42308.07,850300],["2021-11-18",42437.59,42437.59,41876.36,41876.36,818700],["2021-11-19",41962.7,42264.9,41919.53,41919.53,413000],["2021-11-22",42005.87,42696.62,41919.53,42653.45,1078900],["2021-11-23",42739.79,42782.96,42394.42,42782.96,658200],["2021-11-24",42826.13,45589.11,42826.13,45243.74,1883300],["2021-11-25",45330.08,46625.22,45157.39,46236.68,1557500],["2021-11-26",46064.0,46711.57,44898.36,45330.08,962600],["2021-11-29",44596.16,45286.91,43603.22,43646.39,851000],["2021-11-30",44898.36,44898.36,42696.62,42696.62,1336500],["2021-12-01",42912.48,43819.08,42437.59,42739.79,634500],["2021-12-02",43301.02,43516.88,42653.45,42782.96,787700],["2021-12-03",42826.13,43516.88,42092.22,42308.07,795900],["2021-12-06",42308.07,43171.5,41185.62,41185.62,1091600],["2021-12-07",41487.82,42912.48,41487.82,42394.42,873000],["2021-12-08",42308.07,42912.48,42308.07,42610.27,507500],["2021-12-09",42049.05,42912.48,42005.87,42826.13,960000],["2021-12-10",43603.22,44380.31,43128.33,43171.5,1934200],["2021-12-13",44034.93,44034.93,42826.13,42998.82,1098000],["2021-12-14",42998.82,43387.36,42782.96,42869.3,862300],["2021-12-15",42955.65,43473.71,42739.79,43128.33,837300],["2021-12-16",43516.88,43516.88,42351.25,42782.96,1047100],["2021-12-17",43171.5,43171.5,41660.5,41660.5,3475700],["2021-12-20",42523.93,42955.65,42351.25,42955.65,841900],["2021-12-21",42739.79,43085.16,42523.93,42696.62,774100],["2021-12-22",42937.85,43383.96,42714.8,42882.09,1915300],["2021-12-23",43216.67,43997.36,42659.03,42659.03,1489000],["2021-12-24",42826.32,43774.3,42826.32,43774.3,849400],["2021-12-27",43997.36,44778.05,43439.72,44499.23,934100],["2021-12-28",44610.76,45168.39,43495.49,44610.76,2368800],["2021-12-29",44331.94,44499.23,44108.88,44331.94,440000],["2021-12-30",44499.23,44554.99,43328.2,43718.54,1009300],["2021-12-31",44053.12,44164.65,43718.54,43941.59,422000],["2022-01-04",44053.12,44276.17,43495.49,44053.12,1133800],["2022-01-05",44053.12,44833.81,43495.49,43495.49,1692100],["2022-01-06",43830.07,44554.99,43439.72,44108.88,1215600],["2022-01-07",44387.7,44554.99,43607.01,44499.23,966200],["2022-01-10",44443.46,44554.99,43774.3,44331.94,1156000],["2022-01-11",44610.76,44610.76,43774.3,44276.17,1081700],["2022-01-12",44276.17,44610.76,43495.49,44610.76,2301500],["2022-01-13",44889.57,47064.35,44722.28,45670.26,2571800],["2022-01-14",45670.26,46506.71,45168.39,46506.71,1552100],["2022-01-17",46283.66,49071.83,45893.31,48068.09,2668530],["2022-01-18",47677.74,48848.78,46841.29,48848.78,1735600],["2022-01-19",48793.01,48793.01,47398.93,48402.67,1414800],["2022-01-20",47510.45,48793.01,46339.42,48569.96,2794300],["2022-01-21",48458.43,50187.1,48012.33,49740.99,2611300],["2022-01-24",49852.52,52138.82,49183.36,51860.0,2728300],["2022-01-25",51581.19,53532.91,49629.46,53421.38,2396600],["2022-01-26",53421.38,53421.38,51636.95,52696.45,2523500],["2022-01-27",51860.0,52696.45,50410.15,50744.73,1732900],["2022-01-28",50744.73,51302.37,49629.46,49629.46,2140700],["2022-02-07",50521.68,51804.24,49908.28,51525.42,1725600],["2022-02-08",51525.42,51525.42,50242.86,51302.37,1225400],["2022-02-09",50856.26,51246.6,50354.39,50633.21,1612900],["2022-02-10",50800.5,52083.06,50744.73,50912.02,1827200],["2022-02-11",50912.02,51079.31,50187.1,50187.1,17258100],["2022-02-14",49127.59,49517.94,47956.56,47956.56,3709138],["2022-02-15",47956.56,49239.12,46729.77,48514.2,2453500],["2022-02-16",48793.01,49016.07,48179.62,48514.2,1365000],["2022-02-17",48514.2,48904.54,48402.67,48793.01,1491200],["2022-02-18",48179.62,48793.01,48179.62,48625.72,1066200],["2022-02-21",48291.14,48848.78,48291.14,48737.25,1096900],["2022-02-22",48514.2,48514.2,47398.93,48402.67,1600200],["2022-02-23",48514.2,48514.2,47845.03,48458.43,986300],["2022-02-24",48346.91,48402.67,47398.93,47566.22,2157700],["2022-02-25",47566.22,47900.8,47398.93,47454.69,1676500],["2022-02-28",47454.69,47454.69,47064.35,47120.11,1322100],["2022-03-01",47120.11,47621.98,46897.06,47398.93,1374400],["2022-03-02",47733.51,47733.51,46952.82,47398.93,1715600],["2022-03-03",47398.93,47677.74,47231.64,47677.74,1052200],["2022-03-04",47510.45,47677.74,47287.4,47343.16,1137100],["2022-03-07",47008.58,47343.16,46785.53,47343.16,1782800],["2022-03-08",46729.77,47120.11,45447.21,45447.21,2966300],["2022-03-09",45614.5,46339.42,45558.73,46283.66,1404300],["2022-03-10",46283.66,46674.0,46227.89,46562.48,1184100],["2022-03-11",46674.0,46785.53,46283.66,46729.77,906100],["2022-03-14",46450.95,46952.82,46395.19,46952.82,1517200],["2022-03-15",46841.29,46897.06,45168.39,45224.15,2415900],["2022-03-16",45335.68,46395.19,45335.68,46004.84,1030600],["2022-03-17",46283.66,46562.48,46116.37,46283.66,1301400],["2022-03-18",46339.42,47510.45,46227.89,46952.82,1436600],["2022-03-21",46952.82,47677.74,46841.29,47343.16,963900],["2022-03-22",47343.16,47677.74,47343.16,47343.16,1009600],["2022-03-23",47343.16,47733.51,47343.16,47343.16,1020600],["2022-03-24",47343.16,47343.16,46562.48,46562.48,600200],["2022-03-25",46841.29,46841.29,45726.02,46004.84,1192800],["2022-03-28",46283.66,46283.66,45726.02,45949.08,779400],["2022-03-29",45949.08,46283.66,45502.97,45670.26,1048600],["2022-03-30",45614.5,46562.48,45447.21,45726.02,968900],["2022-03-31",45726.02,46060.6,45726.02,45781.79,492400],["2022-04-01",45781.79,46618.24,45224.15,46172.13,984300],["2022-04-04",46395.19,46897.06,46060.6,46060.6,792000],["2022-04-05",46172.13,46395.19,46060.6,46283.66,526100],["2022-04-06",46227.89,47398.93,45558.73,47175.87,2009600],["2022-04-07",47343.16,47510.45,46283.66,46283.66,983000],["2022-04-08",46785.53,46785.53,46227.89,46283.66,812200],["2022-04-12",46283.66,46395.19,45502.97,45949.08,881300],["2022-04-13",46283.66,46339.42,45726.02,45949.08,905700],["2022-04-14",45949.08,46227.89,45168.39,45168.39,1175400],["2022-04-15",45279.92,45447.21,44722.28,44722.28,934800],["2022-04-18",44610.76,44722.28,43272.43,43328.2,1292300],["2022-04-19",43383.96,43774.3,43272.43,43328.2,1047400],["2022-04-20",43495.49,43997.36,43328.2,43718.54,904600],["2022-04-21",43718.54,44164.65,43607.01,43718.54,2178200],["2022-04-22",44108.88,46060.6,44108.88,45837.55,4820600],["2022-04-25",45837.55,46283.66,42937.85,45614.5,2879400],["2022-04-26",44053.12,44889.57,44053.12,44889.57,2507000],["2022-04-27",44554.99,45726.02,43607.01,45447.21,2334900],["2022-04-28",45447.21,45502.97,44331.94,45447.21,564100],["2022-04-29",45391.44,45893.31,44610.76,45112.63,28854200],["2022-05-04",45112.63,45168.39,44053.12,44554.99,936600],["2022-05-05",44889.57,45447.21,44387.7,45168.39,1019300],["2022-05-06",44443.46,45279.92,44276.17,44276.17,1330900],["2022-05-09",43941.59,44833.81,43383.96,43439.72,1718200],["2022-05-10",42993.62,44610.76,42993.62,44610.76,926000],["2022-05-11",44610.76,44778.05,44053.12,44610.76,1026300],["2022-05-12",44053.12,44554.99,42937.85,42937.85,1016300],["2022-05-13",42937.85,43495.49,40707.31,40707.31,1983664],["2022-05-16",42101.4,42603.27,41264.95,41376.48,1558800],["2022-05-17",41376.48,42937.85,40763.08,42380.22,2346300],["2022-05-18",42937.85,42937.85,41822.58,42045.64,936000],["2022-05-19",41822.58,42770.56,41711.06,42380.22,575800],["2022-05-20",41878.35,42659.03,41822.58,41989.87,742800],["2022-05-23",42157.16,42157.16,41041.89,41488.0,686600],["2022-05-24",41766.82,42212.93,41432.24,42157.16,898700],["2022-05-25",42380.22,42937.85,41711.06,42937.85,898000],["2022-05-26",42937.85,42993.62,42380.22,42770.56,1033900],["2022-05-27",42770.56,43160.91,42547.51,43160.91,892000],["2022-05-30",43160.91,45168.39,42603.27,43495.49,1408400],["2022-05-31",43997.36,43997.36,43495.49,43997.36,1188700],["2022-06-01",44053.12,44889.57,44053.12,44889.57,798800],["2022-06-02",45056.86,45056.86,44053.12,44053.12,742483],["2022-06-03",43718.54,44331.94,42603.27,43216.67,582800],["2022-06-06",43216.67,44610.76,41878.35,44443.46,880500],["2022-06-07",44053.12,45726.02,43551.25,45168.39,1014000],["2022-06-08",45168.39,45168.39,43941.59,44164.65,1219700],["2022-06-09",44053.12,44554.99,43328.2,43383.96,1067500],["2022-06-10",43383.96,44053.12,43160.91,43328.2,390900],["2022-06-13",42937.85,42937.85,41320.71,42603.27,1220800],["2022-06-14",42101.4,43551.25,41264.95,42937.85,1087200],["2022-06-15",43160.91,43662.78,41989.87,42659.03,1243600],["2022-06-16",42770.56,44610.76,42659.03,44108.88,1324600],["2022-06-17",42937.85,43662.78,42435.98,42435.98,1071600],["2022-06-20",44331.94,44331.94,41989.87,42380.22,1089700],["2022-06-21",42380.22,43328.2,41934.11,43328.2,977100],["2022-06-22",43439.72,43495.49,41822.58,42380.22,2165200],["2022-06-23",41878.35,42770.56,41766.82,42324.45,590200],["2022-06-24",42491.74,42547.51,41599.53,41822.58,688600],["2022-06-27",42101.4,42380.22,41711.06,41766.82,958500],["2022-06-28",41822.58,42937.85,41711.06,42547.51,1095800],["2022-06-29",42268.69,42324.45,41989.87,42101.4,1387500],["2022-06-30",42