{"sym":"VCG","index":false,"bars":[["2008-09-05",11673.15,12506.95,10005.56,11006.12,2352200],["2008-09-08",10700.39,11784.33,10311.29,10311.29,560200],["2008-09-09",9672.04,10422.46,9672.04,9866.59,496000],["2008-09-10",10005.56,10005.56,9421.9,9421.9,511900],["2008-09-11",8866.04,8866.04,8866.04,8866.04,70200],["2008-09-12",8254.59,8254.59,8254.59,8254.59,35600],["2008-09-15",7698.72,8337.97,7698.72,7698.72,992100],["2008-09-16",7226.24,7226.24,7226.24,7226.24,280600],["2008-09-17",6725.96,6725.96,6725.96,6725.96,54100],["2008-09-18",6281.27,6281.27,6281.27,6281.27,42800],["2008-09-19",5864.37,6698.17,5864.37,6698.17,1351700],["2008-09-22",6976.1,6976.1,6976.1,6976.1,276600],["2008-09-23",7448.58,7448.58,6503.61,7281.82,1588100],["2008-09-24",7254.03,7504.17,6976.1,7476.38,604400],["2008-09-25",7309.62,7782.1,7170.65,7782.1,1023100],["2008-09-26",8115.62,8115.62,7615.34,7921.07,714700],["2008-09-29",8060.03,8060.03,7420.79,7476.38,837700],["2008-09-30",7059.48,7059.48,7059.48,7059.48,20100],["2008-10-01",7281.82,7448.58,6642.58,7031.69,529700],["2008-10-02",6781.55,7309.62,6781.55,7115.07,454400],["2008-10-03",6809.34,7059.48,6809.34,7003.89,322700],["2008-10-06",7087.27,7087.27,6503.61,6614.79,462900],["2008-10-07",6197.89,6253.48,6197.89,6225.68,1008200],["2008-10-08",5780.99,6197.89,5780.99,6142.3,562200],["2008-10-09",5975.54,6448.03,5836.58,6364.65,521500],["2008-10-10",6114.51,6225.68,5836.58,5836.58,682900],["2008-10-13",5892.16,6281.27,5836.58,6225.68,289000],["2008-10-14",6475.82,6475.82,6475.82,6475.82,2700],["2008-10-15",6864.93,6920.51,6475.82,6920.51,788900],["2008-10-16",6670.37,6670.37,6281.27,6448.03,372100],["2008-10-17",6837.13,6864.93,6448.03,6614.79,258100],["2008-10-20",6531.41,6670.37,6336.85,6364.65,171000],["2008-10-21",6864.93,6864.93,6364.65,6559.2,228100],["2008-10-22",6448.03,6448.03,6170.1,6336.85,128300],["2008-10-23",5864.37,6114.51,5864.37,5864.37,306000],["2008-10-24",5530.85,5892.16,5503.06,5558.64,327600],["2008-10-27",5364.09,5364.09,5225.13,5225.13,150900],["2008-10-28",4863.81,5419.68,4863.81,5280.71,387300],["2008-10-29",5308.51,5308.51,5058.37,5308.51,306900],["2008-10-30",5558.64,5614.23,5086.16,5558.64,236000],["2008-10-31",5614.23,5753.2,5447.47,5586.44,227800],["2008-11-03",5558.64,5697.61,5197.33,5503.06,314900],["2008-11-04",5503.06,5697.61,5280.71,5697.61,589900],["2008-11-05",6003.34,6003.34,5892.16,6003.34,983500],["2008-11-06",5836.58,6114.51,5586.44,5725.4,755600],["2008-11-07",5391.89,5558.64,5391.89,5391.89,494100],["2008-11-10",5669.82,5669.82,5364.09,5447.47,256100],["2008-11-11",5475.26,5475.26,5113.95,5113.95,537100],["2008-11-12",5002.78,5086.16,4808.23,4974.99,509100],["2008-11-13",4919.4,5002.78,4752.64,4974.99,319500],["2008-11-14",5002.78,5197.33,5002.78,5141.75,392500],["2008-11-17",5002.78,5113.95,5002.78,5030.57,263300],["2008-11-18",5002.47,5002.47,4777.64,4833.85,305400],["2008-11-19",4833.85,4861.95,4637.12,4693.33,387600],["2008-11-20",4665.22,4665.22,4412.29,4440.39,379800],["2008-11-21",4440.39,4440.39,4131.25,4131.25,477700],["2008-11-24",4299.88,4327.98,4103.15,4103.15,468200],["2008-11-25",4356.08,4356.08,3962.63,4046.94,477700],["2008-11-26",4046.94,4046.94,3765.9,3765.9,702300],["2008-11-27",3850.22,3878.32,3597.28,3681.59,529100],["2008-11-28",3765.9,3934.53,3681.59,3934.53,631500],["2008-12-01",4159.36,4159.36,3934.53,4159.36,715100],["2008-12-02",4412.29,4412.29,4103.15,4412.29,424800],["2008-12-03",4637.12,4637.12,4384.19,4637.12,1303800],["2008-12-04",4890.05,4890.05,4356.08,4552.81,642500],["2008-12-05",4299.88,4440.39,4215.56,4215.56,388700],["2008-12-08",4046.94,4046.94,3962.63,3990.73,596000],["2008-12-09",4075.05,4187.46,3878.32,4103.15,302500],["2008-12-10",4046.94,4046.94,3878.32,3962.63,241500],["2008-12-11",3794.01,4187.46,3794.01,4187.46,366500],["2008-12-12",4187.46,4299.88,4159.36,4299.88,489700],["2008-12-15",4552.81,4552.81,4412.29,4552.81,924000],["2008-12-16",4861.95,4861.95,4243.67,4299.88,520800],["2008-12-17",4496.6,4552.81,4299.88,4496.6,571100],["2008-12-18",4468.5,4777.64,4440.39,4721.43,715400],["2008-12-19",4327.98,4327.98,4327.98,4327.98,327700],["2008-12-22",4046.94,4496.6,4046.94,4412.29,880500],["2008-12-23",4384.19,4384.19,4215.56,4299.88,407400],["2008-12-24",4215.56,4440.39,4075.05,4384.19,375900],["2008-12-25",4299.88,4468.5,4299.88,4412.29,232600],["2008-12-26",4271.77,4440.39,4215.56,4412.29,245800],["2008-12-29",4356.08,4468.5,4356.08,4440.39,249200],["2008-12-30",4412.29,4496.6,4412.29,4440.39,331100],["2008-12-31",4496.6,4496.6,4384.19,4412.29,219500],["2009-01-02",4440.39,4440.39,4299.88,4356.08,301300],["2009-01-05",4356.08,4384.19,4327.98,4356.08,215600],["2009-01-06",4384.19,4384.19,4327.98,4384.19,250100],["2009-01-07",4384.19,4524.71,4384.19,4440.39,448800],["2009-01-08",4440.39,4440.39,4327.98,4356.08,265800],["2009-01-09",4384.19,4440.39,4356.08,4440.39,341700],["2009-01-12",4496.6,4665.22,4468.5,4552.81,599900],["2009-01-13",4580.91,4580.91,4468.5,4468.5,163600],["2009-01-14",4468.5,4524.71,4440.39,4496.6,175900],["2009-01-15",4440.39,4440.39,4384.19,4384.19,198900],["2009-01-16",4412.29,4440.39,4356.08,4384.19,182100],["2009-01-19",4412.29,4440.39,4356.08,4384.19,123100],["2009-01-20",4384.19,4384.19,4299.88,4299.88,86700],["2009-01-21",4243.67,4327.98,4243.67,4299.88,87600],["2009-01-22",4299.88,4356.08,4299.88,4356.08,98800],["2009-01-23",4356.08,4356.08,4271.77,4356.08,104900],["2009-02-02",4384.19,4384.19,4159.36,4215.56,131000],["2009-02-03",4159.36,4187.46,4046.94,4103.15,206900],["2009-02-04",4075.05,4215.56,4075.05,4131.25,261900],["2009-02-05",4187.46,4187.46,3962.63,3990.73,175900],["2009-02-06",4046.94,4159.36,3934.53,4075.05,101000],["2009-02-09",4215.56,4215.56,4075.05,4187.46,56800],["2009-02-10",4131.25,4131.25,4018.84,4018.84,100600],["2009-02-11",4018.84,4018.84,3934.53,3962.63,151900],["2009-02-12",3934.53,3990.73,3878.32,3878.32,169600],["2009-02-13",3934.53,3934.53,3794.01,3878.32,181400],["2009-02-16",3850.22,3906.42,3794.01,3850.22,77600],["2009-02-17",3822.11,3878.32,3765.9,3822.11,179900],["2009-02-18",3765.9,3765.9,3597.28,3653.49,196300],["2009-02-19",3765.9,3794.01,3653.49,3709.7,180600],["2009-02-20",3737.8,3737.8,3625.39,3653.49,276500],["2009-02-23",3653.49,3709.7,3456.76,3541.07,159600],["2009-02-24",3484.87,3569.18,3344.35,3484.87,401300],["2009-02-25",3569.18,3625.39,3569.18,3625.39,85400],["2009-02-26",3878.32,3878.32,3653.49,3878.32,1211100],["2009-02-27",4103.15,4131.25,4018.84,4131.25,644700],["2009-03-02",4215.56,4299.88,3990.73,4187.46,701700],["2009-03-03",4159.36,4159.36,3990.73,4103.15,703500],["2009-03-04",4046.94,4103.15,3962.63,4046.94,341300],["2009-03-05",4018.84,4271.77,3990.73,4187.46,373200],["2009-03-06",4187.46,4187.46,4046.94,4131.25,310600],["2009-03-09",4159.36,4159.36,4103.15,4131.25,160300],["2009-03-10",4131.25,4215.56,4103.15,4159.36,250800],["2009-03-11",4215.56,4440.39,4215.56,4271.77,394700],["2009-03-12",4327.98,4327.98,4075.05,4131.25,242200],["2009-03-13",4243.67,4271.77,4159.36,4187.46,183800],["2009-03-16",4215.56,4271.77,4159.36,4215.56,166000],["2009-03-17",4215.56,4356.08,4215.56,4299.88,456900],["2009-03-18",4440.39,4580.91,4356.08,4580.91,795000],["2009-03-19",4890.05,4890.05,4356.08,4384.19,554600],["2009-03-20",4384.19,4468.5,4327.98,4327.98,262700],["2009-03-23",4327.98,4327.98,4159.36,4187.46,215000],["2009-03-24",4299.88,4496.6,4215.56,4468.5,974700],["2009-03-25",4356.08,4440.39,4271.77,4384.19,290000],["2009-03-26",4496.6,4609.02,4468.5,4609.02,603300],["2009-03-27",4496.6,4721.43,4412.29,4440.39,437400],["2009-03-30",4356.08,4496.6,4271.77,4327.98,319500],["2009-03-31",4243.67,4468.5,4243.67,4412.29,268500],["2009-04-01",4440.39,4524.71,4412.29,4440.39,423800],["2009-04-02",4552.81,4609.02,4468.5,4524.71,425300],["2009-04-03",4637.12,4833.85,4637.12,4833.85,1166800],["2009-04-07",4861.95,5114.88,4637.12,5114.88,866400],["2009-04-08",5058.68,5199.2,4721.43,4777.64,783600],["2009-04-09",4833.85,5030.57,4777.64,4805.74,437100],["2009-04-10",4918.16,5171.09,4918.16,5171.09,996600],["2009-04-13",5395.92,5480.23,5199.2,5480.23,810000],["2009-04-14",5845.58,5845.58,5480.23,5845.58,1444800],["2009-04-15",6042.31,6126.62,5339.71,5339.71,1238400],["2009-04-16",5789.37,5901.79,5339.71,5452.13,714200],["2009-04-17",5564.54,5592.65,5199.2,5199.2,759700],["2009-04-20",4890.05,4890.05,4890.05,4890.05,29700],["2009-04-21",4552.81,4552.81,4552.81,4552.81,94300],["2009-04-22",4299.88,4805.74,4299.88,4721.43,947200],["2009-04-23",4637.12,4665.22,4496.6,4496.6,604600],["2009-04-24",4356.08,4609.02,4271.77,4468.5,296300],["2009-04-27",4468.5,4580.91,4412.29,4440.39,223900],["2009-04-28",4440.39,4496.6,4412.29,4440.39,329100],["2009-04-29",4412.29,4552.81,4384.19,4552.81,355200],["2009-05-04",4749.54,4777.64,4749.54,4777.64,80100],["2009-05-05",5086.78,5086.78,5086.78,5086.78,463100],["2009-05-06",5086.78,5171.09,4777.64,4833.85,825700],["2009-05-07",5283.51,5283.51,5002.47,5283.51,1018200],["2009-05-08",5058.68,5283.51,4946.26,5199.2,625600],["2009-05-11",5199.2,5452.13,5058.68,5255.4,817600],["2009-05-12",4918.16,5620.75,4918.16,5620.75,1369400],["2009-05-13",5929.89,5929.89,5929.89,5929.89,238000],["2009-05-14",6323.35,6323.35,5761.27,6323.35,5151300],["2009-05-15",6716.8,6716.8,6660.59,6716.8,2541400],["2009-05-18",7025.94,7138.36,6463.87,6520.07,2252900],["2009-05-19",6829.21,7166.46,6351.45,6604.38,2463800],["2009-05-20",6520.07,6997.84,6210.93,6885.42,2917800],["2009-05-21",6885.42,7138.36,6688.7,7138.36,713300],["2009-05-22",7503.7,7503.7,6885.42,7503.7,2449200],["2009-05-25",7503.7,7840.95,7335.08,7840.95,768800],["2009-05-26",8346.82,8346.82,8009.57,8346.82,2427800],["2009-05-27",8796.48,8796.48,7897.16,8121.99,2332700],["2009-05-28",7756.64,7953.36,7728.53,7728.53,1697400],["2009-05-29",8009.57,8009.57,7250.77,7700.43,1958200],["2009-06-01",7644.22,8037.68,7644.22,8037.68,2130200],["2009-06-02",8543.54,8543.54,8543.54,8543.54,826100],["2009-06-03",9133.72,9133.72,8852.69,9133.72,3783000],["2009-06-04",9274.24,9695.8,9077.52,9695.8,1085400],["2009-06-05",10257.87,10257.87,10257.87,10257.87,211200],["2009-06-08",10960.47,10960.47,10960.47,10960.47,149400],["2009-06-09",11719.27,11719.27,11016.67,11634.96,3386100],["2009-06-10",11606.85,11775.48,10848.05,10988.57,3656500],["2009-06-11",10988.57,11831.68,10960.47,11831.68,1954200],["2009-06-12",12506.17,12534.28,10904.26,10932.36,3031200],["2009-06-15",11382.02,11747.37,10932.36,10960.47,3209800],["2009-06-16",10229.77,10398.39,10229.77,10229.77,597200],["2009-06-17",9521.34,10456.47,9521.34,10003.07,3547300],["2009-06-18",10201.43,10513.14,9918.06,10258.11,1797000],["2009-06-19",10768.18,10853.19,9776.37,9889.72,1502500],["2009-06-22",9918.06,9918.06,9379.65,9379.65,868600],["2009-06-23",8756.23,8756.23,8756.23,8756.23,175100],["2009-06-24",8161.15,9067.94,8161.15,8642.88,3785300],["2009-06-25",8784.57,8784.57,7962.78,7962.78,2417400],["2009-06-26",8076.13,8472.86,7877.77,8217.82,2377300],["2009-06-29",8359.51,8444.52,7962.78,8217.82,1102600],["2009-06-30",8472.86,8841.24,7792.76,7934.45,1204200],["2009-07-01",7651.07,7962.78,7651.07,7651.07,1051600],["2009-07-02",7651.07,7934.45,7226.01,7594.4,1773300],["2009-07-03",7509.39,7566.06,7141.0,7481.05,977200],["2009-07-06",7594.4,7934.45,7594.4,7934.45,1476700],["2009-07-07",7877.77,8416.18,7792.76,7991.12,1343800],["2009-07-08",7792.76,8217.82,7651.07,7962.78,1295300],["2009-07-09",8019.46,8161.15,7934.45,7962.78,992800],["2009-07-10",8019.46,8076.13,7622.74,7679.41,930200],["2009-07-13",7651.07,7764.42,7282.69,7339.36,622300],["2009-07-14",7424.38,7651.07,7084.33,7197.68,882900],["2009-07-15",7367.7,7509.39,7282.69,7452.71,897800],["2009-07-16",7679.41,7906.11,7679.41,7906.11,1750200],["2009-07-17",8217.82,8387.84,7849.44,8387.84,3322300],["2009-07-20",8217.82,8302.83,7736.09,7764.42,1460300],["2009-07-21",7877.77,8189.48,7792.76,7877.77,799900],["2009-07-22",7991.12,8076.13,7707.75,7736.09,1051000],["2009-07-23",7877.77,8359.51,7537.72,8359.51,2563400],["2009-07-24",8727.89,8727.89,8727.89,8727.89,566500],["2009-07-27",9322.98,9322.98,8926.25,9322.98,2570100],["2009-07-28",9634.69,9918.06,9294.64,9351.31,3299500],["2009-07-29",9322.98,9918.06,9067.94,9379.65,2348400],["2009-07-30",9181.29,9209.63,8812.9,8897.92,2715200],["2009-07-31",8331.17,9067.94,8331.17,8756.23,4446700],["2009-08-03",8047.8,8614.54,8019.46,8019.46,2652400],["2009-08-04",8132.81,8217.82,7651.07,8019.46,3301600],["2009-08-05",8047.8,8444.52,7906.11,8444.52,839400],["2009-08-06",8756.23,8756.23,8501.19,8756.23,1858400],["2009-08-07",8161.15,8387.84,8161.15,8217.82,4056000],["2009-08-10",8274.49,8756.23,8161.15,8557.87,2234700],["2009-08-11",8586.21,8642.88,8359.51,8614.54,1714400],["2009-08-12",8501.19,8642.88,8359.51,8472.86,1496800],["2009-08-13",8586.21,8982.93,8416.18,8472.86,2028200],["2009-08-14",8444.52,8501.19,8217.82,8331.17,1319900],["2009-08-17",8217.82,8359.51,8047.8,8302.83,1424800],["2009-08-18",8161.15,8642.88,8019.46,8501.19,2021400],["2009-08-19",8642.88,8812.9,8586.21,8671.22,1320400],["2009-08-20",8869.58,9294.64,8642.88,9294.64,2384600],["2009-08-21",9748.04,9748.04,8784.57,9719.7,4899700],["2009-08-24",10343.12,10343.12,9521.34,9748.04,2872800],["2009-08-25",9776.37,9776.37,9322.98,9436.32,1995900],["2009-08-26",9351.31,9748.04,9152.95,9493.0,1613400],["2009-08-27",9493.0,9918.06,9351.31,9776.37,2339700],["2009-08-28",10031.41,10399.79,9974.73,10399.79,3789800],["2009-08-31",10881.53,10881.53,10881.53,10881.53,506500],["2009-09-01",11618.3,11618.3,11136.56,11618.3,5151200],["2009-09-03",11618.3,12213.38,10909.86,11646.63,4155200],["2009-09-04",11618.3,11759.98,10768.18,11193.24,4150800],["2009-09-07",11193.24,11193.24,10626.49,11079.89,2407000],["2009-09-08",11051.55,11533.29,11051.55,11306.59,1943700],["2009-09-09",11476.61,11533.29,11108.23,11193.24,1615000],["2009-09-10",11334.92,11334.92,11023.21,11164.9,1513900],["2009-09-11",11108.23,11561.62,11108.23,11419.94,2251000],["2009-09-14",11391.6,12156.71,11334.92,12156.71,4883800],["2009-09-15",12893.48,12893.48,12326.73,12751.79,3227800],["2009-09-16",12751.79,13035.16,12185.04,12270.06,2379400],["2009-09-17",12893.48,13290.2,11759.98,13290.2,7770100],["2009-09-18",13913.62,13913.62,13318.54,13913.62,2686300],["2009-09-21",14678.73,14678.73,14678.73,14678.73,568500],["2009-09-22",15670.53,15698.87,15670.53,15698.87,780300],["2009-09-23",16775.69,16775.69,15698.87,16407.3,6116700],["2009-09-24",16237.28,17767.49,15868.89,17229.09,5442400],["2009-09-25",17427.45,17994.19,16719.01,17795.83,3536200],["2009-09-28",17852.51,17852.51,17002.39,17200.75,3745700],["2009-09-29",17342.43,17852.51,17144.07,17370.77,3046500],["2009-09-30",17455.78,17512.46,16293.95,16690.68,3115300],["2009-10-01",17002.39,17002.39,15755.55,15783.88,3300800],["2009-10-02",15868.89,15868.89,14848.75,15302.15,3835500],["2009-10-05",15047.11,15727.21,14877.09,15132.12,2358200],["2009-10-06",15500.51,15585.52,15103.79,15217.14,1577100],["2009-10-07",15443.83,16265.62,15302.15,16123.93,2784400],["2009-10-08",16010.58,16945.71,15982.24,16945.71,4066200],["2009-10-09",17965.86,17965.86,17710.82,17965.86,2930200],["2009-10-12",19184.36,19184.36,18702.63,19184.36,975100],["2009-10-13",20487.88,20487.88,19156.02,19496.07,5240800],["2009-10-14",19411.06,20204.5,18759.3,19807.78,3763600],["2009-10-15",20884.6,20884.6,20402.86,20884.6,4948500],["2009-10-16",22103.1,22244.79,19836.12,21111.3,2825200],["2009-10-19",22641.51,22641.51,21536.36,22386.48,4445300],["2009-10-20",22953.22,23236.6,22386.48,22924.88,2502200],["2009-10-21",22669.85,22669.85,21763.05,22103.1,3604900],["2009-10-22",21791.39,22386.48,21536.36,22103.1,4707600],["2009-10-23",22046.43,22669.85,20431.2,21224.65,3992200],["2009-10-26",20402.86,21933.08,20402.86,20799.59,2765000],["2009-10-27",20686.24,20686.24,19581.08,20034.48,3880500],["2009-10-28",19836.12,21111.3,19836.12,19836.12,3680600],["2009-10-29",19042.67,19269.37,19042.67,19042.67,1525200],["2009-10-30",19269.37,19836.12,17710.82,18135.88,5226100],["2009-11-02",16860.7,17710.82,16860.7,16860.7,2249400],["2009-11-03",15868.89,16860.7,15755.55,15755.55,1895800],["2009-11-04",15075.45,16435.64,14877.09,15727.21,3738500],["2009-11-05",16095.59,16577.33,15443.83,16577.33,2204800],["2009-11-06",17285.76,17285.76,16463.98,17059.06,3789500],["2009-11-09",16719.01,17144.07,16010.58,16010.58,2040000],["2009-11-10",16435.64,16520.65,15160.46,15613.86,2428300],["2009-11-11",15868.89,16719.01,15585.52,16662.34,3190300],["2009-11-12",16719.01,17144.07,16322.29,16804.03,2383900],["2009-11-13",16719.01,17115.74,16208.94,16974.05,2608000],["2009-11-16",17087.4,17144.07,16605.66,16804.03,2411600],["2009-11-17",17059.06,17144.07,16293.95,16407.3,1495300],["2009-11-18",16435.64,17285.76,16265.62,17144.07,3395900],["2009-11-19",17285.76,17710.82,17059.06,17342.43,3298600],["2009-11-20",17285.76,17767.49,17144.07,17285.76,2327600],["2009-11-23",17285.76,17427.45,16378.97,16577.33,2448700],["2009-11-24",16945.71,16945.71,16095.59,16208.94,2318100],["2009-11-25",16010.58,16123.93,15160.46,15160.46,2442900],["2009-11-26",14282.0,15160.46,14282.0,14282.0,1108500],["2009-11-27",13290.2,14877.09,13290.2,13545.23,3277700],["2009-11-30",13460.22,14282.0,13035.16,14225.33,1676900],["2009-12-01",14508.7,14735.4,14168.66,14565.38,1300500],["2009-12-02",15188.8,15188.8,13516.9,13573.57,1763700],["2009-12-03",13318.54,13885.28,13091.84,13488.56,1354000],["2009-12-04",13601.91,13771.93,13403.55,13658.58,1097700],["2009-12-07",13743.6,14111.98,13545.23,13941.96,1094600],["2009-12-08",13885.28,14168.66,13460.22,13545.23,1121300],["2009-12-09",13318.54,13460.22,12808.46,12808.46,1433000],["2009-12-10",12440.08,13035.16,11986.68,12015.02,1514300],["2009-12-11",12071.69,12185.04,11476.61,11476.61,868800],["2009-12-14",10739.84,11845.0,10739.84,11533.29,1787500],["2009-12-15",11845.0,11845.0,10683.17,10711.5,1220300],["2009-12-16",10626.49,10768.18,10229.77,10229.77,1008600],["2009-12-17",9663.02,10201.43,9663.02,10059.75,2552000],["2009-12-18",9067.94,10399.79,9067.94,10399.79,1948200],["2009-12-21",10626.49,10994.88,10626.49,10994.88,1420900],["2009-12-22",11759.98,11759.98,11334.92,11391.6,2605600],["2009-12-23",11193.24,12043.36,11051.55,11845.0,1853600],["2009-12-24",11703.31,12411.74,11334.92,12411.74,2347500],["2009-12-25",12185.04,12865.14,12043.36,12865.14,627600],["2009-12-28",13658.58,13686.92,12808.46,13516.9,3066000],["2009-12-29",13460.22,13743.6,13035.16,13233.52,1981400],["2009-12-30",13261.86,14253.67,12978.49,14253.67,3421000],["2009-12-31",14962.1,14962.1,14452.03,14962.1,2236900],["2010-01-04",15302.15,15925.57,15018.77,15925.57,628100],["2010-01-05",16860.7,16860.7,16435.64,16860.7,2699000],["2010-01-06",16804.03,17229.09,16152.27,16237.28,3426900],["2010-01-07",16435.64,16804.03,16010.58,16152.27,2838000],["2010-01-08",16435.64,17569.13,16293.95,17427.45,4860100],["2010-01-11",17427.45,17852.51,16719.01,16917.37,2759500],["2010-01-12",16605.66,17002.39,15925.57,15925.57,2910200],["2010-01-13",15585.52,17285.76,15245.47,16577.33,3548300],["2010-01-14",16945.71,16974.05,16322.29,16832.36,2935800],["2010-01-15",17002.39,17257.42,15868.89,15897.23,1700300],["2010-01-18",15585.52,16152.27,15075.45,15103.79,1809000],["2010-01-19",14877.09,15868.89,14735.4,15585.52,2247400],["2010-01-20",16010.58,16095.59,14735.4,14848.75,1458600],["2010-01-21",14452.03,14848.75,14083.64,14140.32,2741500],["2010-01-22",13885.28,14593.72,13460.22,14452.03,1848700],["2010-01-25",14026.97,14423.69,13601.91,13885.28,1125900],["2010-01-26",14168.66,14848.75,14026.97,14848.75,1414700],["2010-01-27",15160.46,15727.21,14055.31,14452.03,1407600],["2010-01-28",14026.97,14452.03,13856.95,13856.95,1071900],["2010-01-29",13856.95,14792.08,13686.92,14452.03,1906900],["2010-02-01",14310.34,14820.41,14310.34,14593.72,1332300],["2010-02-02",14877.09,15018.77,14367.02,14395.35,1314800],["2010-02-03",13573.57,13941.96,13573.57,13686.92,2595400],["2010-02-04",13771.93,14480.37,13743.6,14423.69,1595400],["2010-02-05",14310.34,14395.35,13885.28,14055.31,988500],["2010-02-08",14026.97,14026.97,13771