101.4,42380.22,41711.06,41711.06,794468],["2022-07-01",41543.77,41822.58,40651.55,41264.95,1383000],["2022-07-04",41766.82,41934.11,41209.18,41320.71,786200],["2022-07-05",41766.82,41766.82,41041.89,41264.95,1064500],["2022-07-06",41097.66,41209.18,38421.01,40595.79,1644200],["2022-07-07",40540.02,42101.4,39982.39,42101.4,1287400],["2022-07-08",41766.82,41822.58,41209.18,41264.95,761000],["2022-07-11",40874.6,40986.13,40149.68,40149.68,756800],["2022-07-12",40205.44,40484.26,39982.39,40093.92,840500],["2022-07-13",40038.15,40930.37,39815.1,40038.15,1379900],["2022-07-14",40038.15,40595.79,39926.63,40372.73,439400],["2022-07-15",40205.44,40986.13,40205.44,40316.97,626500],["2022-07-18",40428.5,40651.55,40149.68,40149.68,391400],["2022-07-19",40149.68,40205.44,39647.81,39759.34,922100],["2022-07-20",39926.63,40428.5,39926.63,40428.5,573900],["2022-07-21",40428.5,40651.55,40205.44,40428.5,1164600],["2022-07-22",40205.44,40540.02,40149.68,40428.5,1119600],["2022-07-25",40372.73,40818.84,40149.68,40651.55,991700],["2022-07-26",40818.84,41488.0,40818.84,41209.18,1119800],["2022-07-27",41264.95,41822.58,41097.66,41822.58,1369900],["2022-07-28",42045.64,42157.16,41711.06,41989.87,1193800],["2022-07-29",42045.64,42101.4,41655.29,41655.29,2499000],["2022-08-01",41655.29,42937.85,41488.0,42937.85,1664300],["2022-08-02",42937.85,44164.65,42380.22,43997.36,1777800],["2022-08-03",43662.78,44331.94,43495.49,44331.94,1857700],["2022-08-04",44331.94,46004.84,44276.17,46004.84,2348100],["2022-08-05",45726.02,45949.08,45224.15,45726.02,1395800],["2022-08-08",45726.02,46004.84,45670.26,45726.02,967000],["2022-08-09",45726.02,45726.02,44554.99,45056.86,1304900],["2022-08-10",44666.52,45168.39,44666.52,44889.57,547500],["2022-08-11",45335.68,45726.02,44945.34,45447.21,1223500],["2022-08-12",45447.21,45670.26,45112.63,45502.97,1398800],["2022-08-15",45726.02,45893.31,45558.73,45614.5,1319500],["2022-08-16",45726.02,45726.02,45224.15,45447.21,1016700],["2022-08-17",45279.92,45558.73,45279.92,45447.21,851000],["2022-08-18",45335.68,45726.02,45279.92,45447.21,1713600],["2022-08-19",44945.34,45726.02,44945.34,45112.63,1200000],["2022-08-22",44666.52,45447.21,44610.76,44610.76,617800],["2022-08-23",44610.76,45335.68,44554.99,44722.28,813000],["2022-08-24",45279.92,46227.89,44778.05,45726.02,1135700],["2022-08-25",45837.55,45837.55,45335.68,45726.02,630800],["2022-08-26",45726.02,46674.0,45726.02,46004.84,1594500],["2022-08-29",45391.44,46004.84,45112.63,46004.84,1063500],["2022-08-30",46004.84,47956.56,46004.84,47956.56,2562800],["2022-08-31",47956.56,48235.38,46841.29,46841.29,1127900],["2022-09-05",46841.29,47008.58,46004.84,46060.6,1582800],["2022-09-06",46060.6,46841.29,45781.79,46116.37,1027300],["2022-09-07",45726.02,46004.84,44499.23,44610.76,2365300],["2022-09-08",45112.63,45112.63,43495.49,43495.49,1424300],["2022-09-09",43774.3,44220.41,43607.01,43941.59,2704640],["2022-09-12",44387.7,44443.46,43941.59,44108.88,1025800],["2022-09-13",44276.17,44276.17,43830.07,43830.07,2154900],["2022-09-14",43049.38,44331.94,42937.85,43662.78,1085800],["2022-09-15",43774.3,44220.41,43551.25,44164.65,804200],["2022-09-16",44220.41,44610.76,43774.3,44610.76,1519200],["2022-09-19",44053.12,44722.28,43495.49,43941.59,1030500],["2022-09-20",43941.59,44610.76,43830.07,44164.65,521200],["2022-09-21",44220.41,44387.7,43439.72,43997.36,1519200],["2022-09-22",43328.2,43830.07,43216.67,43495.49,1255000],["2022-09-23",43049.38,43328.2,42268.69,42324.45,1054100],["2022-09-26",41878.35,42937.85,41320.71,41822.58,1734900],["2022-09-27",42380.22,42380.22,41376.48,41432.24,673400],["2022-09-28",41264.95,41822.58,41153.42,41822.58,587700],["2022-09-29",42380.22,42380.22,41264.95,41264.95,587800],["2022-09-30",40818.84,41432.24,40372.73,40818.84,1776400],["2022-10-03",40986.13,41153.42,39201.7,39368.99,919900],["2022-10-04",39034.41,40093.92,38755.59,39759.34,1280900],["2022-10-05",39815.1,40149.68,39647.81,39870.86,929000],["2022-10-06",40149.68,40149.68,38978.65,39090.17,865600],["2022-10-07",38811.36,38811.36,36413.53,37194.22,2203700],["2022-10-10",37082.69,37751.85,35744.37,36302.0,1366000],["2022-10-11",36413.53,36803.87,34573.34,34573.34,1531700],["2022-10-12",35130.97,36413.53,34684.86,35688.6,1586400],["2022-10-13",35744.37,37082.69,34963.68,37082.69,1666800],["2022-10-14",38197.96,38197.96,37528.8,37974.91,1838300],["2022-10-17",37528.8,37919.14,36525.06,36971.16,1301400],["2022-10-18",37919.14,37919.14,37528.8,37751.85,905000],["2022-10-19",37863.38,37919.14,37528.8,37863.38,696400],["2022-10-20",37863.38,39034.41,37417.27,38588.3,1577282],["2022-10-21",38588.3,39424.75,37919.14,37919.14,1454700],["2022-10-24",38755.59,38755.59,36692.35,37919.14,874100],["2022-10-25",36803.87,39368.99,36803.87,38978.65,1694200],["2022-10-26",39368.99,39368.99,38197.96,39034.41,651400],["2022-10-27",39313.23,40651.55,38644.07,39982.39,1297800],["2022-10-28",40428.5,41543.77,39926.63,39926.63,1561000],["2022-10-31",40986.13,40986.13,40428.5,40986.13,659400],["2022-11-01",41264.95,41822.58,40874.6,41822.58,826100],["2022-11-02",41264.95,41543.77,40149.68,41041.89,1255100],["2022-11-03",40149.68,40930.37,40149.68,40707.31,754600],["2022-11-04",39870.86,40428.5,38421.01,40038.15,1578000],["2022-11-07",40038.15,40707.31,39647.81,40038.15,1760000],["2022-11-08",40149.68,41822.58,39926.63,40484.26,2258900],["2022-11-09",40986.13,41376.48,40484.26,41264.95,1214800],["2022-11-10",41209.18,41209.18,39926.63,40595.79,1517500],["2022-11-11",40707.31,42101.4,40707.31,42101.4,1931600],["2022-11-14",42101.4,42659.03,41320.71,41878.35,1836500],["2022-11-15",41488.0,42603.27,40205.44,41822.58,2001800],["2022-11-16",39201.7,43495.49,39201.7,41878.35,3319800],["2022-11-17",42435.98,42714.8,42101.4,42659.03,1845700],["2022-11-18",42324.45,42882.09,41041.89,42659.03,1564800],["2022-11-21",42659.03,42659.03,41822.58,41822.58,1224900],["2022-11-22",41543.77,42380.22,40428.5,40986.13,1936000],["2022-11-23",40707.31,40986.13,40372.73,40986.13,1773000],["2022-11-24",40986.13,41264.95,40428.5,40707.31,1135000],["2022-11-25",40763.08,41041.89,40595.79,40763.08,1875100],["2022-11-28",41543.77,42937.85,41153.42,42770.56,2356900],["2022-11-29",42380.22,44499.23,42380.22,44499.23,1707400],["2022-11-30",44778.05,45168.39,42937.85,45168.39,1458600],["2022-12-01",45112.63,45391.44,44164.65,44610.76,1178900],["2022-12-02",44554.99,47398.93,44220.41,47398.93,1377300],["2022-12-05",46897.06,48514.2,46004.84,47398.93,1664000],["2022-12-06",47398.93,47510.45,44610.76,44610.76,1378000],["2022-12-07",44610.76,45726.02,43495.49,43774.3,1589800],["2022-12-08",44053.12,45168.39,42937.85,42937.85,2479700],["2022-12-09",43718.54,44164.65,42993.62,43105.14,1750100],["2022-12-12",43941.59,44889.57,43160.91,43160.91,2405700],["2022-12-13",43551.25,44220.41,43439.72,43607.01,2232500],["2022-12-14",44443.46,44443.46,43774.3,43941.59,1246300],["2022-12-15",43941.59,45001.1,43830.07,44331.94,1250400],["2022-12-16",44331.94,46227.89,43997.36,44443.46,3410700],["2022-12-19",44610.76,45168.39,44053.12,44164.65,757500],["2022-12-20",44443.46,45726.02,44053.12,44053.12,1560400],["2022-12-21",45391.44,45391.44,43885.83,43885.83,962000],["2022-12-22",44331.94,45224.15,44220.41,44220.41,1100300],["2022-12-23",44722.28,45279.92,44108.88,44108.88,1385200],["2022-12-26",44164.65,45056.86,43997.36,43997.36,1203600],["2022-12-27",44722.28,44889.57,43997.36,44108.88,1194000],["2022-12-28",44833.81,45726.02,44331.94,44610.76,1173500],["2022-12-29",45893.31,46004.84,44889.57,45001.1,1373400],["2022-12-30",46227.89,46339.42,44610.76,44610.76,1510900],["2023-01-03",44722.28,46060.6,44722.28,46060.6,1089800],["2023-01-04",46227.89,46227.89,45614.5,46172.13,973900],["2023-01-05",46172.13,46841.29,46004.84,46841.29,1078600],["2023-01-06",46841.29,47287.4,46785.53,46841.29,1261500],["2023-01-09",47845.03,48458.43,47287.4,48458.43,1667100],["2023-01-10",48068.09,50131.34,48068.09,48681.49,2198500],["2023-01-11",48681.49,48681.49,47454.69,47454.69,1313000],["2023-01-12",47510.45,47510.45,46729.77,47287.4,1965000],["2023-01-13",47510.45,48235.38,47510.45,47845.03,822000],["2023-01-16",47956.56,49350.65,47956.56,48681.49,1034000],["2023-01-17",49350.65,49852.52,48681.49,49852.52,644600],["2023-01-18",50187.1,50744.73,49852.52,50187.1,884000],["2023-01-19",49908.28,53532.91,48793.01,51860.0,1776800],["2023-01-27",51860.0,52752.22,51023.55,51860.0,1585800],["2023-01-30",51358.13,51581.19,50075.57,50131.34,1045000],["2023-01-31",50131.34,51246.6,48960.3,51246.6,1533700],["2023-02-01",51302.37,51581.19,49685.23,49685.23,1136400],["2023-02-02",49406.41,51302.37,49406.41,50521.68,1030600],["2023-02-03",50354.39,51860.0,49685.23,51860.0,933400],["2023-02-06",51636.95,53700.2,51023.55,53532.91,1430100],["2023-02-07",53142.56,53254.09,51302.37,51302.37,1469200],["2023-02-08",51358.13,53644.43,51358.13,52529.