.93,13800.27,972500],["2010-02-09",13715.26,13998.63,13375.21,13431.89,1087700],["2010-02-10",13743.6,13856.95,13545.23,13630.25,1115600],["2010-02-11",13601.91,13998.63,13545.23,13913.62,783800],["2010-02-12",14140.32,14168.66,13913.62,14055.31,433100],["2010-02-22",14508.7,14508.7,14140.32,14253.67,687500],["2010-02-23",14168.66,14168.66,13686.92,13715.26,673900],["2010-02-24",13686.92,14026.97,13601.91,13941.96,836900],["2010-02-25",13941.96,14168.66,13743.6,13885.28,787800],["2010-02-26",13913.62,13970.29,13601.91,13828.61,1017500],["2010-03-01",13941.96,14168.66,13885.28,14055.31,903700],["2010-03-02",14168.66,14225.33,13941.96,14026.97,976000],["2010-03-03",14083.64,15047.11,14026.97,15047.11,2938200],["2010-03-04",15160.46,15642.2,15018.77,15160.46,1959500],["2010-03-05",15302.15,16010.58,15188.8,15897.23,2669600],["2010-03-08",16010.58,16435.64,15953.91,16152.27,1783100],["2010-03-09",16237.28,16265.62,15868.89,16123.93,2653100],["2010-03-10",16095.59,16690.68,15812.22,16378.97,3115100],["2010-03-11",16293.95,16577.33,16293.95,16407.3,1828900],["2010-03-12",16634.0,16832.36,16577.33,16804.03,1566100],["2010-03-15",17002.39,17257.42,16152.27,16634.0,1873400],["2010-03-16",16719.01,16719.01,15727.21,16010.58,3074700],["2010-03-17",15868.89,16265.62,15075.45,15698.87,3544500],["2010-03-18",15840.56,16123.93,15302.15,16010.58,2172900],["2010-03-19",16038.92,16038.92,15698.87,15840.56,1636300],["2010-03-22",15868.89,15868.89,15472.17,15500.51,1011400],["2010-03-23",15302.15,15557.18,15188.8,15273.81,1338300],["2010-03-24",15557.18,15642.2,15302.15,15528.85,1110600],["2010-03-25",16378.97,16378.97,14735.4,14905.43,1892900],["2010-03-26",15018.77,15245.47,14650.39,15047.11,1446900],["2010-03-29",15075.45,15217.14,15018.77,15047.11,1222300],["2010-03-30",15132.12,15132.12,14622.05,14707.06,1245100],["2010-03-31",14735.4,14877.09,14367.02,14423.69,975600],["2010-04-01",14395.35,15018.77,14338.68,14990.44,1607200],["2010-04-02",15018.77,15302.15,14877.09,15188.8,1462500],["2010-04-05",15302.15,15585.52,15245.47,15557.18,1293000],["2010-04-06",15585.52,15642.2,15160.46,15245.47,1572800],["2010-04-07",15840.56,15840.56,15103.79,15358.82,1301800],["2010-04-08",15217.14,15585.52,15217.14,15245.47,1320500],["2010-04-09",15358.82,15868.89,15160.46,15358.82,2899300],["2010-04-12",15528.85,15613.86,15188.8,15330.49,1500300],["2010-04-13",15302.15,15415.5,14678.73,14848.75,2993600],["2010-04-14",14452.03,14905.43,13885.28,14622.05,2185500],["2010-04-15",14310.34,14877.09,14225.33,14537.04,1659000],["2010-04-16",14593.72,14990.44,14508.7,14707.06,1743200],["2010-04-19",14877.09,14877.09,14282.0,14282.0,1398600],["2010-04-20",14452.03,14593.72,14140.32,14225.33,1652000],["2010-04-21",14423.69,15273.81,14196.99,15188.8,3379500],["2010-04-22",15443.83,15585.52,15075.45,15103.79,1818000],["2010-04-26",15585.52,15727.21,14707.06,14735.4,1070700],["2010-04-27",14735.4,14962.1,14678.73,14735.4,1105900],["2010-04-28",14452.03,14792.08,14452.03,14537.04,1626700],["2010-04-29",14593.72,14877.09,14565.38,14622.05,1643800],["2010-05-04",14735.4,15018.77,14735.4,14905.43,1766700],["2010-05-05",14877.09,14877.09,14622.05,14678.73,1255100],["2010-05-06",14735.4,14792.08,14452.03,14452.03,1554900],["2010-05-07",14452.03,14452.03,14026.97,14111.98,2610000],["2010-05-10",14168.66,14452.03,13771.93,13771.93,1228000],["2010-05-11",14225.33,14423.69,13828.61,13885.28,1355600],["2010-05-12",13970.29,13998.63,13091.84,13261.86,1277700],["2010-05-13",13403.55,13743.6,13318.54,13375.21,1287000],["2010-05-14",13431.89,13516.9,13261.86,13318.54,858200],["2010-05-17",13318.54,13318.54,12581.77,12610.1,1176700],["2010-05-18",12468.42,12723.45,12043.36,12156.71,1890400],["2010-05-19",12043.36,12185.04,11391.6,11476.61,1704800],["2010-05-20",11334.92,12185.04,10938.2,11873.33,1682500],["2010-05-21",11334.92,11504.95,10768.18,10881.53,2000000],["2010-05-24",11051.55,11561.62,10966.54,11448.27,1576500],["2010-05-25",11391.6,11788.32,11023.21,11363.26,1251600],["2010-05-26",11476.61,12043.36,11476.61,11901.67,1200600],["2010-05-27",11618.3,12015.02,11533.29,11901.67,1062800],["2010-05-28",12326.73,12666.78,12326.73,12666.78,1799500],["2010-05-31",12695.12,13346.87,12411.74,13148.51,2056300],["2010-06-01",13035.16,13573.57,13035.16,13460.22,1938900],["2010-06-02",13431.89,13431.89,12865.14,13120.18,1120000],["2010-06-03",13318.54,13885.28,13261.86,13375.21,1591400],["2010-06-04",13516.9,13516.9,12836.8,12921.81,1624600],["2010-06-07",12978.49,12978.49,12100.03,12100.03,1578800],["2010-06-08",11901.67,12383.4,11901.67,12326.73,1396200],["2010-06-09",12468.42,12468.42,12128.37,12156.71,893600],["2010-06-10",12241.72,12270.06,12043.36,12185.04,498600],["2010-06-11",12468.42,12553.43,12298.39,12440.08,933200],["2010-06-14",12761.37,12790.5,12528.28,12732.23,733000],["2010-06-15",12732.23,13169.27,12673.96,12994.45,1087200],["2010-06-16",13256.67,13402.35,13081.86,13169.27,1030800],["2010-06-17",13227.54,13373.22,12877.91,12907.05,1297500],["2010-06-18",13256.67,13256.67,12790.5,12819.64,734200],["2010-06-21",12907.05,12994.45,12732.23,12761.37,833200],["2010-06-22",12819.64,12819.64,12382.61,12470.01,973000],["2010-06-23",12470.01,13198.4,12295.2,12994.45,2253700],["2010-06-24",13111.0,13314.94,12848.78,13023.59,1200000],["2010-06-25",12586.56,12936.18,12586.56,12732.23,879500],["2010-06-28",12819.64,12877.91,12673.96,12703.1,731700],["2010-06-29",12761.37,12907.05,12673.96,12673.96,1040100],["2010-06-30",12470.01,12470.01,12120.39,12440.88,1005800],["2010-07-01",12236.93,12586.56,12236.93,12470.01,949800],["2010-07-02",12528.28,12586.56,12440.88,12528.28,646400],["2010-07-05",12557.42,12557.42,12411.74,12440.88,452200],["2010-07-06",12411.74,12411.74,12091.25,12149.52,765100],["2010-07-07",12295.2,12382.61,11945.57,12032.98,683100],["2010-07-08",12236.93,12382.61,12062.12,12062.12,553900],["2010-07-09",12236.93,12295.2,12091.25,12149.52,410600],["2010-07-12",12149.52,12236.93,12062.12,12149.52,393700],["2010-07-13",12295.2,12732.23,12295.2,12557.42,967600],["2010-07-14",12732.23,12819.64,12470.01,12499.15,793400],["2010-07-15",12470.01,12499.15,12295.2,12324.34,391300],["2010-07-16",12353.47,12411.74,12236.93,12353.47,320600],["2010-07-19",12266.06,12353.47,12091.25,12149.52,459300],["2010-07-20",12207.79,12324.34,12120.39,12120.39,389800],["2010-07-21",12324.34,12324.34,11974.71,12062.12,489900],["2010-07-22",11945.57,12091.25,11741.62,11858.17,860700],["2010-07-23",11858.17,12062.12,11829.03,11945.57,633500],["2010-07-26",11974.71,11974.71,11741.62,11770.76,364300],["2010-07-27",11887.3,11916.44,11625.08,11625.08,608700],["2010-07-28",11829.03,11829.03,11421.13,11566.81,865900],["2010-07-29",11537.68,11741.62,11421.13,11654.22,662600],["2010-07-30",11654.22,11799.9,11595.95,11654.22,485900],["2010-08-02",11683.35,11741.62,11421.13,11450.27,339700],["2010-08-03",11508.54,11537.68,11304.59,11362.86,466300],["2010-08-04",11304.59,11304.59,10984.1,11071.51,624400],["2010-08-05",11071.51,11479.4,11071.51,11217.18,845000],["2010-08-06",11392.0,11392.0,11013.24,11071.51,411400],["2010-08-09",11158.91,11158.91,10372.25,10372.25,1059200],["2010-08-10",10488.8,10488.8,9876.95,9876.95,1480100],["2010-08-11",9906.09,10197.44,9614.73,9906.09,859600],["2010-08-12",9876.95,9876.95,9235.97,9235.97,1363400],["2010-08-13",9177.7,9235.97,8682.39,9090.29,1655500],["2010-08-16",8915.48,9469.05,8915.48,9469.05,1434100],["2010-08-17",9966.37,9966.37,9484.12,9966.37,1952200],["2010-08-18",10448.61,10448.61,9524.31,9564.5,798500],["2010-08-19",9685.06,9685.06,9283.19,9363.56,670600],["2010-08-20",9363.56,9484.12,8921.5,9243.0,1005400],["2010-08-23",9202.81,9323.37,8881.32,8921.5,501300],["2010-08-24",8841.13,8921.5,8399.07,8399.07,1377400],["2010-08-25",8358.89,8358.89,7876.64,7876.64,1418400],["2010-08-26",7635.52,8318.7,7635.52,8037.39,925700],["2010-08-27",8077.58,8157.95,7796.27,8037.39,467500],["2010-08-30",8157.95,8479.45,8157.95,8479.45,482600],["2010-08-31",8841.13,9042.07,8439.26,9042.07,2280600],["2010-09-01",9323.37,9524.31,9162.63,9524.31,2420800],["2010-09-06",10046.74,10167.3,9926.18,10167.3,269700],["2010-09-07",10850.48,10850.48,10488.8,10850.48,3885800],["2010-09-08",10850.48,11051.41,10207.49,10528.98,1659600],["2010-09-09",10649.54,11212.16,10488.8,11212.16,2302500],["2010-09-10",11654.22,11734.59,10528.98,10810.29,2374000],["2010-09-13",10850.48,10850.48,10408.42,10448.61,2430200],["2010-09-14",10448.61,10890.67,10287.86,10649.54,1220800],["2010-09-15",10649.54,10649.54,10127.11,10167.3,1430700],["2010-09-16",10247.67,10448.61,10086.93,10247.67,1033000],["2010-09-17",10287.86,10930.85,10287.86,10930.85,3122500],["2010-09-20",11372.91,11614.03,11091.6,11453.28,3020500],["2010-09-21",11573.84,11573.84,11131.79,11171.97,1926400],["2010-09-22",11252.35,11413.1,11051.41,11212.16,843900],["2010-09-23",11975.71,11975.71,10488.8,10890.67,1587300],["2010-09-24",10770.11,11011.23,10649.54,10810.29,1030200],["2010-09-27",10770.11,11091.6,10729.92,10850.48,813100],["2010-09-28",11091.6,11212.16,10810.29,10850.48,935300],["2010-09-29",11011.23,11011.23,10328.05,10448.61,1029900],["2010-09-30",10247.67,10448.61,10207.49,10368.24,1039400],["2010-10-01",10408.42,10488.8,10127.11,10167.3,722300],["2010-10-04",10247.67,10247.67,9564.5,9564.5,1892000],["2010-10-05",9443.94,9926.18,9243.0,9725.24,1148300],["2010-10-06",9966.37,10167.3,9765.43,10167.3,1134100],["2010-10-07",10408.42,10649.54,10006.55,10086.93,1503500],["2010-10-08",10247.67,10328.05,9885.99,9966.37,913300],["2010-10-11",10086.93,10086.93,9725.24,9805.62,570300],["2010-10-12",10046.74,10046.74,9604.68,9685.06,1048500],["2010-10-13",9725.24,9845.8,9524.31,9845.8,734900],["2010-10-14",9845.8,10086.93,9685.06,9725.24,642400],["2010-10-15",9765.43,9805.62,9685.06,9725.24,420900],["2010-10-18",9725.24,9845.8,9604.68,9644.87,427900],["2010-10-19",9644.87,9685.06,9122.44,9403.75,1093100],["2010-10-20",9363.56,9363.56,8720.57,8881.32,1844100],["2010-10-21",8841.13,9323.37,8841.13,8961.69,1072100],["2010-10-22",9042.07,9042.07,8720.57,8881.32,606800],["2010-10-25",8841.13,9323.37,8760.76,9202.81,1059200],["2010-10-26",9243.0,9604.68,9122.44,9604.68,1408000],["2010-10-27",10046.74,10046.74,9202.81,9283.19,837900],["2010-10-28",9243.0,9403.75,9082.25,9202.81,561400],["2010-10-29",9243.0,9484.12,9162.63,9283.19,1087400],["2010-11-01",9283.19,9283.19,9082.25,9122.44,561000],["2010-11-02",9243.0,9323.37,8961.69,9042.07,815100],["2010-11-03",9042.07,9082.25,8800.94,8961.69,701500],["2010-11-04",8921.5,9122.44,8921.5,9082.25,530200],["2010-11-05",9162.63,9524.31,9162.63,9403.75,1287800],["2010-11-08",9443.94,9524.31,9082.25,9122.44,591600],["2010-11-09",9122.44,9122.44,8841.13,8881.32,889400],["2010-11-10",9042.07,9042.07,8800.94,8881.32,511700],["2010-11-11",8881.32,8961.69,8680.38,8720.57,799300],["2010-11-12",8760.76,8760.76,8157.95,8559.82,1648800],["2010-11-15",8439.26,8600.01,8037.39,8077.58,792400],["2010-11-16",8318.7,8318.7,7916.83,8117.77,776400],["2010-11-17",8037.39,8278.51,7957.02,8238.33,842100],["2010-11-18",8278.51,8720.57,8278.51,8720.57,1041200],["2010-11-19",8720.57,8760.76,8358.89,8399.07,805400],["2010-11-22",8358.89,8358.89,8077.58,8318.7,650900],["2010-11-23",8238.33,8559.82,8238.33,8439.26,661000],["2010-11-24",8238.33,8640.2,8198.14,8479.45,1155400],["2010-11-25",8519.64,9001.88,8439.26,8961.69,1575500],["2010-11-26",8921.5,9403.75,8921.5,9122.44,1191500],["2010-11-29",9042.07,9725.24,8841.13,9725.24,1736400],["2010-11-30",9725.24,10046.74,9644.87,10046.74,1604300],["2010-12-01",10448.61,10448.61,9604.68,9685.06,1675100],["2010-12-02",10046.74,10729.92,9604.68,10729.92,3332400],["2010-12-03",10850.48,11171.97,10850.48,11171.97,2062900],["2010-12-06",11654.22,11734.59,10890.67,10890.67,2188900],["2010-12-07",11252.35,11252.35,10408.42,10408.42,2417100],["2010-12-08",10167.3,10609.36,9885.99,9885.99,2191200],["2010-12-09",9885.99,10448.61,9644.87,10368.24,1779200],["2010-12-10",10368.24,10770.11,10247.67,10770.11,1103400],["2010-12-13",11171.97,11332.72,11171.97,11332.72,1243600],["2010-12-14",11654.22,11654.22,10569.17,10609.36,2224500],["2010-12-15",11252.35,11252.35,10368.24,10528.98,1529400],["2010-12-16",10528.98,10528.98,10006.55,10127.11,1529800],["2010-12-17",10167.3,10850.48,10127.11,10850.48,1920100],["2010-12-20",10971.04,11011.23,10528.98,10689.73,1297000],["2010-12-21",10488.8,10729.92,10127.11,10448.61,801100],["2010-12-22",10850.48,10850.48,10127.11,10287.86,847800],["2010-12-23",10167.3,10328.05,9845.8,9966.37,945400],["2010-12-24",10046.74,10247.67,9926.18,10006.55,577200],["2010-12-27",10086.93,10127.11,9644.87,9725.24,695800],["2010-12-28",9845.8,10247.67,9443.94,10086.93,1402400],["2010-12-29",9926.18,10086.93,9604.68,9725.24,3188100],["2010-12-30",9725.24,10287.86,9685.06,9966.37,2689500],["2010-12-31",10046.74,10046.74,9805.62,9926.18,754400],["2011-01-04",10046.74,10167.3,9966.37,10006.55,1040600],["2011-01-05",9966.37,10046.74,9644.87,9725.24,1018500],["2011-01-06",9644.87,9805.62,9564.5,9805.62,1232500],["2011-01-07",9805.62,9845.8,9604.68,9644.87,995900],["2011-01-10",9604.68,9644.87,9162.63,9243.0,1393200],["2011-01-11",9202.81,9202.81,8841.13,9001.88,1483000],["2011-01-12",9001.88,9363.56,9001.88,9243.0,1271300],["2011-01-13",9243.0,9524.31,9162.63,9283.19,729900],["2011-01-14",9323.37,9403.75,9202.81,9363.56,627500],["2011-01-17",9403.75,9765.43,9363.56,9484.12,1004400],["2011-01-18",9443.94,9564.5,9202.81,9243.0,1025900],["2011-01-19",9323.37,9403.75,9162.63,9283.19,816700],["2011-01-20",9283.19,9403.75,9162.63,9202.81,892800],["2011-01-21",9202.81,9403.75,9162.63,9202.81,665100],["2011-01-24",9283.19,9403.75,9042.07,9122.44,779600],["2011-01-25",9042.07,9122.44,8921.5,9042.07,767000],["2011-01-26",9162.63,9202.81,9082.25,9162.63,400000],["2011-01-27",9122.44,9363.56,9122.44,9323.37,784000],["2011-01-28",9443.94,9443.94,9243.0,9323.37,760700],["2011-02-08",9403.75,9403.75,9243.0,9243.0,266700],["2011-02-09",9283.19,9845.8,9283.19,9403.75,1576200],["2011-02-10",9524.31,9524.31,9363.56,9403.75,679400],["2011-02-11",9443.94,9524.31,9363.56,9524.31,770700],["2011-02-14",9524.31,9765.43,9443.94,9604.68,1640900],["2011-02-15",9604.68,9644.87,9443.94,9524.31,1002400],["2011-02-16",9524.31,9685.06,9283.19,9403.75,1095100],["2011-02-17",9323.37,9323.37,9082.25,9202.81,954100],["2011-02-18",9082.25,9243.0,8881.32,9042.07,1326900],["2011-02-21",8841.13,8881.32,8439.26,8439.26,1667700],["2011-02-22",8037.39,8318.7,7997.2,8198.14,1923800],["2011-02-23",8117.77,8399.07,8117.77,8358.89,1122200],["2011-02-24",8238.33,8358.89,7957.02,8318.7,1946500],["2011-02-25",8278.51,8519.64,8198.14,8519.64,965000],["2011-02-28",8439.26,8559.82,8198.14,8198.14,870300],["2011-03-01",7957.02,8358.89,7957.02,8157.95,629600],["2011-03-02",8077.58,8077.58,7595.34,7595.34,2073000],["2011-03-03",7233.65,7715.9,7233.65,7354.21,1188400],["2011-03-04",7434.59,7555.15,7314.03,7514.96,1164900],["2011-03-07",7474.77,7555.15,7394.4,7434.59,697900],["2011-03-08",7474.77,7474.77,7273.84,7314.03,779200],["2011-03-09",7354.21,7354.21,6912.16,6952.34,1375400],["2011-03-10",6912.16,7434.59,6912.16,7434.59,1161200],["2011-03-11",7635.52,7836.46,7635.52,7836.46,556800],["2011-03-14",8278.51,8358.89,7474.77,7635.52,2012400],["2011-03-15",7595.34,7836.46,7354.21,7756.08,1342000],["2011-03-16",7635.52,8198.14,7635.52,8198.14,2756700],["2011-03-17",8519.64,8600.01,8318.7,8600.01,3322100],["2011-03-18",9001.88,9162.63,8600.01,9162.63,3655700],["2011-03-21",9162.63,9604.68,9162.63,9363.56,3253600],["2011-03-22",9443.94,9443.94,8921.5,8921.5,2386400],["2011-03-23",8680.38,9243.0,8680.38,9202.81,1868800],["2011-03-24",9243.0,9243.0,8841.13,8881.32,1161400],["2011-03-25",9001.88,9001.88,8640.2,8881.32,1939800],["2011-03-28",9042.07,9363.56,8961.69,9042.07,994600],["2011-03-29",9042.07,9042.07,8720.57,8760.76,1312500],["2011-03-30",8519.64,8680.38,8278.51,8640.2,917300],["2011-03-31",8519.64,8720.57,8439.26,8479.45,927500],["2011-04-01",8479.45,8519.64,8157.95,8198.14,936000],["2011-04-04",8157.95,8238.33,7916.83,7997.2,877500],["2011-04-05",7997.2,8238.33,7957.02,8198.14,977600],["2011-04-06",8238.33,8640.2,8157.95,8640.2,1411100],["2011-04-07",8640.2,8961.69,8519.64,8600.01,992800],["2011-04-08",8600.01,8640.2,8358.89,8559.82,563100],["2011-04-13",8479.45,8640.2,8399.07,8479.45,546200],["2011-04-14",8439.26,8439.26,8278.51,8439.26,892800],["2011-04-15",8318.7,8439.26,8077.58,8077.58,699800],["2011-04-18",8117.77,8157.95,7796.27,7916.83,1015900],["2011-04-19",7876.64,8037.39,7756.08,7916.83,538300],["2011-04-20",7916.83,8077.58,7876.64,7957.02,591700],["2011-04-21",7916.83,7916.83,7474.77,7514.96,962800],["2011-04-22",7474.77,7635.52,7273.84,7555.15,1231300],["2011-04-25",7514.96,7916.83,7514.96,7916.83,1415400],["2011-04-26",8358.89,8358.89,7675.71,7756.08,755500],["2011-04-27",7916.83,8439.26,7796.27,8439.26,2654500],["2011-04-28",8439.26,8439.26,8037.39,8077.58,1217400],["2011-04-29",8117.77,8198.14,7836.46,7997.2,1070900],["2011-05-04",7836.46,8037.39,7836.46,7836.46,574500],["2011-05-05",7796.27,7876.64,7595.34,7635.52,883600],["2011-05-06",7675.71,7836.46,7635.52,7796.27,888900],["2011-05-09",7876.64,8037.39,7796.27,7997.2,968000],["2011-05-10",7957.02,8117.77,7876.64,7916.83,734200],["2011-05-11",7916.83,7916.83,7715.9,7756.08,499600],["2011-05-12",7796.27,7876.64,7756.08,7796.27,468100],["2011-05-13",7796.27,7796.27,7675.71,7715.9,411600],["2011-05-16",7715.9,7836.46,7555.15,7595.34,631800],["2011-05-17",7635.52,7635.52,7354.21,7474.77,853500],["2011-05-18",7394.4,7514.96,7233.65,7394.4,623500],["2011-05-19",7273.84,7474.77,7233.65,7273.84,593100],["2011-05-20",7273.84,7273.84,6992.53,7032.72,911500],["2011-05-23",6952.34,7072.9,6590.66,6590.66,711300],["2011-05-24",6228.98,6429.91,6188.79,6188.79,339900],["2011-05-25",5786.92,5786.92,5786.92,5786.92,182800],["2011-05-26",5385.05,5987.86,5385.05,5626.17,2738400],["2011-05-27",5626.17,5867.3,5465.43,5867.3,1106200],["2011-05-30",5867.3,5867.3,5385.05,5385.05,899600],["2011-05-31",5385.05,5425.24,5143.93,5224.3,849200],["2011-06-01",5224.3,5585.99,5184.12,5585.99,760800],["2011-06-02",5746.74,5867.3,5746.74,5867.3,367200],["2011-06-03",6269.17,6269.17,5786.92,5947.67,2837158],["2011-06-06",5867.3,6068.23,5706.55,5907.48,1210600],["2011-06-07",6028.04,6228.98,5827.11,6228.98,996600],["2011-06-08",6429.91,6510.29,6068.23,6068.23,1482300],["2011-06-09",6188.79,6590.66,5947.67,6550.47,2238100],["2011-06-10",6550.47,6791.6,6550.47,6791.6,2084800],["2011-06-13",6912.16,7032.72,6630.85,6912.16,1540500],["2011-06-14",6831.78,7233.65,6470.1,6590.66,2400000],["2011-06-15",6831.78,6831.78,6389.73,6389.73,1110500],["2011-06-16",5987.86,6550.47,5987.86,6349.54,1583100],["2011-06-17",6228.98,6389.73,5947.67,5947.67,2628900],["2011-06-20",5666.36,6028.04,5626.17,5746.74,1059000],["2011-06-21",5786.92,6148.6,5746.74,6148.6,1119800],["2011-06-22",6028.04,6188.79,5907.48,5947.67,928400],["2011-06-23",5987.86,5987.86,5706.55,5746.74,614600],["2011-06-24",5827.11,5907.48,5746.74,5827.11,786100],["2011-06-27",5827.11,5907.48,5746.74,5746.74,477700],["2011-06-28",5746.74,5827.11,5505.61,5585.99,710100],["2011-06-29",5626.17,5626.17,5465.43,5585.99,418300],["2011-06-30",5545.8,5626.17,5344.87,5465.43,559900],["2011-07-01",5224.3,5545.8,5143.93,5264.49,1008300],["2011-07-04",5224.3,5425.24,5103.74,5385.05,519700],["2011-07-05",5184.12,5626.17,5184.12,5626.17,1472100],["2011-07-06",5786.92,5786.92,5425.24,5465.43,592600],["2011-07-07",5385.05,5545.8,5385.05,5465.43,346700],["2011-07-08",5465.43,5465.43,5304.68,5304.68,451300],["2011-07-11",5344.87,5344.87,5224.3,5224.3,625700],["2011-07-12",5224.3,5385.05,5103.74,5344.87,650800],["2011-07-13",5264.49,5465.43,5264.49,5344.87,846700],["2011-07-14",5304.68,5385.05,5224.3,5344.87,668000],["2011-07-15",5385.05,5385.05,5143.93,5224.3,757900],["2011-07-18",5184.12,5224.3,5103.74,5184.12,639100],["2011-07-19",5143.93,5224.3,5063.56,5224.3,690500],["2011-07-20",5224.3,5425.24,5184.12,5344.87,524700],["2011-07-21",5304.68,5465.43,5224.3,5224.3,472000],["2011-07-22",5224.3,5264.49,5143.93,5143.93,308300