16,950800],["2023-02-09",52306.11,52975.27,51860.0,51860.0,840300],["2023-02-10",52696.45,52696.45,51748.48,52696.45,713700],["2023-02-13",52863.74,53198.33,51302.37,52138.82,892700],["2023-02-14",52138.82,52138.82,50856.26,51581.19,1178100],["2023-02-15",51581.19,52529.16,50856.26,51860.0,899300],["2023-02-16",51860.0,52417.64,51413.9,51525.42,842600],["2023-02-17",51860.0,52027.29,51302.37,51860.0,949200],["2023-02-20",51860.0,52696.45,51860.0,52306.11,1161000],["2023-02-21",52529.16,52919.51,52417.64,52529.16,695500],["2023-02-22",52529.16,52584.93,51581.19,51860.0,1071500],["2023-02-23",51860.0,52417.64,50856.26,52027.29,1045700],["2023-02-24",51860.0,52417.64,50187.1,52138.82,691400],["2023-02-27",51860.0,52138.82,51135.08,51748.48,521000],["2023-02-28",51915.77,52250.35,51636.95,52138.82,625800],["2023-03-01",51469.66,52083.06,51413.9,51860.0,775700],["2023-03-02",51860.0,52306.11,51190.84,51971.53,984700],["2023-03-03",51190.84,51748.48,50688.97,50688.97,864600],["2023-03-06",50744.73,51413.9,50744.73,50744.73,711900],["2023-03-07",51023.55,51581.19,50800.5,51246.6,1053300],["2023-03-08",50744.73,51413.9,50577.44,51413.9,871900],["2023-03-09",51302.37,52083.06,51135.08,51860.0,1118100],["2023-03-10",51413.9,51581.19,51023.55,51358.13,773800],["2023-03-13",51302.37,51302.37,50633.21,51023.55,759200],["2023-03-14",50744.73,50856.26,50465.92,50744.73,906700],["2023-03-15",51079.31,51302.37,50800.5,50967.79,850800],["2023-03-16",50744.73,51302.37,49908.28,50744.73,806000],["2023-03-17",50744.73,50800.5,49629.46,49629.46,2272200],["2023-03-20",49629.46,49908.28,47454.69,47454.69,1077000],["2023-03-21",47621.98,50131.34,47621.98,48235.38,1173400],["2023-03-22",48291.14,50131.34,48291.14,49629.46,1098800],["2023-03-23",49517.94,50577.44,48681.49,50577.44,1945500],["2023-03-24",50744.73,50744.73,49573.7,49629.46,673000],["2023-03-27",49629.46,50744.73,49071.83,50744.73,826100],["2023-03-28",50633.21,51804.24,50242.86,51190.84,888800],["2023-03-29",51581.19,51581.19,50465.92,51469.66,422800],["2023-03-30",51469.66,51971.53,51302.37,51692.71,605700],["2023-03-31",51748.48,51971.53,50465.92,50967.79,1033600],["2023-04-03",51135.08,51804.24,50856.26,51748.48,812700],["2023-04-04",51748.48,51804.24,51079.31,51302.37,312900],["2023-04-05",51469.66,51469.66,50800.5,51358.13,432000],["2023-04-06",51023.55,51358.13,50856.26,50856.26,419300],["2023-04-07",50744.73,50800.5,49908.28,50187.1,843200],["2023-04-10",50187.1,50187.1,49629.46,49629.46,682300],["2023-04-11",49629.46,50187.1,49183.36,49183.36,827600],["2023-04-12",49239.12,49406.41,49071.83,49239.12,581400],["2023-04-13",49239.12,49350.65,48960.3,49183.36,567000],["2023-04-14",49239.12,49685.23,49183.36,49294.88,477800],["2023-04-17",49294.88,49350.65,48960.3,49294.88,524900],["2023-04-18",49239.12,49406.41,48793.01,49071.83,758100],["2023-04-19",49127.59,49462.17,49071.83,49350.65,492900],["2023-04-20",49517.94,49517.94,49071.83,49239.12,257800],["2023-04-21",49071.83,49127.59,48737.25,48793.01,1056500],["2023-04-24",49071.83,49350.65,48514.2,49016.07,585200],["2023-04-25",49183.36,49350.65,48793.01,49239.12,565800],["2023-04-26",49071.83,49908.28,49016.07,49852.52,4045974],["2023-04-27",49462.17,50465.92,49294.88,50187.1,721300],["2023-04-28",50187.1,50465.92,49517.94,50465.92,740700],["2023-05-04",50187.1,50187.1,49350.65,49350.65,559001],["2023-05-05",49350.65,50131.34,49183.36,50075.57,600500],["2023-05-08",50187.1,51971.53,50075.57,51860.0,1563200],["2023-05-09",51860.0,52361.87,51469.66,51469.66,1019400],["2023-05-10",51246.6,51860.0,51079.31,51302.37,820400],["2023-05-11",51302.37,51358.13,50744.73,50744.73,681600],["2023-05-12",50744.73,51748.48,50633.21,51748.48,893500],["2023-05-15",51302.37,51860.0,50856.26,51135.08,678901],["2023-05-16",51302.37,51915.77,50912.02,51636.95,901600],["2023-05-17",51581.19,51860.0,51469.66,51748.48,799400],["2023-05-18",51804.24,53532.91,51413.9,52975.27,1894800],["2023-05-19",52696.45,52919.51,51636.95,52529.16,609900],["2023-05-22",51860.0,52361.87,51413.9,51915.77,665300],["2023-05-23",51860.0,52194.58,51358.13,51748.48,568800],["2023-05-24",51748.48,51748.48,51246.6,51636.95,385200],["2023-05-25",51636.95,52417.64,50967.79,51971.53,626600],["2023-05-26",51971.53,52138.82,51302.37,51302.37,1026700],["2023-05-29",51302.37,52975.27,51302.37,51915.77,630500],["2023-05-30",51915.77,52863.74,51525.42,52696.45,1307500],["2023-05-31",52361.87,52473.4,51915.77,52417.64,420100],["2023-06-01",52752.22,52752.22,51971.53,52361.87,711300],["2023-06-02",52361.87,52975.27,52027.29,52919.51,1457800],["2023-06-05",53086.8,55038.52,53086.8,54648.17,1362801],["2023-06-06",54648.17,55205.81,53811.72,55205.81,779500],["2023-06-07",55205.81,55205.81,54090.54,54090.54,794600],["2023-06-08",54090.54,56711.42,54090.54,55763.44,1359400],["2023-06-09",55763.44,56878.71,55205.81,56042.26,1071100],["2023-06-12",55707.68,56599.9,54703.94,56321.08,455100],["2023-06-13",55763.44,57436.35,55596.15,57157.53,933900],["2023-06-14",57101.77,57993.98,56599.9,57213.29,860500],["2023-06-15",57157.53,57826.69,56655.66,57715.16,1057200],["2023-06-16",58105.51,59332.3,57547.87,58551.62,1351800],["2023-06-19",57770.93,58049.74,56711.42,56711.42,1214901],["2023-06-20",56376.84,56376.84,55651.92,55707.68,1949509],["2023-06-21",55596.15,56042.26,55596.15,55763.44,1242900],["2023-06-22",56878.71,56878.71,55707.68,55986.5,896500],["2023-06-23",55986.5,55986.5,55484.63,55707.68,793200],["2023-06-26",55261.57,56265.31,55261.57,55763.44,807200],["2023-06-27",55763.44,56321.08,55596.15,55763.44,715900],["2023-06-28",55763.44,56990.24,55651.92,56376.84,894201],["2023-06-29",56767.19,57436.35,56376.84,56822.95,997600],["2023-06-30",56376.84,56767.19,55763.44,55763.44,629600],["2023-07-03",55763.44,56209.55,55651.92,55763.44,490100],["2023-07-04",56153.79,56822.95,55707.68,55763.44,785700],["2023-07-05",56321.08,57157.53,55930.73,56878.71,2513400],["2023-07-06",56934.48,56990.24,56042.26,56153.79,1849000],["2023-07-07",56042.26,58551.62,55986.5,58551.62,2074301],["2023-07-10",58495.85,58495.85,57046.0,57269.06,1743100],["2023-07-11",56767.19,58551.62,56767.19,57436.35,2492600],["2023-07-12",57269.06,58272.8,57269.06,57993.98,870800],["2023-07-13",58551.62,58551.62,57826.69,58495.85,1683300],["2023-07-14",58495.85,58551.62,57993.98,58551.62,1308700],["2023-07-17",58551.62,58551.62,58105.51,58440.09,1291601],["2023-07-18",58495.85,58551.62,58161.27,58161.27,793000],["2023-07-19",58328.56,59722.65,58328.56,59388.07,2586200],["2023-07-20",58830.43,59332.3,57770.93,58551.62,879605],["2023-07-21",58551.62,58551.62,57993.98,58551.62,1823427],["2023-07-24",58607.38,58774.67,58272.8,58328.56,916522],["2023-07-25",59534.39,60917.38,59468.53,60390.53,2574808],["2023-07-26",60522.24,61510.09,60522.24,61510.09,1737418],["2023-07-27",61707.66,61707.66,60917.38,61049.09,957211],["2023-07-28",61049.09,61246.66,60456.38,61246.66,1207918],["2023-07-31",61246.66,61378.38,60324.67,60324.67,1468322],["2023-08-01",60324.67,61114.95,60061.24,60061.24,1372616],["2023-08-02",60061.24,60258.81,59929.53,60258.81,1055821],["2023-08-03",60258.81,60258.81,59600.25,59666.1,970917],["2023-08-04",59731.96,59995.39,59336.82,59336.82,1231617],["2023-08-07",59336.82,59797.82,59270.96,59797.82,1244726],["2023-08-08",59797.82,60061.24,59336.82,59731.96,823418],["2023-08-09",59731.96,59863.67,59336.82,59402.68,703631],["2023-08-10",59600.25,59600.25,58283.11,58283.11,1427128],["2023-08-11",58283.11,59534.39,58283.11,59534.39,940830],["2023-08-14",59468.53,59468.53,58612.4,58612.4,1584825],["2023-08-15",59270.96,59270.96,58283.11,58546.54,1168516],["2023-08-16",58480.68,58875.82,58414.83,58744.11,840335],["2023-08-17",58744.11,59139.25,58348.97,58875.82,2165114],["2023-08-18",59139.25,59468.53,58612.4,58941.68,2543404],["2023-08-21",59073.39,59402.68,58744.11,59139.25,1730933],["2023-08-22",58941.68,59073.39,57822.12,58217.26,1938024],["2023-08-23",58546.54,58546.54,56702.56,56834.27,1774811],["2023-08-24",56834.27,58085.55,56636.7,57295.27,973803],["2023-08-25",56768.41,57295.27,56636.7,56768.41,1466600],["2023-08-28",56900.13,57624.55,56768.41,57295.27,1449300],["2023-08-29",57295.27,58283.11,57229.41,58217.26,1453903],["2023-08-30",58283.11,58941.68,58283.11,58678.25,1401002],["2023-08-31",58678.25,59007.54,58151.4,58678.25,2470000],["2023-09-05",58678.25,59731.96,58678.25,59336.82,2013202],["2023-09-06",59402.68,59402.68,59073.39,59402.68,2057603],["2023-09-07",59270.96,59797.82,58941.68,58941.68,1958302],["2023-09-08",58941.68,58941.68,58678.25,58941.68,1381905],["2023-09-11",59007.54,59270.96,57953.83,58283.11,2592500],["2023-09-12",58612.4,59270.96,58546.54,59205.11,1612100],["2023-09-13",59270.96,59270.96,58546.54,58678.25,1675000],["2023-09-14",58612.4,58941.68,58019.69,58678.25,1552600],["2023-09-15",58546.54,59139.25,58348.97,59139.25,2235400],["2023-09-18