],["2011-07-25",5224.3,5385.05,5103.74,5103.74,273100],["2011-07-26",5103.74,5224.3,5103.74,5143.93,469000],["2011-07-27",5184.12,5184.12,5103.74,5143.93,315500],["2011-07-28",5143.93,5224.3,5143.93,5143.93,307100],["2011-07-29",5184.12,5184.12,4983.18,4983.18,796834],["2011-08-01",5063.56,5063.56,4782.25,4822.44,723300],["2011-08-02",4742.06,4742.06,4500.94,4541.13,819500],["2011-08-03",4500.94,4701.87,4420.57,4701.87,619400],["2011-08-04",4340.19,4862.62,4340.19,4862.62,1376600],["2011-08-05",4943.0,4983.18,4661.69,4822.44,1441400],["2011-08-08",4782.25,4862.62,4541.13,4581.31,879900],["2011-08-09",4500.94,4500.94,4300.0,4340.19,1253600],["2011-08-10",4380.38,4621.5,4380.38,4460.75,1067100],["2011-08-11",4300.0,4420.57,4219.63,4380.38,835200],["2011-08-12",4500.94,4500.94,4300.0,4380.38,735600],["2011-08-15",4420.57,4420.57,4259.82,4300.0,470500],["2011-08-16",4300.0,4380.38,4259.82,4340.19,578600],["2011-08-17",4380.38,4621.5,4340.19,4621.5,1576700],["2011-08-18",4621.5,4822.44,4621.5,4742.06,2360700],["2011-08-19",4661.69,4902.81,4581.31,4742.06,1902400],["2011-08-22",4822.44,5063.56,4822.44,5063.56,483000],["2011-08-23",5385.05,5385.05,5264.49,5385.05,5766200],["2011-08-24",5385.05,5626.17,5143.93,5224.3,1887100],["2011-08-25",5344.87,5385.05,5063.56,5304.68,1866500],["2011-08-26",5264.49,5344.87,5184.12,5224.3,1520500],["2011-08-29",5344.87,5626.17,5224.3,5626.17,4047800],["2011-08-30",5867.3,5867.3,5666.36,5746.74,3196300],["2011-08-31",5626.17,6068.23,5626.17,5827.11,3160300],["2011-09-01",5746.74,5947.67,5706.55,5867.3,2136100],["2011-09-05",5746.74,5786.92,5465.43,5465.43,2365800],["2011-09-06",5465.43,5465.43,5304.68,5425.24,1824300],["2011-09-07",5425.24,5746.74,5425.24,5746.74,2582500],["2011-09-08",6068.23,6068.23,5706.55,5827.11,3142500],["2011-09-09",5867.3,5907.48,5706.55,5786.92,2269600],["2011-09-12",5867.3,6228.98,5706.55,6228.98,4416600],["2011-09-13",6389.73,6429.91,6269.17,6349.54,4392000],["2011-09-14",6389.73,6590.66,6028.04,6068.23,3311900],["2011-09-15",6028.04,6269.17,5947.67,6148.6,2443500],["2011-09-16",6108.42,6228.98,5827.11,5987.86,2385100],["2011-09-19",5987.86,6148.6,5827.11,6068.23,1647100],["2011-09-20",6028.04,6108.42,5827.11,5827.11,1450600],["2011-09-21",5907.48,6028.04,5786.92,5907.48,1746600],["2011-09-22",5827.11,6068.23,5827.11,5987.86,1402900],["2011-09-23",5947.67,5947.67,5827.11,5867.3,957400],["2011-09-26",5947.67,5987.86,5666.36,5706.55,1218300],["2011-09-27",5746.74,5786.92,5545.8,5626.17,1740100],["2011-09-28",5746.74,5786.92,5545.8,5545.8,1225300],["2011-09-29",5545.8,5545.8,5304.68,5304.68,2181600],["2011-09-30",5465.43,5465.43,5103.74,5103.74,1476400],["2011-10-03",5143.93,5224.3,4862.62,4943.0,1230700],["2011-10-04",4862.62,5023.37,4782.25,4983.18,1236300],["2011-10-05",5063.56,5184.12,4943.0,4943.0,1036100],["2011-10-06",4983.18,5264.49,4983.18,5224.3,1441600],["2011-10-07",5184.12,5224.3,5023.37,5063.56,1208900],["2011-10-10",5023.37,5023.37,4902.81,4943.0,952900],["2011-10-11",4943.0,5063.56,4902.81,4902.81,822700],["2011-10-12",4862.62,4902.81,4621.5,4621.5,2260200],["2011-10-13",4701.87,4701.87,4420.57,4581.31,1449300],["2011-10-14",4581.31,4822.44,4581.31,4742.06,2435500],["2011-10-17",4782.25,4782.25,4541.13,4581.31,591200],["2011-10-18",4541.13,4701.87,4541.13,4701.87,1184100],["2011-10-19",4701.87,4983.18,4701.87,4862.62,1505300],["2011-10-20",4983.18,4983.18,4742.06,4782.25,1079500],["2011-10-21",4782.25,5063.56,4782.25,5023.37,1504800],["2011-10-24",4983.18,5063.56,4862.62,4902.81,915100],["2011-10-25",4822.44,4902.81,4782.25,4782.25,721100],["2011-10-26",4822.44,4902.81,4782.25,4862.62,717700],["2011-10-27",4902.81,4943.0,4822.44,4822.44,698500],["2011-10-28",4943.0,5184.12,4943.0,5184.12,2274600],["2011-10-31",5385.05,5425.24,5224.3,5344.87,3060600],["2011-11-01",5224.3,5344.87,5063.56,5103.74,1966600],["2011-11-02",5023.37,5023.37,4822.44,4902.81,1395400],["2011-11-03",4902.81,4983.18,4822.44,4902.81,976700],["2011-11-04",4943.0,4983.18,4822.44,4822.44,1075800],["2011-11-07",4822.44,4822.44,4621.5,4661.69,1402900],["2011-11-08",4661.69,4782.25,4581.31,4742.06,998200],["2011-11-09",4782.25,4782.25,4581.31,4581.31,665800],["2011-11-10",4581.31,4581.31,4460.75,4500.94,1527000],["2011-11-11",4500.94,4581.31,4420.57,4460.75,697900],["2011-11-14",4460.75,4460.75,4219.63,4219.63,1674300],["2011-11-15",4259.82,4380.38,4179.44,4340.19,729400],["2011-11-16",4300.0,4500.94,4259.82,4460.75,1035600],["2011-11-17",4380.38,4420.57,4219.63,4259.82,668100],["2011-11-18",4219.63,4219.63,4018.7,4099.07,948200],["2011-11-21",4380.38,4380.38,3938.32,3978.51,815700],["2011-11-22",3857.95,4099.07,3857.95,4099.07,821876],["2011-11-23",4058.88,4139.26,3978.51,4058.88,571500],["2011-11-24",4058.88,4099.07,3978.51,3978.51,575900],["2011-11-25",3978.51,3978.51,3898.14,3938.32,465600],["2011-11-28",3898.14,4179.44,3898.14,4179.44,1233400],["2011-11-29",4179.44,4219.63,4018.7,4058.88,545600],["2011-11-30",4099.07,4099.07,3938.32,3978.51,555300],["2011-12-01",4099.07,4219.63,4018.7,4099.07,1000300],["2011-12-02",4179.44,4219.63,4099.07,4219.63,977200],["2011-12-05",4179.44,4420.57,4179.44,4420.57,2966500],["2011-12-06",4380.38,4460.75,4219.63,4259.82,1905900],["2011-12-07",4259.82,4300.0,4139.26,4179.44,1250300],["2011-12-08",4099.07,4259.82,4099.07,4139.26,1619700],["2011-12-09",4099.07,4139.26,3938.32,3978.51,1442100],["2011-12-12",4018.7,4058.88,3857.95,3898.14,1610558],["2011-12-13",3857.95,3938.32,3777.57,3817.76,830100],["2011-12-14",3817.76,3857.95,3616.83,3657.01,1437700],["2011-12-15",3576.64,3657.01,3456.08,3657.01,1696400],["2011-12-16",3616.83,3777.57,3576.64,3777.57,1775800],["2011-12-19",3496.27,3817.76,3496.27,3697.2,1530300],["2011-12-20",3657.01,3657.01,3536.45,3536.45,1155000],["2011-12-21",3576.64,3777.57,3576.64,3777.57,1281300],["2011-12-22",3777.57,3777.57,3536.45,3657.01,1612800],["2011-12-23",3616.83,3817.76,3496.27,3737.39,1516200],["2011-12-26",3697.2,3777.57,3536.45,3536.45,622300],["2011-12-27",3536.45,3536.45,3375.7,3415.89,1011000],["2011-12-28",3295.33,3657.01,3295.33,3616.83,599700],["2011-12-29",3335.52,3616.83,3335.52,3375.7,597600],["2011-12-30",3415.89,3616.83,3415.89,3576.64,757400],["2012-01-03",3576.64,3697.2,3536.45,3576.64,433000],["2012-01-04",3616.83,3616.83,3415.89,3496.27,360500],["2012-01-05",3456.08,3496.27,3335.52,3375.7,502100],["2012-01-06",3375.7,3375.7,3214.96,3255.14,884200],["2012-01-09",3295.33,3335.52,3094.4,3174.77,580100],["2012-01-10",3214.96,3375.7,3214.96,3295.33,706400],["2012-01-11",3335.52,3415.89,3255.14,3255.14,508400],["2012-01-12",3255.14,3375.7,3255.14,3295.33,756300],["2012-01-13",3295.33,3415.89,3295.33,3375.7,392700],["2012-01-16",3375.7,3536.45,3375.7,3456.08,564600],["2012-01-17",3415.89,3415.89,3255.14,3295.33,556000],["2012-01-18",3335.52,3375.7,3255.14,3375.7,252300],["2012-01-19",3375.7,3536.45,3375.7,3536.45,706700],["2012-01-20",3576.64,3576.64,3456.08,3496.27,386100],["2012-01-30",3496.27,3576.64,3415.89,3496.27,382600],["2012-01-31",3536.45,3737.39,3536.45,3616.83,782300],["2012-02-01",3536.45,3697.2,3536.45,3657.01,706700],["2012-02-02",3657.01,3857.95,3657.01,3857.95,874700],["2012-02-03",3938.32,4099.07,3777.57,3857.95,1560100],["2012-02-06",3857.95,3898.14,3697.2,3817.76,814300],["2012-02-07",3777.57,4018.7,3777.57,4018.7,1927900],["2012-02-08",4099.07,4179.44,4099.07,4179.44,1734100],["2012-02-09",4380.38,4380.38,4018.7,4058.88,1310000],["2012-02-10",4099.07,4099.07,3857.95,3898.14,1412300],["2012-02-13",3938.32,3938.32,3697.2,3697.2,919700],["2012-02-14",3737.39,3857.95,3657.01,3857.95,816600],["2012-02-15",3817.76,3817.76,3657.01,3737.39,627800],["2012-02-16",3777.57,3777.57,3657.01,3777.57,782900],["2012-02-17",3777.57,3938.32,3777.57,3938.32,897600],["2012-02-20",3978.51,4139.26,3978.51,4139.26,2675900],["2012-02-21",4219.63,4380.38,4099.07,4139.26,2385100],["2012-02-22",4099.07,4380.38,4058.88,4340.19,1412400],["2012-02-23",4259.82,4541.13,4259.82,4541.13,2759000],["2012-02-24",4661.69,4701.87,4420.57,4500.94,2426000],["2012-02-27",4460.75,4661.69,4380.38,4621.5,2053300],["2012-02-28",4621.5,4661.69,4259.82,4300.0,2038800],["2012-02-29",4179.44,4420.57,4139.26,4380.38,1337800],["2012-03-01",4340.19,4340.19,4179.44,4300.0,1448300],["2012-03-02",4300.0,4541.13,4300.0,4541.13,3175500],["2012-03-05",4822.44,4822.44,4822.44,4822.44,462000],["2012-03-06",5143.93,5143.93,4742.06,4862.62,5781600],["2012-03-07",5023.37,5103.74,4701.87,5023.37,2811800],["2012-03-08",4862.62,5224.3,4701.87,4983.18,4094000],["2012-03-09",4782.25,5304.68,4782.25,5304.68,3557600],["2012-03-12",5304.68,5385.05,4862.62,4862.62,2598000],["2012-03-13",4742.06,4983.18,4701.87,4862.62,1720100],["2012-03-14",4902.81,4943.0,4500.94,4541.13,2378700],["2012-03-15",4500.94,4943.0,4380.38,4943.0,3393500],["2012-03-16",5023.37,5063.56,4902.81,5063.56,5430500],["2012-03-19",4983.18,5224.3,4822.44,5063.56,2350400],["2012-03-20",5063.56,5264.49,5063.56,5184.12,2015300],["2012-03-21",5224.3,5545.8,5224.3,5505.61,5431200],["2012-03-22",5505.61,5827.11,5385.05,5786.92,5579200],["2012-03-23",5746.74,5987.86,5585.99,5947.67,2593700],["2012-03-26",6028.04,6028.04,5626.17,5666.36,2540875],["2012-03-27",5706.55,5706.55,5344.87,5344.87,2977422],["2012-03-28",5143.93,5304.68,4983.18,5224.3,2507342],["2012-03-29",5224.3,5304.68,4862.62,4862.62,3320744],["2012-03-30",4943.0,4943.0,4661.69,4742.06,2157813],["2012-04-03",4742.06,5063.56,4742.06,5063.56,2247843],["2012-04-04",5184.12,5184.12,4902.81,4943.0,1153917],["2012-04-05",4782.25,5264.49,4782.25,5264.49,2401821],["2012-04-06",5626.17,5626.17,5143.93,5184.12,1644815],["2012-04-09",5224.3,5505.61,5184.12,5465.43,1888866],["2012-04-10",5465.43,5505.61,5184.12,5224.3,2852161],["2012-04-11",5344.87,5585.99,5304.68,5585.99,3805569],["2012-04-12",5827.11,5907.48,5585.99,5626.17,3457056],["2012-04-13",5626.17,5786.92,5505.61,5585.99,2134199],["2012-04-16",5585.99,5907.48,5545.8,5867.3,2523902],["2012-04-17",5867.3,5987.86,5585.99,5626.17,4302961],["2012-04-18",5626.17,5706.55,5425.24,5465.43,3525022],["2012-04