",58941.68,59073.39,58151.4,58480.68,789102],["2023-09-19",58480.68,58744.11,56636.7,58019.69,1210203],["2023-09-20",58019.69,58217.26,56900.13,57953.83,1057027],["2023-09-21",57953.83,57953.83,57163.55,57295.27,1359910],["2023-09-22",56900.13,58941.68,56636.7,58809.97,2679610],["2023-09-25",58612.4,58941.68,58151.4,58809.97,2303421],["2023-09-26",58744.11,58875.82,57229.41,57295.27,1663215],["2023-09-27",57690.41,58612.4,57295.27,57822.12,1368902],["2023-09-28",57426.98,58151.4,57031.84,57953.83,1065102],["2023-09-29",58151.4,58151.4,57361.12,57624.55,613316],["2023-10-02",57361.12,57426.98,56965.98,56965.98,765716],["2023-10-03",56965.98,57097.7,56504.99,56834.27,1066600],["2023-10-04",56834.27,56834.27,56175.7,56834.27,923800],["2023-10-05",56636.7,56636.7,55648.85,55648.85,1014000],["2023-10-06",55648.85,56241.56,54990.28,56241.56,800900],["2023-10-09",56241.56,56241.56,55319.57,55714.71,1212100],["2023-10-10",55714.71,56768.41,55714.71,56702.56,802101],["2023-10-11",56768.41,56965.98,56439.13,56965.98,815401],["2023-10-12",57229.41,57229.41,56307.42,56636.7,882100],["2023-10-13",56636.7,57031.84,56307.42,57031.84,788100],["2023-10-16",56373.27,57031.84,56373.27,56702.56,551300],["2023-10-17",56702.56,56965.98,56307.42,56570.84,488400],["2023-10-18",56307.42,56636.7,55978.13,56570.84,1266400],["2023-10-19",56307.42,56636.7,55385.42,55648.85,1408600],["2023-10-20",54990.28,56175.7,54463.43,55846.42,938400],["2023-10-23",55648.85,55648.85,54331.72,55648.85,1130600],["2023-10-24",55648.85,56965.98,55253.71,56636.7,994000],["2023-10-25",56043.99,56504.99,55714.71,56504.99,924100],["2023-10-26",55978.13,56636.7,54990.28,55648.85,1520300],["2023-10-27",55714.71,55978.13,55187.85,55978.13,911400],["2023-10-30",54990.28,56636.7,54990.28,56570.84,618900],["2023-10-31",56570.84,57229.41,55912.28,57163.55,1438300],["2023-11-01",57163.55,57822.12,56702.56,57822.12,1550100],["2023-11-02",57953.83,58612.4,57031.84,58612.4,1114500],["2023-11-03",58612.4,58875.82,58019.69,58546.54,1157600],["2023-11-06",58546.54,59139.25,58283.11,58941.68,833800],["2023-11-07",58612.4,58809.97,58151.4,58151.4,518900],["2023-11-08",57953.83,59073.39,57887.98,58941.68,1329301],["2023-11-09",58941.68,58941.68,57887.98,57887.98,2291800],["2023-11-10",57361.12,57624.55,56636.7,56636.7,1411000],["2023-11-13",56636.7,56702.56,56241.56,56307.42,3242786],["2023-11-14",56636.7,56965.98,56241.56,56636.7,1086500],["2023-11-15",56965.98,57756.26,56965.98,57756.26,4172800],["2023-11-16",57295.27,57953.83,57097.7,57953.83,1343800],["2023-11-17",57822.12,57887.98,56307.42,56373.27,1693000],["2023-11-20",56373.27,57295.27,55978.13,56702.56,1157400],["2023-11-21",56702.56,57097.7,56504.99,57031.84,1256400],["2023-11-22",56834.27,57097.7,56307.42,57097.7,1071700],["2023-11-23",57097.7,57163.55,56307.42,56307.42,752200],["2023-11-24",56307.42,56636.7,55978.13,56636.7,793500],["2023-11-27",56636.7,56636.7,56043.99,56504.99,548000],["2023-11-28",56307.42,56570.84,55846.42,56504.99,838400],["2023-11-29",56241.56,56570.84,56043.99,56043.99,838100],["2023-11-30",56043.99,56241.56,55780.56,55780.56,986600],["2023-12-01",55912.28,55978.13,55385.42,55978.13,788700],["2023-12-04",56241.56,56768.41,55846.42,56636.7,978100],["2023-12-05",56636.7,56702.56,55846.42,56241.56,2339861],["2023-12-06",56175.7,56636.7,55978.13,56570.84,748000],["2023-12-07",56439.13,56636.7,55978.13,56109.85,2403460],["2023-12-08",56109.85,56307.42,55978.13,55978.13,1293000],["2023-12-11",55978.13,56175.7,55385.42,55451.28,2768100],["2023-12-12",55780.56,55780.56,55319.57,55451.28,1148400],["2023-12-13",55451.28,55648.85,55122.0,55122.0,2541000],["2023-12-14",55319.57,55648.85,55319.57,55582.99,982600],["2023-12-15",55319.57,55582.99,54134.15,54134.15,2648401],["2023-12-18",54529.29,54595.14,53673.15,53673.15,2004600],["2023-12-19",53673.15,53673.15,52751.16,53475.58,2079400],["2023-12-20",53475.58,53541.44,53014.58,53409.72,2014300],["2023-12-21",53343.87,53343.87,52882.87,53278.01,2148400],["2023-12-22",53278.01,53409.72,52948.73,53278.01,1721800],["2023-12-25",53278.01,53870.72,53146.3,53870.72,1480000],["2023-12-26",54002.43,54529.29,54002.43,54529.29,1113200],["2023-12-27",54595.14,54792.71,54331.72,54463.43,1017700],["2023-12-28",54463.43,54726.86,54265.86,54529.29,997500],["2023-12-29",54990.28,55253.71,52882.87,52882.87,1894326],["2024-01-02",54595.14,55056.14,54134.15,54990.28,1897801],["2024-01-03",54990.28,55648.85,54529.29,55648.85,1521100],["2024-01-04",55648.85,56768.41,55319.57,56570.84,2734900],["2024-01-05",56570.84,56768.41,56439.13,56768.41,1328400],["2024-01-08",56834.27,57163.55,56834.27,57163.55,1652800],["2024-01-09",57163.55,57887.98,57163.55,57822.12,2074500],["2024-01-10",57822.12,58941.68,57426.98,58941.68,1840400],["2024-01-11",58941.68,59270.96,58348.97,58809.97,1593100],["2024-01-12",58019.69,58941.68,57558.69,58414.83,1954500],["2024-01-15",58612.4,59336.82,58546.54,59270.96,2012200],["2024-01-16",58612.4,59336.82,58546.54,59270.96,1433200],["2024-01-17",58612.4,59929.53,58612.4,59863.67,1676200],["2024-01-18",59863.67,60061.24,59270.96,59995.39,1488900],["2024-01-19",59929.53,61246.66,59534.39,60983.24,1601800],["2024-01-22",61575.95,61575.95,60588.1,60588.1,1112300],["2024-01-23",60653.95,60851.52,59534.39,60258.81,1354901],["2024-01-24",60324.67,60588.1,59863.67,59995.39,810700],["2024-01-25",59995.39,60324.67,59731.96,59929.53,601300],["2024-01-26",60324.67,60588.1,60192.96,60588.1,1019100],["2024-01-29",60456.38,60588.1,59863.67,60061.24,804500],["2024-01-30",60061.24,60061.24,59336.82,59929.53,934600],["2024-01-31",59666.1,59666.1,58283.11,58283.11,1019600],["2024-02-01",57953.83,59402.68,57953.83,59139.25,668100],["2024-02-02",58678.25,59600.25,58678.25,59468.53,847000],["2024-02-05",59402.68,59666.1,58875.82,59270.96,2019000],["2024-02-06",59468.53,59666.1,58678.25,58941.68,1426300],["2024-02-07",59270.96,59797.82,58809.97,59270.96,1441400],["2024-02-15",59270.96,59731.96,58678.25,59205.11,1140700],["2024-02-16",59205.11,59402.68,58941.68,59007.54,804100],["2024-02-19",59205.11,59600.25,58809.97,59402.68,1139300],["2024-02-20",59336.82,60192.96,58875.82,60127.1,1520300],["2024-02-21",60390.53,60390.53,59600.25,60061.24,1461400],["2024-02-22",59666.1,59929.53,58941.68,58941.68,1293900],["2024-02-23",58941.68,60192.96,58546.54,58546.54,1894900],["2024-02-26",58546.54,59270.96,58546.54,58941.68,792000],["2024-02-27",59007.54,60061.24,58678.25,59995.39,1698900],["2024-02-28",59929.53,64144.35,59534.39,64144.35,4333900],["2024-02-29",64868.78,66185.91,64078.5,64078.5,1991000],["2024-03-01",64671.21,64671.21,62497.94,64078.5,2423600],["2024-03-04",64539.49,64539.49,62958.94,63222.36,1734400],["2024-03-05",63617.5,63617.5,62695.51,62893.08,1434800],["2024-03-06",62893.08,63749.22,62629.65,62958.94,2090600],["2024-03-07",63156.51,64144.35,62893.08,63090.65,2506300],["2024-03-08",63156.51,63551.65,62629.65,62629.65,2327900],["2024-03-11",62629.65,63222.36,61971.09,61971.09,2004000],["2024-03-12",61971.09,62497.94,61905.23,62168.66,1135300],["2024-03-13",62497.94,63551.65,62102.8,63222.36,3285300],["2024-03-14",63222.36,63288.22,62300.37,62563.8,2347601],["2024-03-15",62563.8,62563.8,61839.37,61905.23,2466500],["2024-03-18",62102.8,62234.51,60917.38,61246.66,1867600],["2024-03-19",60917.38,61575.95,60917.38,60917.38,1060100],["2024-03-20",60917.38,61971.09,60917.38,61378.38,970900],["2024-03-21",61905.23,62893.08,61905.23,62695.51,1694100],["2024-03-22",62695.51,63749.22,62695.51,63485.79,1889000],["2024-03-25",62563.8,63815.07,61971.09,63024.79,1582600],["2024-03-26",63222.36,63617.5,63090.65,63419.93,735400],["2024-03-27",63354.08,63354.08,62958.94,63090.65,1258900],["2024-03-28",63354.08,63485.79,62958.94,63024.79,1232900],["2024-03-29",63156.51,63156.51,62497.94,62497.94,965200],["2024-04-01",62497.94,63222.36,62366.23,62695.51,1221000],["2024-04-02",62629.65,62695.51,61839.37,62234.51,1133000],["2024-04-03",62168.66,62432.08,61773.52,61773.52,1549100],["2024-04-04",62497.94,63222.36,62168.66,63222.36,2141700],["2024-04-05",62432.08,62958.94,62036.94,62497.94,824400],["2024-04-08",62497.94,62761.37,62036.94,62497.94,960100],["2024-04-09",62563.8,62827.22,62036.94,62102.8,814600],["2024-04-10",62102.8,62300.37,61971.09,62234.51,856400],["2024-04-11",61905.23,62300.37,61575.95,61905.23,823000],["2024-04-12",62234.51,62893.08,61773.52,62300.37,943800],["2024-04-15",62300.37,63551.65,60588.1,60588.1,1965300],["2024-04-16",61773.52,61773.52,59600.25,59929.53,1956700],["2024-04-17",60061.24,60653.95,58941.68,59600.25,1609700],["2024-04-19",59270.96,59863.67,59073.39,59600.25,1423800],["2024-04-22",59600.25,60192.96,59402.68,59666.1,1064100],["2024-04-23",59666.1,60061.24,58744.11,59336.82,1661900],["2024-04-24",59929.53,59995.39,59336.82,59666.1,2190200],["2024-04-25",59666.1,61180.81,59600.25,59929.53,1334700],["2024-04-26",60390.53,61444.23,60061.24,60061.24,1763300],["2024-05-02",60653.95,60917.38,59995.39,60522.24,1231400],["2024-05-03",60851.52,61510.09,60456.38,60917.38,1535700],["2024-05-06",61180.81,61444.23,61049.09,61246.66,1246201],["2024-05-07",61510.09,61971.09,61180.81,61180.81,1219200],["2024-05-08",61049.09,61378.38,60653.95,61246.66,1325000],["2024-05-09",61180.81,61510.09,60785.67,60917.38,691600],["2024-05-10",61049.09,61049.09,60390.53,60588.1,868444],["2024-05-13",60653.95,60851.52,59600.25,59929.53,1317721],["2024-05-14",59995.39,60324.67,59600.25,59666.1,932500],["2024-05-15",59929.53,60127.1,59797.82,59929.53,968144],["2024-05-16",60588.1,61049.09,60258.81,60983.24,1792922],["2024-05-17",60983.24,60983.24,60390.53,60456.38,1084792],["2024-05-20",60785.67,61246.66,60456.38,60522.24,1207866],["2024-05-21",60522.24,60588.1,59731.96,59995.39,1486517],["2024-05-22",60258.81,60390.53,59731.96,59731.96,1511733],["2024-05-23",59731.96,60258.81,59600.25,59929.53,1317568],["2024-05-24",59929.53,59929.53,59270.96,59402.68,2405530],["2024-05-27",59534.39,59666.1,59073.39,59402.68,1258620],["2024-05-28",59139.25,59731.96,59139.25,59731.96,1814349],["2024-05-29",59797.82,59929.53,59139.25,59139.25,1186438],["2024-05-30",58941.68,59073.39,58283.11,58348.97,2401032],["2024-05-31",58414.83,58612.4,57426.98,57426.98,3921773],["2024-06-03",57953.83,58809.97,57953.83,58085.55,2133669],["2024-06-04",58546.54,58744.11,58151.4,58414.83,2164701],["2024-06-05",58414.83,58941.68,58348.97,58480.68,2283379],["2024-06-06",58546.54,59073.39,58480.68,58612.4,1699875],["2024-06-07",58678.25,59073.39,58283.11,58283.11,1289639],["2024-06-10",58546.54,58744.11,57887.98,57953.83,2921811],["2024-06-11",58151.4,58217.26,57361.12,57426.98,2412580],["2024-06-12",57558.69,58744.11,57295.27,58414.83,2249800],["2024-06-13",58546.54,58678.25,58217.26,58217.26,1725400],["2024-06-14",58283.11,58678.25,57624.55,57624.55,2482100],["2024-06-17",57690.41,57822.12,57361.12,57361.12,2363700],["2024-06-18",57624.55,58283.11,57361.12,57361.12,1410900],["2024-06-19",57492.84,57624.55,56965.98,57031.84,2294500],["2024-06-20",57031.84,57031.84,56373.27,56636.7,2718944],["2024-06-21",56702.56,57097.7,56307.42,56636.7,1850476],["2024-06-24",56636.7,57558.69,56307.42,56307.42,2189975],["2024-06-25",56439.13,57097.7,56307.42,56307.42,1586014],["2024-06-26",56570.84,56834.27,56109.85,56109.85,1727058],["2024-06-27",56109.85,56636.7,56109.85,56109.85,1473182],["2024-06-28",56636.7,56636.7,55978.13,56109.85,1172450],["2024-07-01",56504.99,56768.41,56109.85,56702.56,1229330],["2024-07-02",57097.7,58480.68,56768.41,58085.55,2535350],["2024-07-03",57953.83,58414.83,57822.12,58283.11,2300880],["2024-07-04",58348.97,59073.39,57953.83,57953.83,3170490],["2024-07-05",58019.69,58744.11,57953.83,57953.83,1897745],["2024-07-08",57953.83,58414.83,57426.98,57426.98,1253950],["2024-07-09",57624.55,58217.26,57097.7,58019.69,1599210],["2024-07-10",58151.4,58744.11,57953.83,58348.97,31833064],["2024-07-11",58348.97,58546.54,58019.69,58019.69,1662106],["2024-07-12",58085.55,58348.97,57690.41,57690.41,1884249],["2024-07-15",57690.41,58151.4,57624.55,57624.55,2815458],["2024-07-16",57690.41,58348.97,57690.41,57887.98,1664277],["2024-07-17",58480.68,59270.96,57624.55,57953.83,4682740],["2024-07-18",58151.4,58480.68,57887.98,57953.83,1761916],["2024-07-19",57953.83,58480.68,57624.55,57624.55,1343117],["2024-07-22",57624.55,58151.4,57492.84,57756.26,1601100],["2024-07-23",57822.12,58151.4,57624.55,57624.55,1610400],["2024-07-24",57558.69,58019.69,57558.69,57624.55,2461700],["2024-07-25",57690.41,57756.26,57426.98,57492.84,919000],["2024-07-26",57492.84,57756.26,57426.98,57492.84,1983800],["2024-07-29",57690.41,57822.12,57492.84,57492.84,540810],["2024-07-30",57492.84,58151.4,57492.84,57624.55,999800],["2024-07-31",57624.55,58744.11,57624.55,58744.11,1913400],["2024-08-01",58809.97,60192.96,58744.11,59731.96,4822600],["2024-08-02",59534.39,59534.39,58414.83,58414.83,1591400],["2024-08-05",58283.11,58283.11,57229.41,57229.41,3081700],["2024-08-06",57229.41,57756.26,57097.7,57492.84,4273000],["2024-08-07",57558.69,57756.26,57295.27,57756.26,813000],["2024-08-08",57756.26,57756.26,57426.98,57492.84,1213200],["2024-08-09",57558.69,58151.4,57558.69,57756.26,1136700],["2024-08-12",58217.26,58217.26,57492.84,57822.12,1102300],["2024-08-13",57690.41,58941.68,57690.41,58941.68,1592900],["2024-08-14",58809.97,58875.82,57822.12,57953.83,1492818],["2024-08-15",57953.83,58480.68,57690.41,57690.41,921018],["2024-08-16",57953.83,58546.54,57953.83,58019.69,1420431],["2024-08-19",58480.68,58809.97,58151.4,58480.68,1693231],["2024-08-20",58546.54,59797.82,58546.54,59797.82,3384331],["2024-08-21",59797.82,61246.66,59534.39,61114.95,3069362],["2024-08-22",61180.81,61378.38,60653.95,60851.52,1413546],["2024-08-23",60917.38,61114.95,59600.25,60851.52,1199522],["2024-08-26",60653.95,60983.24,60324.67,60588.1,1565826],["2024-08-27",60588.1,60653.95,59863.67,60258.81,1024616],["2024-08-28",60390.53,60522.24,59995.39,59995.39,1031639],["2024-08-29",59929.53,60851.52,59929.53,60258.81,1620326],["2024-08-30",60258.81,60785.67,60258.81,60390.53,1669800],["2024-09-04",59995.39,59995.39,59468.53,59929.53,2383039],["2024-09-05",59666.1,59995.39,59336.82,59336.82,1183964],["2024-09-06",59402.68,59797.82,59139.25,59402.68,1385400],["2024-09-09",59336.82,59402.68,58744.11,59402.68,702800],["2024-09-10",59336.82,59402.68,58612.4,58612.4,1480216],["2024-09-11",58348.97,58612.4,57953.83,58217.26,1967366],["2024-09-12",58283.11,59336.82,58217.26,58941.68,2217450],["2024-09-13",59139.25,59402.68,58678.25,59205.11,1694814],["2024-09-16",59007.54,59270.96,58480.68,58546.54,727700],["2024-09-17",58612.4,59600.25,58348.97,59600.25,1020829],["2024-09-18",59666.1,60522.24,59073.39,59929.53,1835254],["2024-09-19",59929.53,60390.53,59863.67,60258.81,1395520],["2024-09-20",60456.38,60588.1,59666.1,59666.1,2294409],["2024-09-23",60127.1,60324.67,59863.67,59863.67,1536500],["2024-09-24",59863.67,60258.81,59863.67,60061.24,636403],["2024-09-25",60258.81,61246.66,60061.24,61114.95,2652445],["2024-09-26",61180.81,61773.52,60917.38,60917.38,1930821],["2024-09-27",60917.38,61641.8,60917.38,60917.38,1120900],["2024-09-30",60917.38,60917.38,60588.1,60588.1,1390923],["2024-10-01",60785.67,61510.09,60588.1,60588.1,1774400],["2024-10-02",60785.67,61049.09,60456.38,61049.09,1378900],["2024-10-03",60983.24,61839.37,60851.52,60983.24,1699200],["2024-10-04",60917.38,61114.95,60785.67,60785.67,859700],["2024-10-07",60785.67,60917.38,60456.38,60588.1,610700],["2024-10-08",60588.1,60588.1,59929.53,60258.81,1145179],["2024-10-09",60127.1,60456.38,59863.67,59929.53,2600725],["2024-10-10",60785.67,61246.66,60061.24,60522.24,1405230],["2024-10-11",60522.24,60522.24,60061.24,60258.81,1143553],["2024-10-14",60719.81,60719.81,60127.1,60192.96,1010700],["2024-10-15",60127.1,60653.95,60127.1,60192.96,1430630],["2024-10-16",60192.96,60456.38,60127.1,60258.81,1313000],["2024-10-17",60588.1,60785.67,60390.53,60719.81,1285417],["2024-10-18",61049.09,61312.52,60588.1,60851.52,1362745],["2024-10-21",60917.38,61444.23,60588.1,60588.1,1423100],["2024-10-22",60588.1,60719.81,60192.96,60192.96,1259500],["2024-10-23",60061.24,60456.38,60061.24,60258.81,749300],["2024-10-24",60719.81,60785.67,60192.96,60390.53,755400],["2024-10-25",60653.95,60785.67,60390.53,60456.38,1051301],["2024-10-28",60258.81,60785.67,60258.81,60588.1,1129801],["2024-10-29",60653.95,60983.24,60588.1,60588.1,1397600],["2024-10-30",60588.1,60851.52,60324.67,60390.53,650500],["2024-10-31",60258.81,62563.8,60258.81,61641.8,2988900],["2024-11-01",61905.23,62497.94,61575.95,61575.95,1783305],["2024-11-04",61905.23,62761.37,60851.52,60917.38,1953600],["2024-11-05",60983.24,61246.66,60588.1,60983.24,1136100],["2024-11-06",61114.95,61510.09,61114.95,61180.81,1516800],["2024-11-07",61378.38,61839.37,61378.38,61378.38,1472300],["2024-11-08",61575.95,61839.37,60719.81,60719.81,1480000],["2024-11-11",61114.95,61114.95,60522.24,60588.1,2012800],["2024-11-12",60588.1,61378.38,60522.24,60522.24,1406300],["2024-11-13",60522.24,61180.81,60522.24,60917.38,1385200],["2024-11-14",60588.1,60917.38,60522.24,60588.1,1789700],["2024-11-15",60588.1,60917.38,60324.67,60390.53,1592000],["2024-11-18",60390.53,60785.67,59863.67,59929.53,1944900],["2024-11-19",60258.81,60324.67,59270.96,59270.96,1636400],["2024-11-20",59270.96,60061.24,59205.11,59468.53,1710700],["2024-11-21",59534.39,60127.1,59402.68,59600.25,1461100],["2024-11-22",59929.53,60127.1,59666.1,59666.1,1893300],["2024-11-25",59863.67,60719.81,59863.67,60127.1,1814001],["2024-11-26",60192.96,61180.81,60192.96,60851.52,1923500],["2024-11-27",60785.67,61378.38,60785.67,61049.09,1047200],["2024-11-28",61312.52,61575.95,60917.38,60983.24,1388900],["2024-11-29",60983.24,61444.23,60917.38,61444.23,1075100],["2024-12-02",62497.94