-19",5264.49,5385.05,5143.93,5143.93,2845224],["2012-04-20",5344.87,5505.61,5184.12,5344.87,1792518],["2012-04-23",5425.24,5465.43,5184.12,5264.49,1077161],["2012-04-24",5344.87,5425.24,5184.12,5385.05,1155830],["2012-04-25",5425.24,5545.8,5344.87,5344.87,1429467],["2012-04-26",5425.24,5425.24,5264.49,5304.68,975400],["2012-04-27",5385.05,5626.17,5264.49,5505.61,1932765],["2012-05-02",5666.36,5706.55,5264.49,5385.05,1926108],["2012-05-03",5385.05,5465.43,5224.3,5385.05,1060722],["2012-05-04",5425.24,5505.61,5385.05,5425.24,1284080],["2012-05-07",5063.56,5385.05,5063.56,5344.87,3136012],["2012-05-08",5344.87,5425.24,5264.49,5264.49,1596049],["2012-05-09",5304.68,5585.99,5264.49,5505.61,3001515],["2012-05-10",5585.99,5746.74,5465.43,5545.8,2976617],["2012-05-11",5545.8,5545.8,5385.05,5425.24,1855427],["2012-05-14",5385.05,5425.24,5063.56,5103.74,1650606],["2012-05-15",5063.56,5143.93,4782.25,4822.44,1967515],["2012-05-16",4862.62,5023.37,4742.06,4983.18,1528705],["2012-05-17",4983.18,5023.37,4701.87,4742.06,1145420],["2012-05-18",4742.06,4742.06,4380.38,4380.38,3233400],["2012-05-21",4380.38,4661.69,4380.38,4661.69,1283117],["2012-05-22",4782.25,4822.44,4581.31,4621.5,1259924],["2012-05-23",4621.5,4661.69,4380.38,4420.57,1089200],["2012-05-24",4420.57,4581.31,4300.0,4541.13,1126226],["2012-05-25",4581.31,4742.06,4541.13,4742.06,690183],["2012-05-28",4943.0,5063.56,4782.25,4782.25,1506033],["2012-05-29",4862.62,4902.81,4701.87,4782.25,774500],["2012-05-30",4862.62,4902.81,4782.25,4822.44,707539],["2012-05-31",4661.69,4822.44,4581.31,4621.5,903700],["2012-06-01",4742.06,4782.25,4581.31,4701.87,724516],["2012-06-04",4621.5,4661.69,4420.57,4460.75,1056800],["2012-06-05",4541.13,4661.69,4420.57,4541.13,854449],["2012-06-06",4621.5,4701.87,4581.31,4621.5,901811],["2012-06-07",4701.87,4943.0,4701.87,4902.81,1921980],["2012-06-08",5023.37,5063.56,4782.25,4822.44,1468711],["2012-06-11",4902.81,5143.93,4902.81,5143.93,5049741],["2012-06-12",5103.74,5304.68,5063.56,5103.74,2173544],["2012-06-13",5103.74,5224.3,5063.56,5184.12,2158941],["2012-06-14",5103.74,5224.3,4983.18,5143.93,1616583],["2012-06-15",5184.12,5385.05,5143.93,5184.12,4105334],["2012-06-18",5224.3,5425.24,5063.56,5103.74,1090256],["2012-06-19",4862.62,5103.74,4862.62,4983.18,1505362],["2012-06-20",4943.0,5023.37,4902.81,4943.0,537900],["2012-06-21",4983.18,4983.18,4862.62,4862.62,647384],["2012-06-22",4862.62,4902.81,4701.87,4862.62,1342540],["2012-06-25",4822.44,4902.81,4581.31,4621.5,916200],["2012-06-26",4581.31,4581.31,4420.57,4541.13,2151740],["2012-06-27",4581.31,4661.69,4460.75,4500.94,604452],["2012-06-28",4581.31,4701.87,4460.75,4701.87,616200],["2012-06-29",4661.69,4701.87,4581.31,4581.31,323600],["2012-07-02",4621.5,4621.5,4420.57,4460.75,514717],["2012-07-03",4500.94,4500.94,4179.44,4300.0,1218608],["2012-07-04",4340.19,4340.19,4139.26,4179.44,548108],["2012-07-05",4219.63,4500.94,4139.26,4460.75,859000],["2012-07-06",4581.31,4581.31,4340.19,4380.38,548016],["2012-07-09",4420.57,4420.57,4179.44,4219.63,719522],["2012-07-10",4139.26,4259.82,4139.26,4179.44,273134],["2012-07-11",4179.44,4300.0,4179.44,4219.63,384900],["2012-07-12",4219.63,4380.38,4219.63,4380.38,632922],["2012-07-13",4340.19,4621.5,4340.19,4420.57,1072920],["2012-07-16",4179.44,4500.94,4179.44,4300.0,424500],["2012-07-17",4380.38,4581.31,4340.19,4581.31,821681],["2012-07-18",4541.13,4621.5,4420.57,4500.94,915156],["2012-07-19",4541.13,4782.25,4460.75,4782.25,1515900],["2012-07-20",4701.87,4862.62,4621.5,4621.5,967700],["2012-07-23",4581.31,4621.5,4460.75,4541.13,786500],["2012-07-24",4500.94,4500.94,4340.19,4340.19,1074522],["2012-07-25",4340.19,4460.75,4259.82,4380.38,800153],["2012-07-26",4460.75,4460.75,4340.19,4420.57,796500],["2012-07-27",4139.26,4460.75,4139.26,4179.44,2197700],["2012-07-30",4219.63,4300.0,4099.07,4219.63,590600],["2012-07-31",4219.63,4259.82,4099.07,4139.26,587074],["2012-08-01",4179.44,4179.44,4058.88,4099.07,588523],["2012-08-02",4219.63,4300.0,4179.44,4179.44,668000],["2012-08-03",4219.63,4259.82,4139.26,4179.44,751175],["2012-08-06",4219.63,4420.57,4219.63,4340.19,640800],["2012-08-07",4340.19,4340.19,4219.63,4219.63,480700],["2012-08-08",4219.63,4340.19,4219.63,4300.0,592484],["2012-08-09",4340.19,4380.38,4259.82,4300.0,860651],["2012-08-10",4259.82,4300.0,4219.63,4259.82,490723],["2012-08-13",4219.63,4259.82,4139.26,4139.26,373158],["2012-08-14",4179.44,4259.82,4179.44,4259.82,504105],["2012-08-15",4259.82,4259.82,4139.26,4219.63,914397],["2012-08-16",4179.44,4219.63,4139.26,4179.44,519600],["2012-08-17",4139.26,4340.19,4099.07,4300.0,772858],["2012-08-20",4340.19,4340.19,4259.82,4300.0,893200],["2012-08-21",4259.82,4259.82,4018.7,4018.7,1407588],["2012-08-22",3777.57,3938.32,3737.39,3737.39,1789246],["2012-08-23",3616.83,3616.83,3496.27,3496.27,1012000],["2012-08-24",3295.33,3737.39,3255.14,3616.83,1203400],["2012-08-27",3657.01,3657.01,3415.89,3415.89,549000],["2012-08-28",3295.33,3415.89,3255.14,3375.7,686200],["2012-08-29",3375.7,3576.64,3375.7,3576.64,538017],["2012-08-30",3576.64,3616.83,3456.08,3496.27,433300],["2012-08-31",3456.08,3496.27,3375.7,3375.7,409200],["2012-09-04",3375.7,3496.27,3375.7,3375.7,665100],["2012-09-05",3375.7,3415.89,3255.14,3295.33,668633],["2012-09-06",3255.14,3375.7,3255.14,3255.14,537000],["2012-09-07",3255.14,3375.7,3255.14,3335.52,386200],["2012-09-10",3335.52,3335.52,3134.58,3134.58,768030],["2012-09-11",3094.4,3094.4,3014.02,3014.02,562700],["2012-09-12",3054.21,3174.77,3014.02,3054.21,310100],["2012-09-13",3014.02,3174.77,2973.83,3174.77,226600],["2012-09-14",3214.96,3335.52,3214.96,3295.33,716600],["2012-09-17",3295.33,3375.7,3214.96,3335.52,685400],["2012-09-18",3295.33,3335.52,3134.58,3174.77,611600],["2012-09-19",3134.58,3295.33,3134.58,3255.14,715600],["2012-09-20",3295.33,3335.52,3174.77,3295.33,615000],["2012-09-21",3214.96,3415.89,3214.96,3375.7,1082961],["2012-09-24",3295.33,3335.52,3214.96,3255.14,335511],["2012-09-25",3214.96,3255.14,3174.77,3214.96,211051],["2012-09-26",3214.96,3255.14,3214.96,3214.96,163500],["2012-09-27",3214.96,3214.96,3054.21,3214.96,561700],["2012-09-28",3054.21,3094.4,3014.02,3054.21,317628],["2012-10-01",3014.02,3054.21,2813.09,2853.27,416523],["2012-10-02",2813.09,2893.46,2813.09,2853.27,311000],["2012-10-03",2813.09,2933.65,2813.09,2893.46,220823],["2012-10-04",2853.27,2893.46,2813.09,2853.27,171550],["2012-10-05",2853.27,2893.46,2813.09,2893.46,147214],["2012-10-08",2893.46,3054.21,2853.27,3054.21,416500],["2012-10-09",2973.83,3134.58,2893.46,3054.21,444900],["2012-10-10",2973.83,3094.4,2973.83,3094.4,286911],["2012-10-11",3094.4,3255.14,3094.4,3134.58,660900],["2012-10-12",3134.58,3134.58,3054.21,3094.4,195700],["2012-10-15",3094.4,3094.4,2973.83,2973.83,231400],["2012-10-16",3014.02,3214.96,2973.83,3214.96,675228],["2012-10-17",3214.96,3214.96,3054.21,3094.4,237700],["2012-10-18",3014.02,3134.58,2933.65,3094.4,313320],["2012-10-19",3054.21,3054.21,2933.65,2933.65,518723],["2012-10-22",2933.65,2973.83,2853.27,2973.83,307357],["2012-10-23",2853.27,2973.83,2813.09,2973.83,148898],["2012-10-24",2973.83,2973.83,2853.27,2893.46,228300],["2012-10-25",2853.27,2853.27,2813.09,2813.09,254700],["2012-10-26",2813.09,2893.46,2813.09,2853.27,129000],["2012-10-29",2813.09,2853.27,2772.9,2853.27,116000],["2012-10-30",2772.9,2813.09,2772.9,2772.9,157837],["2012-10-31",2772.9,2772.9,2732.71,2772.9,182000],["2012-11-01",2772.9,2813.09,2692.53,2732.71,156011],["2012-11-02",2692.53,2692.53,2531.78,2531.78,650251],["2012-11-05",2411.22,2531.78,2371.03,2411.22,268300],["2012-11-06",2371.03,2451.4,2290.66,2371.03,222000],["2012-11-07",2371.03,2491.59,2371.03,2451.4,355600],["2012-11-08",2411.22,2411.22,2330.84,2371.03,144614],["2012-11-09",2371.03,2451.4,2330.84,2411.22,293900],["2012-11-12",2411.22,2571.97,2411.22,2571.97,895218],["2012-11-13",2571.97,2732.71,2571.97,2732.71,1281672],["2012-11-14",2772.9,2772.9,2652.34,2652.34,440900],["2012-11-15",2612.15,2612.15,2491.59,2571.97,568900],["2012-11-16",2531.78,2571.97,2491.59,2571.97,442000],["2012-11-19",2531.78,2571.97,2491.59,2491.59,196100],["2012-11-20",2491.59,2571.97,2451.4,2571.97,236500],["2012-11-21",2531.78,2571.97,2491.59,2491.59,173800],["2012-11-22",2491.59,2571.97,2491.59,2531.78,320500],["2012-11-23",2531.78,2531.78,2491.59,2491.59,296805],["2012-11-26",2531.78,2531.78,2411.22,2411.22,301100],["2012-11-27",2411.22,2451.4,2411.22,2451.4,263600],["2012-11-28",2451.4,2451.4,2411.22,2451.4,433116],["2012-11-29",2451.4,2491.59,2411.22,2451.4,143800],["2012-11-30",2451.4,2491.59,2411.22,2451.4,156700],["2012-12-03",2411.22,2451.4,2371.03,2451.4,261405],["2012-12-04",2411.22,2531.78,2411.22,2531.78,903800],["2012-12-05",2571.97,2692.53,2571.97,2692.53,1346800],["2012-12-06",2732.71,2732.71,2652.34,2652.34,442701],["2012-12-07",2652.34,2732.71,2612.15,2612.15,798140],["2012-12-10",2612.15,2772.9,2612.15,2772.9,1568677],["2012-12-11",2813.09,2893.46,2772.9,2853.27,1003300],["2012-12-12",2893.46,3014.02,2813.09,3014.02,1145128],["2012-12-13",3014.02,3054.21,2893.46,2933.65,882300],["2012-12-14",2933.65,2973.83,2893.46,2893.46,1115758],["2012-12-17",2893.46,2973.83,2813.09,2933.65,1536861],["2012-12-18",2933.65,2933.65,2772.9,2813.09,999674],["2012-12-19",2853.27,2973.83,2853.27,2973.83,2206400],["2012-12-20",2973.83,3054.21,2853.27,2853.27,1612400],["2012-12-21",2853.27,2933.65,2813.09,2853.27,1343100],["2012-12-24",2893.46,3014.02,2853.27,3014.02,1715002],["2012-12-25",3094.4,3174.77,3054.21,3094.4,2264400],["2012-12-26",3094.4,3295.33,3054.21,3295.33,1531400],["2012-12-27",3295.33,3456.08,3255.14,3295.33,2022500],["2012-12-28",3255.14,3415.89,3214.96,3415.89,1610000],["2013-01-02",3456.08,3616.83,3415.89,3616.83,1789535],["2013-01-03",3616.83,3657.01,3415.89,3456.08,2248810],["2013-01-04",3496.27,3737.39,3375.7,3697.2,1636171],["2013-01-07",3697.2,3737.39,3536.45,3536.45,1945651],["2013-01-08",3536.45,3777.57,3456.08,3657.01,2060984],["2013-01-09",3657.01,3777.57,3415.89,3415.89,2309717],["2013-01-10",3415.89,3616.83,3375.7,3616.83,981566],["2013-01-11",