,62629.65,61839.37,62036.94,1649100],["2024-12-03",62168.66,62168.66,60983.24,61246.66,2510400],["2024-12-04",61114.95,61839.37,60917.38,61575.95,1204401],["2024-12-05",61246.66,62300.37,61246.66,61905.23,2496600],["2024-12-06",61905.23,62761.37,61839.37,62036.94,1700100],["2024-12-09",62036.94,62761.37,61839.37,62761.37,2046500],["2024-12-10",62761.37,62761.37,62234.51,62234.51,977300],["2024-12-11",62234.51,62432.08,61378.38,61444.23,1758700],["2024-12-12",61575.95,62168.66,61575.95,61575.95,706101],["2024-12-13",61378.38,61641.8,61180.81,61312.52,1438100],["2024-12-16",61246.66,61378.38,61180.81,61312.52,1202600],["2024-12-17",61246.66,61312.52,61114.95,61246.66,1177100],["2024-12-18",61246.66,61444.23,61246.66,61312.52,564900],["2024-12-19",61114.95,61114.95,60719.81,60851.52,1998700],["2024-12-20",60851.52,61180.81,60785.67,60917.38,1866500],["2024-12-23",60983.24,61114.95,60851.52,60851.52,1612200],["2024-12-24",61049.09,61114.95,60588.1,60653.95,1072300],["2024-12-25",60719.81,61773.52,60719.81,60851.52,2736700],["2024-12-26",60917.38,61114.95,60588.1,60653.95,2227900],["2024-12-27",60917.38,61246.66,60719.81,60719.81,1639900],["2024-12-30",60719.81,60917.38,60588.1,60588.1,1751700],["2024-12-31",60719.81,60851.52,60061.24,60061.24,2528400],["2025-01-02",60324.67,60917.38,60258.81,60522.24,1630501],["2025-01-03",60522.24,60851.52,60522.24,60588.1,1701600],["2025-01-06",60588.1,61510.09,60522.24,61180.81,1936800],["2025-01-07",61378.38,61378.38,60785.67,60785.67,1517000],["2025-01-08",60785.67,60851.52,60258.81,60851.52,1052000],["2025-01-09",60588.1,60719.81,60390.53,60522.24,967700],["2025-01-10",60522.24,60851.52,60192.96,60192.96,1112500],["2025-01-13",60127.1,60522.24,59995.39,60522.24,1137000],["2025-01-14",60522.24,60522.24,60061.24,60390.53,677300],["2025-01-15",60522.24,60522.24,60192.96,60192.96,531100],["2025-01-16",60522.24,61378.38,60456.38,61049.09,2517200],["2025-01-17",61049.09,61246.66,60719.81,60917.38,1913886],["2025-01-20",60785.67,60917.38,60324.67,60390.53,1875500],["2025-01-21",60653.95,60653.95,60127.1,60192.96,1700997],["2025-01-22",60588.1,60588.1,60061.24,60061.24,1143100],["2025-01-23",60127.1,61180.81,60127.1,60917.38,1770900],["2025-01-24",60653.95,61246.66,60653.95,60983.24,1058000],["2025-02-03",60785.67,60851.52,60324.67,60324.67,1621600],["2025-02-04",60653.95,60719.81,60390.53,60588.1,1019200],["2025-02-05",60588.1,61114.95,60588.1,60983.24,1495800],["2025-02-06",61114.95,61510.09,61049.09,61180.81,1551400],["2025-02-07",61180.81,61378.38,60917.38,61246.66,2410900],["2025-02-10",61180.81,61180.81,60522.24,60719.81,2497900],["2025-02-11",60719.81,60785.67,60390.53,60522.24,1039400],["2025-02-12",60522.24,60917.38,60258.81,60258.81,1253900],["2025-02-13",60522.24,60522.24,60192.96,60324.67,862300],["2025-02-14",60719.81,60719.81,60258.81,60324.67,1147600],["2025-02-17",60258.81,60588.1,60258.81,60324.67,787100],["2025-02-18",60324.67,60588.1,60192.96,60324.67,1265300],["2025-02-19",60324.67,60390.53,60127.1,60390.53,1855500],["2025-02-20",60719.81,60785.67,60390.53,60390.53,1836400],["2025-02-21",60653.95,61312.52,60653.95,61312.52,2513400],["2025-02-24",61444.23,61575.95,61049.09,61575.95,2092800],["2025-02-25",61575.95,61641.8,60917.38,60983.24,1989600],["2025-02-26",60983.24,61180.81,60719.81,60785.67,906000],["2025-02-27",62497.94,62827.22,61905.23,61905.23,5091800],["2025-02-28",62036.94,62036.94,61444.23,61444.23,2207600],["2025-03-03",61575.95,61575.95,61246.66,61444.23,1314000],["2025-03-04",61378.38,61510.09,61049.09,61246.66,2498900],["2025-03-05",61246.66,61773.52,61246.66,61246.66,1820200],["2025-03-06",61575.95,62036.94,61378.38,61575.95,2458600],["2025-03-07",61641.8,62761.37,61575.95,62629.65,4082500],["2025-03-10",63485.79,64144.35,63288.22,63749.22,4529800],["2025-03-11",63222.36,63749.22,62958.94,63749.22,3703200],["2025-03-12",64980.73,67540.58,64586.91,65669.92,7661300],["2025-03-13",66162.2,66162.2,64193.09,64488.46,4559300],["2025-03-14",64390.0,65768.38,64390.0,64980.73,5021600],["2025-03-17",64980.73,66260.66,64980.73,66260.66,5003800],["2025-03-18",66752.94,66752.94,65768.38,65768.38,3757000],["2025-03-19",66162.2,66162.2,65473.01,65473.01,3937000],["2025-03-20",65473.01,65965.29,65177.65,65768.38,1789901],["2025-03-21",65965.29,65965.29,64980.73,64980.73,1764500],["2025-03-24",65276.1,65473.01,64488.46,65473.01,2078600],["2025-03-25",65473.01,65571.47,65177.65,65177.65,2091100],["2025-03-26",65374.56,65571.47,64783.82,64783.82,1608400],["2025-03-27",64783.82,64882.28,64488.46,64488.46,964500],["2025-03-28",64488.46,64685.37,63799.27,63799.27,1751600],["2025-03-31",63700.81,64193.09,63011.62,63011.62,1834900],["2025-04-01",63700.81,64291.54,63011.62,63503.9,1816200],["2025-04-02",63996.18,64980.73,63602.35,63799.27,2393700],["2025-04-03",63011.62,63405.44,59368.76,59368.76,10107100],["2025-04-04",55824.36,59073.39,55332.08,59073.39,12023700],["2025-04-08",58876.48,58876.48,54938.26,54938.26,7323201],["2025-04-09",51196.94,58778.03,51196.94,51689.22,8995800],["2025-04-10",55233.62,55233.62,55233.62,55233.62,196200],["2025-04-11",58876.48,58974.94,57104.28,58876.48,8059500],["2025-04-14",59073.39,59073.39,57793.47,58384.2,3783500],["2025-04-15",58187.29,59959.5,57399.65,59073.39,5783200],["2025-04-16",58778.03,59368.76,58088.84,58384.2,2789800],["2025-04-17",58384.2,58384.2,57202.74,57202.74,3151800],["2025-04-18",57793.47,58679.57,57202.74,57202.74,2329401],["2025-04-21",57596.56,57990.38,57202.74,57301.19,1290500],["2025-04-22",57202.74,57891.93,53855.24,57596.56,4014700],["2025-04-23",58482.66,58482.66,57104.28,57104.28,1928700],["2025-04-24",57301.19,57695.02,57104.28,57301.19,2025200],["2025-04-25",57301.19,58088.84,56612.0,56612.0,3682000],["2025-04-28",56808.91,57399.65,56612.0,56612.0,1818600],["2025-04-29",56808.91,57596.56,56415.09,56415.09,2462700],["2025-05-05",56612.0,57104.28,56119.72,56218.18,2227500],["2025-05-06",56415.09,57104.28,56119.72,56119.72,3502900],["2025-05-07",56218.18,56612.0,56119.72,56119.72,2541400],["2025-05-08",56513.55,56808.91,56021.27,56218.18,3060300],["2025-05-09",56415.09,56710.46,55725.9,55725.9,6034400],["2025-05-12",56119.72,56415.09,55332.08,55725.9,6030801],["2025-05-13",56218.18,56415.09,55725.9,55922.81,7599600],["2025-05-14",56316.64,57891.93,56316.64,57793.47,10367400],["2025-05-15",58384.2,58876.48,57793.47,57793.47,8277601],["2025-05-16",57891.93,58088.84,56612.0,56612.0,11572800],["2025-05-19",56513.55,56710.46,56119.72,56119.72,4991400],["2025-05-20",56119.72,56513.55,55922.81,56218.18,3905000],["2025-05-21",56612.0,57005.83,56119.72,56218.18,5368800],["2025-05-22",56218.18,56513.55,56021.27,56021.27,4089300],["2025-05-23",56021.27,56612.0,55824.36,55922.81,3753500],["2025-05-26",56021.27,56119.72,55135.17,56119.72,5049300],["2025-05-27",55922.81,56316.64,55824.36,55922.81,5814700],["2025-05-28",56218.18,56710.46,55922.81,55922.81,7450100],["2025-05-29",56316.64,56316.64,55824.36,55824.36,4311500],["2025-05-30",55922.81,56021.27,55528.99,55528.99,3972000],["2025-06-02",55627.45,55627.45,55233.62,55332.08,3432700],["2025-06-03",55824.36,56021.27,55528.99,55922.81,3402000],["2025-06-04",56021.27,56119.72,55627.45,55725.9,2897501],["2025-06-05",55824.36,55922.81,55430.54,55430.54,2911103],["2025-06-06",55430.54,55725.9,55233.62,55233.62,2718900],["2025-06-09",55332.08,55528.99,55036.71,55036.71,2281900],["2025-06-10",55135.17,55332.08,55036.71,55036.71,2418400],["2025-06-11",55332.08,55332.08,54839.8,54839.8,2353800],["2025-06-12",55135.17,55233.62,54839.8,55135.17,2747800],["2025-06-13",55036.71,56218.18,54741.35,55332.08,5422900],["2025-06-16",55332.08,55824.36,55332.08,55725.9,4623600],["2025-06-17",56021.27,56612.0,55922.81,56316.64,5217800],["2025-06-18",56316.64,56415.09,55627.45,55824.36,3608102],["2025-06-19",55824.36,56119.72,55627.45,55725.9,2426700],["2025-06-20",55824.36,56316.64,55627.45,56218.18,8073501],["2025-06-23",55824.36,56021.27,55627.45,55725.9,2771700],["2025-06-24",56021.27,56218.18,55725.9,55725.9,4664600],["2025-06-25",55922.81,56021.27,55725.9,55725.9,2827801],["2025-06-26",55824.36,55922.81,55528.99,55528.99,2999900],["2025-06-27",55725.9,56415.09,55528.99,55824.36,4170600],["2025-06-30",56119.72,56316.64,56021.27,56119.72,3984201],["2025-07-01",56316.64,57891.93,56218.18,57301.19,10137500],["2025-07-02",57399.65,57695.02,56808.91,57104.28,3030600],["2025-07-03",57202.74,57891.93,56808.91,57005.83,7523300],["2025-07-04",57005.83,57891.93,56907.37,57498.1,4966800],["2025-07-07",57596.56,57990.38,57301.19,57695.02,8184200],["2025-07-08",57891.93,58581.12,57695.02,58088.84,10876000],["2025-07-09",58482.66,60845.6,58482.66,60550.23,16577700],["2025-07-10",60845.6,60845.6,60057.95,60451.77,8269900],["2025-07-11",60550.23,62125.52,60550.23,61731.7,12829900],["2025-07-14",61928.61,61928.61,60057.95,61436.33,8152000],["2025-07-15",61436.33,61633.24,60451.77,60451.77,6443400],["2025-07-16",60451.77,61140.96,60156.41,60845.6,55302200],["2025-07-17",60845.6,61731.7,60845.6,61239.42,14275700],["2025-07-18",61337.87,61633.24,60845.6,60944.05,7032300],["2025-07-21",61239.42,61731.7,60353.32,60353.32,7116200],["2025-07-22",60353.32,61239.42,59959.5,61239.42,5019600],["2025-07-23",61534.79,61633.24,60845.6,61140.96,5215300],["2025-07-24",61239.42,62519.34,60944.05,61140.96,8927200],["2025-07-25",61140.96,61534.79,60944.05,61042.51,5106400],["2025-07-28",61239.42,62027.06,61140.96,61830.15,10801700],["2025-07-29",62223.98,62223.98,60057.95,60057.95,10767800],["2025-07-30",60057.95,60944.05,59467.22,59959.5,7388000],["2025-07-31",60550.23,60747.14,59171.85,59270.31,6194900],["2025-08-01",59368.76,59664.13,58778.03,59270.31,4928600],["2025-08-04",59171.85,60451.77,59073.39,60156.41,4590400],["2025-08-05",60550.23,62716.25,60254.86,60550.23,18868200],["2025-08-06",61140.96,61830.15,60944.05,61337.87,4805500],["2025-08-07",61928.61,61928.61,60353.32,60747.14,9615700],["2025-08-08",61239.42,62322.43,60648.69,60944.05,10807800],["2025-08-11",61140.96,62223.98,61140.96,61534.79,7383300],["2025-08-12",61830.15,63799.27,61731.7,62027.06,12457000],["2025-08-13",62519.34,62617.8,61042.51,61534.79,7582800],["2025-08-14",62716.25,65276.1,62322.43,64193.09,19276101],["2025-08-15",66359.11,66457.57,63208.53,63306.99,16730800],["2025-08-18",63799.27,64586.91,63011.62,63503.9,8570300],["2025-08-19",63503.9,64390.0,63208.53,63208.53,9408400],["2025-08-20",63503.9,63602.35,61239.42,62027.06,10750600],["2025-08-21",62322.43,63996.18,62322.43,63208.53,9909300],["2025-08-22",63011.62,66162.2,62716.25,63602.35,19157300],["2025-08-25",64783.82,64783.82,62420.89,62617.8,7867800],["2025-08-26",62617.8,63996.18,61928.61,63602.35,8201400],["2025-08-27",63996.18,68032.86,63996.18,68032.86,33198100],["2025-08-28",68426.68,69509.69,67639.04,67934.4,9344400],["2025-08-29",68131.31,69017.42,67442.13,67540.58,14696101],["2025-09-03",67737.49,67737.49,65965.29,65965.29,14561900],["2025-09-04",66457.57,67934.4,65866.83,67835.95,9032100],["2025-09-05",68426.68,68525.14,66457.57,66457.57,11292800],["2025-09-08",66063.75,66457.57,64291.54,64291.54,11249800],["2025-09-09",64488.46,65177.65,63503.9,63897.72,6437300],["2025-09-10",64586.91,64980.73,63799.27,64783.82,5006400],["2025-09-11",64586.91,64980.73,63208.53,64685.37,6631100],["2025-09-12",65177.65,65177.65,63996.18,64783.82,5694200],["2025-09-15",64980.73,64980.73,64488.46,64783.82,12016900],["2025-09-16",64980.73,65571.47,64586.91,64586.91,6820401],["2025-09-17",64488.46,64783.82,63799.27,63799.27,6266800],["2025-09-18",63897.72,63897.72,62617.8,62913.17,8803400],["2025-09-19",63208.53,63503.9,62027.06,62027.06,7137700],["2025-09-22",62027.06,62223.98,60845.6,61042.51,6101300],["2025-09-23",61436.33,62125.52,61239.42,61239.42,3806300],["2025-09-24",61436.33,61731.7,60845.6,61731.7,3919200],["2025-09-25",62322.43,62420.89,61731.7,62027.06,4075300],["2025-09-26",62223.98,62420.89,61928.61,62027.06,4021900],["2025-09-29",61928.61,61928.61,61436.33,61633.24,3220900],["2025-09-30",61830.15,61928.61,60845.6,61042.51,4294100],["2025-10-01",61731.7,61731.7,61042.51,61436.33,3227000],["2025-10-02",61436.33,62125.52,61140.96,61140.96,3757500],["2025-10-03",61488.07,61488.07,60893.03,61190.55,3066100],["2025-10-06",62281.47,63471.56,62281.47,63471.56,7461700],["2025-10-07",63570.73,63570.73,62777.34,63174.04,4474300],["2025-10-08",63669.91,64364.13,63074.86,64066.61,8308800],["2025-10-09",63967.43,64661.65,63273.21,63273.21,5979200],["2025-10-10",63372.39,63868.26,63074.86,63669.91,5385600],["2025-10-13",62876.51,63273.21,62281.47,62578.99,8521300],["2025-10-14",62975.69,63471.56,62380.64,62578.99,7008900],["2025-10-15",62578.99,62876.51,61983.94,61983.94,5563800],["2025-10-16",62182.29,62479.82,61983.94,62380.64,4634400],["2025-10-17",62380.64,62380.64,61289.72,61388.9,5954100],["2025-10-20",61289.72,61686.42,58116.15,58909.54,12115600],["2025-10-21",59207.06,60198.81,58810.37,58810.37,8897200],["2025-10-22",59603.76,59702.94,58016.97,59107.89,4664800],["2025-10-23",58413.67,59802.11,58413.67,59306.24,4472100],["2025-10-24",59306.24,59405.41,58314.5,59008.72,4372700],["2025-10-27",59504.59,59504.59,58711.19,58711.19,2885000],["2025-10-28",58711.19,59702.94,58612.02,59504.59,2789704],["2025-10-29",59504.59,60496.33,59306.24,60198.81,4461008],["2025-10-30",60496.33,60694.68,59802.11,60099.63,1946603],["2025-10-31",60297.98,60297.98,59107.89,59107.89,2396810],["2025-11-03",59504.59,59802.11,58810.37,58810.37,2850103],["2025-11-04",58711.19,59901.28,58612.02,59603.76,5163404],["2025-11-05",59504.59,60595.5,59405.41,60297.98,4601708],["2025-11-06",60397.16,60793.85,59702.94,59802.11,3168216],["2025-11-07",59504.59,59504.59,58512.84,58810.37,3654303],["2025-11-10",58909.54,59207.06,58314.5,58314.5,2913500],["2025-11-11",58612.02,59107.89,58314.5,58413.67,2580901],["2025-11-12",58612.02,59207.06,58512.84,59008.72,2217700],["2025-11-13",59008.72,59504.59,58711.19,59306.24,2653500],["2025-11-14",59306.24,59901.28,58909.54,59504.59,2544600],["2025-11-17",59504.59,59901.28,59405.41,59702.94,1855618],["2025-11-18",59901.28,59901.28,59306.24,59405.41,4733808],["2025-11-19",59405.41,59603.76,58810.37,58909.54,3198800],["2025-11-20",59107.89,59207.06,58711.19,58909.54,2734400],["2025-11-21",58612.02,58711.19,58215.32,58512.84,4122407],["2025-11-24",58512.84,58810.37,58215.32,58314.5,2800610],["2025-11-25",58413.67,58512.84,57719.45,57719.45,2995002],["2025-11-26",58016.97,58116.15,57322.75,57620.28,7184210],["2025-11-27",57719.45,58016.97,57421.93,57421.93,3183504],["2025-11-28",57521.1,57620.28,56926.06,56926.06,3709305],["2025-12-01",57124.4,57521.1,57025.23,57025.23,2894900],["2025-12-02",57025.23,57322.75,56727.71,57124.4,3360605],["2025-12-03",57322.75,58612.02,57322.75,58413.67,6231200],["2025-12-04",58512.84,58909.54,58215.32,58413.67,3098107],["2025-12-05",58512.84,58711.19,57719.45,57818.62,3674704],["2025-12-08",57719.45,57818.62,57322.75,57421.93,2316500],["2025-12-09",57421.93,58215.32,56826.88,57521.1,7229704],["2025-12-10",57818.62,58116.15,57322.75,57719.45,6927600],["2025-12-11",57917.8,57917.8,57124.4,57124.4,1866700],["2025-12-12",57322.75,57322.75,56331.01,56331.01,4897701],["2025-12-15",56331.01,56826.88,56231.83,56331.01,3743104],["2025-12-16",56430.18,56926.06,55537.61,56430.18,6366804],["2025-12-17",56529.36,57025.23,56231.83,56231.83,2409219],["2025-12-18",56727.71,57025.23,56231.83,56331.01,3575804],["2025-12-19",56529.36,57025.23,56231.83,57025.23,4335501],["2025-12-22",57223.58,57521.1,56826.88,57322.75,2961200],["2025-12-23",57322.75,57620.28,56529.36,56727.71,3477900],["2025-12-24",56826.88,56826.88,56430.18,56529.36,4431500],["2025-12-25",56529.36,57421.93,56529.36,56628.53,4248100],["2025-12-26",56628.53,56926.06,56132.66,56628.53,3302509],["2025-12-29",56926.06,57025.23,56628.53,56628.53,3099700],["2025-12-30",56826.88,57620.28,56727.71,56826.88,2958006],["2025-12-31",56926.06,57421.93,56826.88,57025.23,3530800],["2026-01-05",57025.23,57124.4,56529.36,56628.53,3591800],["2026-01-06",56628.53,57025.23,56132.66,56826.88,4223211],["2026-01-07",57124.4,59405.41,57025.23,59107.89,13088300],["2026-01-08",59306.24,63174.04,59207.06,63174.04,27377600],["2026-01-09",64860.0,67438.53,64860.0,67438.53,32481410],["2026-01-12",69322.84,72099.72,69025.32,72099.72,22097108],["2026-01-13",73686.51,75372.48,71207.16,73388.99,28448201],["2026-01-14",72496.42,78149.36,72496.42,75372.48,21623608],["2026-01-15",73388.99,74281.56,71306.33,71306.33,23552200],["2026-01-16",72397.25,75372.48,71405.5,72397.25,13447500],["2026-01-19",72397.25,72893.12,71008.81,72099.72,8557012],["2026-01-20",73388.99,74380.73,71504.68,72893.12,21162023],["2026-01-21",72198.9,72992.29,71107.98,72198.9,11345000],["2026-01-22",72793.94,75273.3,70017.06,70413.76,66679507],["2026-01-23",70413.76,70413.76,67934.4,68033.58,20817704],["2026-01-26",68331.1,70512.94,68132.75,69025.32,13151619],["2026-01-27",69124.5,70909.63,67537.71,70017.06,10564210],["2026-01-28",70512.94,72298.07,68826.97,69025.32,14324100],["2026-01-29",68727.8,70215.41,68033.58,69223.67,8058400],["2026-01-30",70017.06,71306.33,69025.32,69917.89,11480705],["2026-02-02",69917.89,70909.63,68727.8,70909.63,10993000],["2026-02-03",71802.2,72694.77,70711.28,71207.16,15235706],["2026-02-04",71405.5,71405.5,69917.89,70215.41,8947801],["2026-02-05",70116.24,70215.41,67835.23,67835.23,11708700],["2026-02-06",67339.36,67339.36,64364.13,64562.48,24785400],["2026-02-09",64959.17,65455.05,63669.91,64463.3,7308900],["2026-02-10",63967.43,64959.17,62083.12,62578.99,16026113],["2026-02-11",63471.56,66050.09,62975.69,64165.78,11121200],["2026-02-12",64959.17,64959.17,63669.91,63669.91,8165400],["2026-02-13",64165.78,64562.48,63471.56,63868.26,4971400],["2026-02-23",64463.3,66