3697.2,3857.95,3616.83,3697.2,2030124],["2013-01-14",3697.2,3777.57,3576.64,3697.2,1097517],["2013-01-15",3697.2,4018.7,3697.2,3978.51,3145188],["2013-01-16",3978.51,4219.63,3938.32,4018.7,2031378],["2013-01-17",3978.51,4420.57,3898.14,4420.57,4244700],["2013-01-18",4099.07,4460.75,4099.07,4219.63,2082517],["2013-01-21",4099.07,4259.82,3938.32,4099.07,1618500],["2013-01-22",4058.88,4139.26,3777.57,3898.14,1857000],["2013-01-23",3857.95,3978.51,3737.39,3857.95,1312012],["2013-01-24",3857.95,4179.44,3817.76,4139.26,1680092],["2013-01-25",4179.44,4340.19,4099.07,4179.44,1900469],["2013-01-28",4219.63,4500.94,4219.63,4380.38,2698800],["2013-01-29",4420.57,4742.06,4340.19,4621.5,3665710],["2013-01-30",4902.81,5063.56,4541.13,4782.25,2427172],["2013-01-31",4782.25,4822.44,4541.13,4581.31,2049911],["2013-02-01",4581.31,4742.06,4420.57,4701.87,2204162],["2013-02-04",4782.25,4983.18,4742.06,4862.62,2459605],["2013-02-05",4862.62,5143.93,4822.44,4983.18,1971344],["2013-02-06",5224.3,5465.43,4943.0,5425.24,2320312],["2013-02-07",5425.24,5545.8,5304.68,5385.05,1858561],["2013-02-08",5425.24,5827.11,5425.24,5666.36,2132200],["2013-02-18",5827.11,5827.11,5545.8,5585.99,1480000],["2013-02-19",5626.17,5626.17,5385.05,5385.05,2191620],["2013-02-20",5545.8,5626.17,5385.05,5585.99,3194200],["2013-02-21",5626.17,5626.17,5063.56,5063.56,3175646],["2013-02-22",5063.56,5264.49,4621.5,4983.18,2992799],["2013-02-25",4983.18,5184.12,4902.81,5063.56,2428704],["2013-02-26",5143.93,5385.05,4862.62,4943.0,3838155],["2013-02-27",4943.0,5143.93,4782.25,5103.74,2084061],["2013-02-28",5224.3,5304.68,5103.74,5143.93,1793100],["2013-03-01",5103.74,5224.3,5063.56,5103.74,1411700],["2013-03-04",5103.74,5103.74,4621.5,4621.5,2723062],["2013-03-05",4340.19,4621.5,4179.44,4179.44,2565317],["2013-03-06",4139.26,4500.94,4139.26,4500.94,1026700],["2013-03-07",4500.94,4541.13,4139.26,4300.0,1161633],["2013-03-08",4300.0,4420.57,4300.0,4420.57,774900],["2013-03-11",4500.94,4862.62,4500.94,4862.62,2079600],["2013-03-12",5224.3,5304.68,4902.81,5143.93,2785300],["2013-03-13",5184.12,5184.12,4943.0,5023.37,2096600],["2013-03-14",5063.56,5103.74,4943.0,5023.37,1787574],["2013-03-15",4983.18,5465.43,4943.0,5143.93,3166428],["2013-03-18",5184.12,5184.12,4943.0,4983.18,1055100],["2013-03-19",5465.43,5465.43,4822.44,4983.18,842700],["2013-03-20",4983.18,5103.74,4943.0,4983.18,1015700],["2013-03-21",5023.37,5063.56,4862.62,4943.0,668000],["2013-03-22",4943.0,4983.18,4701.87,4782.25,1350900],["2013-03-25",4782.25,4862.62,4701.87,4782.25,1497046],["2013-03-26",4822.44,4862.62,4701.87,4701.87,907200],["2013-03-27",4742.06,4742.06,4581.31,4621.5,489300],["2013-03-28",4621.5,4661.69,4460.75,4460.75,960300],["2013-03-29",4380.38,4541.13,4259.82,4420.57,1079200],["2013-04-01",4541.13,4862.62,4380.38,4822.44,889905],["2013-04-02",4862.62,4902.81,4661.69,4701.87,1070906],["2013-04-03",4742.06,4862.62,4701.87,4742.06,862240],["2013-04-04",4742.06,4782.25,4621.5,4661.69,786688],["2013-04-05",4621.5,4742.06,4581.31,4742.06,635166],["2013-04-08",4742.06,4822.44,4621.5,4742.06,690934],["2013-04-09",4581.31,4742.06,4581.31,4661.69,387000],["2013-04-10",4701.87,4742.06,4500.94,4541.13,1204316],["2013-04-11",4581.31,4621.5,4460.75,4541.13,732106],["2013-04-12",4581.31,4742.06,4420.57,4500.94,841506],["2013-04-15",4500.94,4500.94,4179.44,4300.0,603011],["2013-04-16",4259.82,4259.82,4058.88,4219.63,652481],["2013-04-17",4300.0,4300.0,4099.07,4139.26,458700],["2013-04-18",4099.07,4139.26,3938.32,4018.7,804400],["2013-04-22",3978.51,4018.7,3657.01,3697.2,827200],["2013-04-23",3697.2,3938.32,3697.2,3817.76,579600],["2013-04-24",3857.95,3898.14,3737.39,3817.76,549700],["2013-04-25",3817.76,4058.88,3817.76,4018.7,899000],["2013-04-26",4058.88,4058.88,3817.76,3857.95,373900],["2013-05-02",3777.57,3898.14,3737.39,3857.95,261400],["2013-05-03",3857.95,3978.51,3777.57,3978.51,789600],["2013-05-06",3978.51,4259.82,3978.51,4259.82,1444841],["2013-05-07",4380.38,4460.75,4219.63,4259.82,945698],["2013-05-08",4259.82,4340.19,4058.88,4179.44,1025765],["2013-05-09",4179.44,4420.57,4179.44,4340.19,1268541],["2013-05-10",4460.75,4460.75,4259.82,4340.19,629868],["2013-05-13",4300.0,4500.94,4300.0,4460.75,990857],["2013-05-14",4460.75,4460.75,4219.63,4340.19,885581],["2013-05-15",4340.19,4701.87,4300.0,4541.13,1185570],["2013-05-16",4541.13,4701.87,4500.94,4581.31,1457894],["2013-05-17",4581.31,4621.5,4460.75,4500.94,587896],["2013-05-20",4420.57,4822.44,4420.57,4782.25,1897880],["2013-05-21",4742.06,5143.93,4742.06,4983.18,2920711],["2013-05-22",4983.18,5103.74,4943.0,4983.18,1560944],["2013-05-23",4983.18,5023.37,4782.25,4862.62,2210700],["2013-05-24",4902.81,4943.0,4822.44,4902.81,1162822],["2013-05-27",4902.81,5143.93,4902.81,5063.56,1191879],["2013-05-28",4822.44,5023.37,4822.44,5023.37,1640373],["2013-05-29",4983.18,5184.12,4822.44,4862.62,1295255],["2013-05-30",4782.25,5184.12,4782.25,5184.12,1673615],["2013-05-31",5224.3,5304.68,4983.18,5063.56,1376753],["2013-06-03",4943.0,5143.93,4943.0,5023.37,533661],["2013-06-04",4983.18,5063.56,4862.62,4902.81,1261210],["2013-06-05",4902.81,4983.18,4862.62,4983.18,771317],["2013-06-06",4943.0,5063.56,4862.62,5023.37,1192557],["2013-06-07",5063.56,5103.74,4983.18,5023.37,1083593],["2013-06-10",5103.74,5103.74,4943.0,5023.37,1435578],["2013-06-11",4983.18,5063.56,4943.0,5063.56,954446],["2013-06-12",5023.37,5224.3,5023.37,5143.93,2489476],["2013-06-13",5103.74,5224.3,5063.56,5184.12,1056789],["2013-06-14",5264.49,5425.24,5224.3,5304.68,1872451],["2013-06-17",5465.43,5545.8,5224.3,5344.87,3259438],["2013-06-18",5304.68,5425.24,5184.12,5385.05,1864134],["2013-06-19",5385.05,5465.43,5344.87,5425.24,881565],["2013-06-20",5425.24,5425.24,5143.93,5264.49,1457583],["2013-06-21",5224.3,5344.87,4983.18,5143.93,5333856],["2013-06-24",5063.56,5143.93,4782.25,4822.44,2581465],["2013-06-25",4782.25,4822.44,4380.38,4420.57,1834558],["2013-06-26",4581.31,4581.31,4300.0,4541.13,1438300],["2013-06-27",4500.94,4621.5,4500.94,4581.31,989900],["2013-06-28",4581.31,4742.06,4581.31,4661.69,1082929],["2013-07-01",4661.69,4661.69,4500.94,4581.31,399000],["2013-07-02",4581.31,4701.87,4581.31,4661.69,583762],["2013-07-03",4661.69,4701.87,4621.5,4701.87,690116],["2013-07-04",4661.69,4742.06,4621.5,4661.69,637694],["2013-07-05",4701.87,4782.25,4621.5,4661.69,695894],["2013-07-08",4661.69,4661.69,4541.13,4541.13,395644],["2013-07-09",4541.13,4621.5,4541.13,4621.5,324416],["2013-07-10",4621.5,4701.87,4500.94,4541.13,759100],["2013-07-11",4541.13,4581.31,4460.75,4581.31,386533],["2013-07-12",4541.13,4701.87,4541.13,4701.87,492600],["2013-07-15",4701.87,4701.87,4581.31,4621.5,375311],["2013-07-16",4621.5,4661.69,4581.31,4621.5,319200],["2013-07-17",4581.31,4661.69,4541.13,4621.5,583029],["2013-07-18",4621.5,4661.69,4541.13,4541.13,293580],["2013-07-19",4581.31,4621.5,4541.13,4621.5,279743],["2013-07-22",4581.31,4621.5,4541.13,4581.31,275100],["2013-07-23",4581.31,4621.5,4541.13,4581.31,273700],["2013-07-24",4581.31,4581.31,4420.57,4500.94,536900],["2013-07-25",4500.94,4500.94,4340.19,4380.38,313600],["2013-07-26",4380.38,4420.57,4300.0,4380.38,800670],["2013-07-29",4380.38,4380.38,4219.63,4219.63,344201],["2013-07-30",4219.63,4259.82,4219.63,4219.63,198679],["2013-07-31",4219.63,4219.63,4139.26,4179.44,412052],["2013-08-01",4179.44,4259.82,4139.26,4219.63,302182],["2013-08-02",4219.63,4460.75,4219.63,4460.75,651664],["2013-08-05",4460.75,4460.75,4380.38,4380.38,427372],["2013-08-06",4380.38,4420.57,4340.19,4420.57,339832],["2013-08-07",4420.57,4420.57,4300.0,4300.0,436978],["2013-08-08",4300.0,4380.38,4219.63,4219.63,437994],["2013-08-09",4300.0,4300.0,4219.63,4259.82,239421],["2013-08-12",4219.63,4259.82,4139.26,4219.63,216572],["2013-08-13",4259.82,4300.0,4179.44,4259.82,405227],["2013-08-14",4259.82,4300.0,4179.44,4300.0,350850],["2013-08-15",4219.63,4460.75,4219.63,4460.75,572796],["2013-08-16",4420.57,4460.75,4340.19,4420.57,360875],["2013-08-19",4420.57,4621.5,4380.38,4541.13,839611],["2013-08-20",4541.13,4581.31,4420.57,4541.13,754083],["2013-08-21",4500.94,4661.69,4460.75,4621.5,981805],["2013-08-22",4621.5,4742.06,4541.13,4581.31,854210],["2013-08-23",4581.31,4621.5,4340.19,4340.19,828900],["2013-08-26",4340.19,4420.57,4300.0,4420.57,438158],["2013-08-27",4420.57,4420.57,4300.0,4300.0,289800],["2013-08-28",4300.0,4621.5,4179.44,4219.63,837744],["2013-08-29",4219.63,4340.19,4219.63,4219.63,753031],["2013-08-30",4219.63,4340.19,4219.63,4340.19,328048],["2013-09-03",4340.19,4340.19,4179.44,4219.63,409630],["2013-09-04",4179.44,4219.63,4058.88,4058.88,629663],["2013-09-05",4018.7,4099.07,4018.7,4058.88,528710],["2013-09-06",4099.07,4099.07,4018.7,4058.88,293255],["2013-09-09",4058.88,4058.88,3938.32,3938.32,291900],["2013-09-10",3938.32,4058.88,3938.32,3978.51,256900],["2013-09-11",4018.7,4058.88,3938.32,3978.51,118719],["2013-09-12",4018.7,4018.7,3898.14,3898.14,226832],["2013-09-13",3978.51,4099.07,3898.14,4058.88,432022],["2013-09-16",3938.32,3938.32,3657.01,3657.01,631700],["2013-09-17",3295.33,3496.27,3295.33,3295.33,480961],["2013-09-18",2973.83,3214.96,2973.83,2973.83,3923007],["2013-09-19",2893.46,3255.14,2772.9,3054.21,5644240],["2013-09-20",3094.4,3214.96,2973.83,3014.02,15365283],["2013-09-23",3094.4,3295.33,3094.4,3295.33,2094900],["2013-09-24",3375.7,3415.89,3295.33,3295.33,3731205],["2013-09-25",3335.52,3616.83,3214.96,3415.89,5760140],["2013-09-26",3496.27,3536.45,3415.89,3456.08,1509960],["2013-09-27",3456.08,3496.27,3375.7,3375.7,1467164],["2013-09-30",3375.7,3616.83,3375.7,3496.27,2660500],["2013-10-01",3496.27,3697.2,3496.27,3496.27,4581150],["2013-10-02",3496.27,3697.2,3496.27,3616.83,3347030],["2013-10-03",3657.01,3697.2,3536.45,3616.83,1902949],["2013-10-04",3616.83,3616.83,3536.45,3576.64,1915755],["2013-10-07",3576.64,3657.01,3536.45,3536.45,1816172],["2013-10-08",3536.45,3616.83,3456.08,3576.64,2918813],["2013-10-09",3616.83,3616.83,3536.45,3536.45,1402380],["2013-10-10",3536.45,3657.01,3375.7,3415.89,2845808],["2013-10-11",3456.08,3496.27,3335.52,3375.7,2278771],["2013-10-14