149.27,64066.61,65851.74,10292200],["2026-02-24",66050.09,66050.09,64364.13,64463.3,10312000],["2026-02-25",64463.3,65950.92,64165.78,64562.48,9615800],["2026-02-26",64661.65,65355.87,64463.3,64860.0,7669900],["2026-02-27",64959.17,65851.74,64264.95,64364.13,8938200],["2026-03-02",62380.64,63372.39,62380.64,62380.64,17337001],["2026-03-03",62380.64,63174.04,60893.03,61091.38,12626400],["2026-03-04",61289.72,62678.17,61190.55,62479.82,10280500],["2026-03-05",63174.04,63174.04,61983.94,61983.94,6201800],["2026-03-06",61488.07,62678.17,61091.38,61091.38,8890900],["2026-03-09",56926.06,59207.06,56826.88,56826.88,29396060],["2026-03-10",59306.24,60397.16,58314.5,59901.28,11524840],["2026-03-11",60000.46,60694.68,59504.59,59901.28,8789200],["2026-03-12",59702.94,59802.11,59008.72,59306.24,6284000],["2026-03-13",58711.19,59603.76,58413.67,58512.84,5682900],["2026-03-16",58810.37,59306.24,58116.15,58314.5,4074900],["2026-03-17",59008.72,60000.46,58909.54,60000.46,7406100],["2026-03-18",60397.16,61488.07,59504.59,60000.46,8279000],["2026-03-19",59207.06,59504.59,58512.84,59306.24,6269700],["2026-03-20",59306.24,59306.24,57521.1,57521.1,8398400],["2026-03-23",57322.75,57818.62,56033.49,57124.4,9648600],["2026-03-24",58512.84,58512.84,57521.1,57719.45,4332300],["2026-03-25",58314.5,58612.02,57521.1,57917.8,8585300],["2026-03-26",58016.97,58116.15,57025.23,57421.93,6217800],["2026-03-27",57521.1,58512.84,57421.93,58314.5,6135900],["2026-03-30",57421.93,58016.97,57322.75,57521.1,10724000],["2026-03-31",57719.45,58413.67,57521.1,57620.28,5481100],["2026-04-01",58413.67,58711.19,58016.97,58512.84,8292700],["2026-04-02",58215.32,58314.5,57620.28,57719.45,5704500],["2026-04-03",57818.62,58016.97,57223.58,57223.58,6041600],["2026-04-06",57322.75,57719.45,57223.58,57521.1,4377300],["2026-04-07",57521.1,57818.62,57223.58,57521.1,4011100],["2026-04-08",58711.19,59802.11,58314.5,59702.94,13797100],["2026-04-09",59504.59,59603.76,58810.37,58909.54,6278701],["2026-04-10",59107.89,60496.33,59107.89,59306.24,7750400],["2026-04-13",59008.72,59008.72,58512.84,58711.19,5241700],["2026-04-14",59207.06,59306.24,58612.02,58810.37,11211100],["2026-04-15",59207.06,60000.46,59107.89,59405.41,9141600],["2026-04-16",59504.59,59603.76,58810.37,58909.54,4286500],["2026-04-17",58909.54,59405.41,58909.54,59008.72,4435800],["2026-04-20",59107.89,60000.46,59008.72,59603.76,6584900],["2026-04-21",59901.28,60099.63,59107.89,59107.89,6511000],["2026-04-22",59107.89,59306.24,58711.19,58909.54,3078000],["2026-04-23",59207.06,62975.69,59107.89,62281.47,35295000],["2026-04-24",62479.82,62479.82,60099.63,60099.63,11969500],["2026-04-28",60297.98,60992.2,59306.24,59306.24,7596400],["2026-04-29",59405.41,60000.46,59008.72,59306.24,6431000],["2026-05-04",60000.46,60694.68,59504.59,60198.81,7616200],["2026-05-05",60099.63,60198.81,59207.06,59405.41,6504800],["2026-05-06",59702.94,60000.46,59207.06,60000.46,5927400],["2026-05-07",60397.16,60595.5,59802.11,59802.11,6112700],["2026-05-08",60000.46,61190.55,59802.11,60198.81,10010000],["2026-05-11",60496.33,60595.5,59702.94,59802.11,5598000],["2026-05-12",59802.11,60000.46,59008.72,59405.41,6589200],["2026-05-13",59207.06,60793.85,58711.19,59603.76,8956000],["2026-05-14",60000.46,60992.2,59504.59,60496.33,5707100],["2026-05-15",60793.85,61190.55,60198.81,60198.81,8359800],["2026-05-18",60198.81,62975.69,59802.11,62678.17,20450100],["2026-05-19",62876.51,64463.3,62083.12,63868.26,24400900],["2026-05-20",63174.04,64165.78,61289.72,64066.61,14421600],["2026-05-21",64066.61,65653.39,63273.21,64364.13,20242301],["2026-05-22",64364.13,64364.13,62777.34,62975.69,8438400],["2026-05-25",62678.17,63471.56,61587.25,63174.04,5410300],["2026-05-26",62777.34,63868.26,62777.34,63868.26,5693900],["2026-05-27",63868.26,63967.43,63273.21,63669.91,4310700],["2026-05-28",63669.91,63669.91,62281.47,62281.47,4992400],["2026-05-29",62479.82,62479.82,61289.72,61488.07,5820000],["2026-06-01",61785.6,62281.47,61190.55,61686.42,2944301],["2026-06-02",61785.6,62182.29,61091.38,61091.38,8243900],["2026-06-03",61190.55,61983.94,60893.03,61388.9,4431300],["2026-06-04",61289.72,61983.94,61190.55,61686.42,4060600],["2026-06-05",61884.77,61983.94,61091.38,61190.55,4011200],["2026-06-08",60694.68,61587.25,60397.16,60793.85,7729300],["2026-06-09",60793.85,61190.55,60496.33,60992.2,2564800],["2026-06-10",61091.38,61686.42,61091.38,61190.55,2509200],["2026-06-11",60992.2,61388.9,60793.85,61091.38,2588500],["2026-06-12",61388.9,61587.25,61091.38,61091.38,3332300],["2026-06-15",61785.6,61884.77,61091.38,61091.38,5349300],["2026-06-16",61289.72,61785.6,61091.38,61289.72,3110001],["2026-06-17",61289.72,61884.77,61091.38,61686.42,6852500],["2026-06-18",61785.6,61884.77,61091.38,61091.38,4740701],["2026-06-19",61388.9,61388.9,60694.68,61190.55,4988400],["2026-06-22",61190.55,61289.72,60694.68,60793.85,2776300],["2026-06-23",61190.55,62083.12,60793.85,60793.85,5176000],["2026-06-24",60893.03,61091.38,60496.33,60496.33,2542500],["2026-06-25",60595.5,60793.85,60297.98,60297.98,3093501],["2026-06-26",60496.33,60992.2,60297.98,60893.03,3374300],["2026-06-29",61091.38,61686.42,60893.03,61488.07,5731602],["2026-06-30",61686.42,62083.12,61388.9,61686.42,4798500],["2026-07-01",61884.77,62479.82,61587.25,62479.82,4482900],["2026-07-02",62479.82,62578.99,61587.25,61587.25,2920500],["2026-07-03",61785.6,61884.77,61488.07,61488.07,2601900],["2026-07-06",61488.07,61983.94,60198.81,60694.68,4173101],["2026-07-07",60694.68,60992.2,60397.16,60793.85,2723200],["2026-07-08",60793.85,61289.72,60595.5,61091.38,2051000],["2026-07-09",60793.85,60992.2,60496.33,60595.5,2209800],["2026-07-10",60595.5,60992.2,60000.46,60000.46,3851611],["2026-07-13",60000.46,60000.46,58314.5,58413.67,6789000],["2026-07-14",58413.67,59008.72,58116.15,58711.19,3932200],["2026-07-15",58711.19,58909.54,58215.32,58711.19,2663300],["2026-07-16",58612.02,59306.24,57917.8,58909.54,3349700],["2026-07-17",58810.37,58810.37,58016.97,58016.97,1990100],["2026-07-20",58314.5,58314.5,55835.14,56231.83,10036800],["2026-07-21",56231.83,56727.71,56132.66,56231.83,3413200],["2026-07-22",56331.01,56628.53,54050.0,54050.0,9173400],["2026-07-23",54100.0,54900.0,52600.0,54000.0,7435600],["2026-07-24",54000.0,55300.0,53200.0,54100.0,2503701],["2026-07-27",54500.0,54800.0,53500.0,54000.0,2601300],["2026-07-28",53700.0,54600.0,53300.0,54100.0,2607000],["2026-07-29",54200.0,54700.0,54000.0,54600.0,2072300],["2026-07-30",55000.0,56700.0,54700.0,56500.0,5427800],["2026-07-31",57700.0,60400.0,57300.0,59300.0,18354600],["2026-08-03",59600.0,61000.0,59300.0,60800.0,7642500],["2026-08-04",60900.0,60900.0,59600.0,60000.0,5206100],["2026-08-05",60200.0,60600.0,59200.0,59300.0,4748100],["2026-08-06",59500.0,59500.0,58500.0,59000.0,4612800],["2026-08-07",58700.0,60800.0,58700.0,59700.0,7379200],["2026-08-10",60300.0,60500.0,59800.0,60300.0,2714200],["2026-08-11",60500.0,60800.0,59600.0,59800.0,4199600],["2026-08-12",59900.0,60300.0,59600.0,59700.0,2384500],["2026-08-13",59900.0,60500.0,59100.0,59500.0,4636700],["2026-08-14",59500.0,59600.0,58500.0,58500.0,4895500],["2026-08-17",58300.0,58900.0,58200.0,58200.0,2745300],["2026-08-18",58200.0,59000.0,57700.0,58000.0,2978000],["2026-08-19",58000.0,58200.0,57200.0,57400.0,3770600],["2026-08-20",57800.0,58100.0,57300.0,57800.0,3006600],["2026-08-21",57800.0,59100.0,57500.0,59100.0,4971200],["2026-08-24",60200.0,60500.0,59200.0,59200.0,5142600],["2026-08-25",59300.0,60200.0,59200.0,59400.0,5968180],["2026-08-26",59200.0,60300.0,59200.0,60300.0,7263300],["2026-08-27",60500.0,61400.0,60000.0,60100.0,4925300],["2026-08-28",60200.0,60500.0,59800.0,60100.0,3386900],["2026-09-03",59600.0,59800.0,58700.0,58700.0,8572900],["2026-09-04",58900.0,59300.0,58600.0,58900.0,4309500],["2026-09-07",59000.0,59100.0,58000.0,58000.0,4811600],["2026-09-08",58000.0,58300.0,57900.0,58100.0,7018300],["2026-09-09",58400.0,59300.0,58200.0,58700.0,7159600],["2026-09-10",58700.0,59400.0,58500.0,59000.0,3152000],["2026-09-11",58900.0,59000.0,58200.0,58200.0,4406200],["2026-09-14",58200.0,58800.0,58000.0,58500.0,4896800],["2026-09-15",58600.0,60000.0,58600.0,60000.0,9635200],["2026-09-16",60100.0,60300.0,59300.0,59300.0,2958800],["2026-09-17",59000.0,60000.0,58800.0,59600.0,5416900],["2026-09-18",60000.0,61000.0,59800.0,59900.0,11847600],["2026-09-21",60200.0,60200.0,58800.0,58900.0,6481000],["2026-09-22",59100.0,59400.0,58800.0,58900.0,4100300],["2026-09-23",58900.0,59200.0,58500.0,58500.0,4208100],["2026-09-24",58600.0,58700.0,58100.0,58100.0,6731600],["2026-09-25",58200.0,58500.0,57700.0,58000.0,4410100],["2026-09-28",58000.0,58400.0,57600.0,58300.0,6380000],["2026-09-29",58300.0,58400.0,57900.0,58000.0,2495400],["2026-09-30",58300.0,58500.0,58000.0,58000.0,2345800],["2026-10-01",58000.0,58200.0,57600.0,57600.0,5856000],["2026-10-02",57600.0,57600.0,57100.0,57100.0,4708400]]}