",3375.7,3415.89,3295.33,3295.33,1819000],["2013-10-15",3295.33,3616.83,3295.33,3415.89,1173719],["2013-10-16",3375.7,3496.27,3375.7,3415.89,1331105],["2013-10-17",3456.08,3536.45,3415.89,3456.08,1894100],["2013-10-18",3456.08,3616.83,3415.89,3616.83,2552805],["2013-10-21",3657.01,3817.76,3616.83,3657.01,3826562],["2013-10-22",3657.01,3697.2,3576.64,3657.01,1823552],["2013-10-23",3697.2,3817.76,3697.2,3777.57,3094852],["2013-10-24",3777.57,3978.51,3777.57,3777.57,4984487],["2013-10-25",3817.76,3898.14,3697.2,3737.39,2407520],["2013-10-28",3777.57,3777.57,3657.01,3657.01,2349300],["2013-10-29",3657.01,3697.2,3616.83,3697.2,1560200],["2013-10-30",3697.2,3737.39,3657.01,3657.01,1151357],["2013-10-31",3657.01,3697.2,3657.01,3657.01,853086],["2013-11-01",3657.01,3777.57,3657.01,3777.57,1511000],["2013-11-04",3777.57,3898.14,3737.39,3857.95,2195135],["2013-11-05",3857.95,3938.32,3857.95,3938.32,2812065],["2013-11-06",3938.32,3978.51,3898.14,3938.32,1781123],["2013-11-07",3938.32,4018.7,3898.14,3898.14,2701140],["2013-11-08",3898.14,3938.32,3817.76,3857.95,2970243],["2013-11-11",3857.95,4058.88,3857.95,4058.88,2788520],["2013-11-12",4058.88,4099.07,3898.14,3938.32,3118000],["2013-11-13",3898.14,3938.32,3857.95,3857.95,1893903],["2013-11-14",3857.95,3898.14,3817.76,3898.14,1446161],["2013-11-15",3898.14,3898.14,3817.76,3898.14,2370937],["2013-11-18",3898.14,3978.51,3898.14,3938.32,2332500],["2013-11-19",3978.51,3978.51,3938.32,3938.32,1359202],["2013-11-20",3938.32,3978.51,3898.14,3978.51,2536222],["2013-11-21",3978.51,4219.63,3978.51,4018.7,6631846],["2013-11-22",4018.7,4099.07,4018.7,4099.07,2268920],["2013-11-25",4099.07,4179.44,4058.88,4099.07,2247505],["2013-11-26",4058.88,4179.44,4058.88,4099.07,2305104],["2013-11-27",4139.26,4139.26,4058.88,4058.88,1942011],["2013-11-28",4099.07,4099.07,4058.88,4058.88,1224169],["2013-11-29",4058.88,4099.07,3978.51,4018.7,1309854],["2013-12-02",4018.7,4058.88,3938.32,3978.51,1032080],["2013-12-03",4018.7,4179.44,4018.7,4058.88,2692522],["2013-12-04",4099.07,4340.19,4099.07,4300.0,4971717],["2013-12-05",4340.19,4340.19,4219.63,4259.82,1929042],["2013-12-06",4259.82,4340.19,4219.63,4259.82,1529735],["2013-12-09",4259.82,4259.82,4179.44,4179.44,2299905],["2013-12-10",4179.44,4300.0,4179.44,4259.82,2195750],["2013-12-11",4259.82,4300.0,4139.26,4179.44,2336313],["2013-12-12",4179.44,4219.63,4139.26,4219.63,1428138],["2013-12-13",4219.63,4380.38,4219.63,4300.0,2829605],["2013-12-16",4259.82,4259.82,4139.26,4139.26,3839862],["2013-12-17",4179.44,4219.63,4139.26,4179.44,1663185],["2013-12-18",4139.26,4179.44,4099.07,4139.26,1731144],["2013-12-19",4179.44,4300.0,4139.26,4219.63,3483100],["2013-12-20",4219.63,4340.19,4219.63,4219.63,3459861],["2013-12-23",4259.82,4300.0,4219.63,4259.82,3470869],["2013-12-24",4259.82,4300.0,4219.63,4219.63,1774451],["2013-12-25",4219.63,4259.82,4179.44,4179.44,945126],["2013-12-26",4179.44,4219.63,4139.26,4179.44,1407983],["2013-12-27",4179.44,4219.63,4139.26,4179.44,1975579],["2013-12-30",4139.26,4139.26,4018.7,4018.7,2322971],["2013-12-31",4018.7,4139.26,4018.7,4058.88,1277912],["2014-01-02",4058.88,4139.26,4018.7,4018.7,1748340],["2014-01-03",4018.7,4099.07,4018.7,4099.07,1043622],["2014-01-06",4099.07,4139.26,4058.88,4139.26,1060609],["2014-01-07",4139.26,4179.44,4099.07,4099.07,1184400],["2014-01-08",4099.07,4139.26,4058.88,4139.26,1105799],["2014-01-09",4058.88,4259.82,4058.88,4219.63,1854733],["2014-01-10",4219.63,4259.82,4139.26,4139.26,1323092],["2014-01-13",4139.26,4179.44,4099.07,4139.26,594969],["2014-01-14",4099.07,4179.44,4099.07,4099.07,1227750],["2014-01-15",4099.07,4219.63,4099.07,4139.26,2774756],["2014-01-16",4139.26,4219.63,4099.07,4179.44,1686627],["2014-01-17",4179.44,4259.82,4139.26,4139.26,2155681],["2014-01-20",4099.07,4219.63,4099.07,4139.26,1639009],["2014-01-21",4139.26,4420.57,4099.07,4380.38,5011339],["2014-01-22",4420.57,4661.69,4380.38,4460.75,5864324],["2014-01-23",4500.94,4541.13,4460.75,4500.94,1218097],["2014-01-24",4500.94,4500.94,4380.38,4420.57,1778639],["2014-01-27",4460.75,4500.94,4380.38,4460.75,1262200],["2014-02-06",4460.75,4581.31,4420.57,4541.13,2219009],["2014-02-07",4541.13,4621.5,4380.38,4420.57,2539141],["2014-02-10",4420.57,4541.13,4420.57,4500.94,2038859],["2014-02-11",4541.13,4943.0,4541.13,4661.69,8353209],["2014-02-12",4701.87,5103.74,4701.87,5103.74,7220515],["2014-02-13",5224.3,5304.68,5143.93,5224.3,4043699],["2014-02-14",5304.68,5585.99,5103.74,5545.8,6312590],["2014-02-17",5626.17,5746.74,5425.24,5545.8,5354016],["2014-02-18",5545.8,5626.17,5465.43,5585.99,4872550],["2014-02-19",5626.17,6108.42,5626.17,6028.04,8224812],["2014-02-20",5827.11,6108.42,5425.24,5505.61,7078360],["2014-02-21",5505.61,6028.04,5385.05,5706.55,4953072],["2014-02-24",5786.92,6148.6,5746.74,6148.6,6758391],["2014-02-25",6148.6,6389.73,5827.11,6349.54,5753571],["2014-02-26",6349.54,6550.47,6188.79,6550.47,4757420],["2014-02-27",6429.91,6550.47,6108.42,6108.42,5606976],["2014-02-28",6108.42,6269.17,5987.86,6188.79,6497728],["2014-03-03",6188.79,6228.98,5706.55,5746.74,5734961],["2014-03-04",5746.74,5987.86,5626.17,5947.67,5239025],["2014-03-05",5987.86,6148.6,5907.48,5987.86,3660790],["2014-03-06",5987.86,6148.6,5907.48,6068.23,3796633],["2014-03-07",6068.23,6148.6,5987.86,6068.23,3434869],["2014-03-10",6068.23,6188.79,6028.04,6108.42,3061458],["2014-03-11",6711.22,6711.22,6108.42,6309.35,4889305],["2014-03-12",6309.35,6349.54,6068.23,6148.6,2418957],["2014-03-13",6188.79,6269.17,6068.23,6269.17,2667118],["2014-03-14",6269.17,6309.35,6148.6,6148.6,3998976],["2014-03-17",6510.29,6751.41,6510.29,6751.41,11173432],["2014-03-18",6831.78,7113.09,6751.41,6871.97,5390775],["2014-03-19",6952.34,6992.53,6751.41,6912.16,4601140],["2014-03-20",6952.34,6952.34,6671.04,6751.41,4579370],["2014-03-21",6751.41,6912.16,6751.41,6912.16,12640042],["2014-03-24",6912.16,7153.28,6871.97,6992.53,5025145],["2014-03-25",7072.9,7072.9,6671.04,6671.04,3376652],["2014-03-26",6671.04,6871.97,6429.91,6630.85,4941518],["2014-03-27",6630.85,6711.22,6470.1,6630.85,2670502],["2014-03-28",6711.22,6831.78,6590.66,6630.85,2294148],["2014-03-31",6791.6,6791.6,6550.47,6550.47,1886846],["2014-04-01",6510.29,6510.29,6108.42,6108.42,4515827],["2014-04-02",6108.42,6228.98,5746.74,6028.04,3344887],["2014-04-03",6068.23,6309.35,6028.04,6228.98,1658302],["2014-04-04",6269.17,6429.91,6188.79,6228.98,1673287],["2014-04-07",6228.98,6349.54,6228.98,6349.54,1621634],["2014-04-08",6349.54,6470.1,6309.35,6389.73,1770756],["2014-04-10",6470.1,6590.66,6429.91,6429.91,3258545],["2014-04-11",6429.91,6429.91,6309.35,6349.54,2046930],["2014-04-14",6349.54,6349.54,6188.79,6228.98,1219280],["2014-04-15",6188.79,6269.17,5947.67,5947.67,2513131],["2014-04-16",5947.67,5987.86,5706.55,5827.11,2215948],["2014-04-17",5947.67,6028.04,5867.3,6028.04,1297264],["2014-04-18",6108.42,6108.42,5465.43,5545.8,1968616],["2014-04-21",5585.99,5827.11,5465.43,5626.17,2946662],["2014-04-22",5626.17,5947.67,5585.99,5947.67,1235161],["2014-04-23",6028.04,6028.04,5786.92,5827.11,936286],["2014-04-24",5706.55,5867.3,5706.55,5786.92,493274],["2014-04-25",5786.92,5947.67,5706.55,5706.55,1059431],["2014-04-28",5143.93,5786.92,5143.93,5425.24,1188871],["2014-04-29",5425.24,5626.17,5344.87,5626.17,1210800],["2014-05-05",5626.17,5626.17,5103.74,5103.74,1474000],["2014-05-06",5063.56,5063.56,4661.69,4943.0,2289950],["2014-05-07",4862.62,5023.37,4782.25,4902.81,1019099],["2014-05-08",4782.25,4782.25,4420.57,4420.57,2943918],["2014-05-09",4300.0,4621.5,4259.82,4541.13,1876158],["2014-05-12",4541.13,4581.31,4099.07,4099.07,2042182],["2014-05-13",3697.2,4099.07,3697.2,3777.57,2803301],["2014-05-14",3616.83,4139.26,3616.83,4139.26,2098230],["2014-05-15",4219.63,4420.57,3898.14,4018.7,4033144],["2014-05-16",4018.7,4420.57,3938.32,4380.38,2569082],["2014-05-19",4380.38,4581.31,4300.0,4380.38,2019922],["2014-05-20",4380.38,4541.13,4300.0,4541.13,2208933],["2014-05-21",4541.13,4782.25,4460.75,4782.25,2473706],["2014-05-22",4782.25,4822.44,4621.5,4621.5,3313471],["2014-05-23",4581.31,4661.69,4541.13,4621.5,1207271],["2014-05-26",4500.94,4701.87,4500.94,4661.69,1440560],["2014-05-27",4661.69,5103.74,4661.69,5103.74,4201066],["2014-05-28",5103.74,5344.87,5103.74,5264.49,2934255],["2014-05-29",5184.12,5264.49,5023.37,5103.74,2216666],["2014-05-30",5023.37,5143.93,4983.18,5023.37,1880892],["2014-06-02",5023.37,5023.37,4701.87,4822.44,1788466],["2014-06-03",4822.44,4983.18,4822.44,4902.81,1269721],["2014-06-04",4943.0,4943.0,4661.69,4742.06,1170973],["2014-06-05",4742.06,4862.62,4621.5,4822.44,1049392],["2014-06-06",4902.81,5103.74,4822.44,5103.74,1720800],["2014-06-09",5063.56,5385.05,5063.56,5103.74,2500450],["2014-06-10",5184.12,5224.3,4983.18,5023.37,1057452],["2014-06-11",4862.62,5304.68,4862.62,5264.49,1702200],["2014-06-12",5264.49,5344.87,5224.3,5224.3,1314423],["2014-06-13",5304.68,5545.8,5304.68,5425.24,2444090],["2014-06-16",5385.05,5385.05,5304.68,5344.87,1042139],["2014-06-17",5304.68,5425.24,5304.68,5425.24,714198],["2014-06-18",5425.24,5505.61,5344.87,5385.05,1306510],["2014-06-19",5304.68,5304.68,5063.56,5264.49,2016106],["2014-06-20",5304.68,5344.87,5143.93,5143.93,569419],["2014-06-23",5143.93,5143.93,5023.37,5023.37,1465046],["2014-06-24",5103.74,5224.3,5023.37,5184.12,728400],["2014-06-25",5224.3,5465.43,5224.3,5425.24,1861593],["2014-06-26",5304.68,5465.43,5304.68,5385.05,1649762],["2014-06-27",5344.87,5344.87,5304.68,5304.68,600326],["2014-06-30",5304.68,5344.87,5264.49,5264.49,608830],["2014-07-01",5224.3,5344.87,5224.3,5304.68,686551],["2014-07-02",5344.87,5505.61,5344.87,5465.43,1610460],["2014-07-03",5224.3,5746.74,5224.3,5626.17,2517390],["2014-07-04",5626.17,5706.55,5585.99,5666.36,1182269],["2014-07-07",5626.17,5706.55,5585.99,5626.17,730495],["2014-07-08",5585.99,5827.11,5545.8,5827.11,1438620],["2014-07-09",5827.11,5907.48,5746.74,5746.74,544636],["2014-07-10",5746.74,5827.11,5545.8,5666.36,2044965],["2014-07-11",5626.17,5666.36,5545.8,5585.99,735921],["2014-07-14",5585.99,5706.55,5585.99,5706.55,803339],["2014-07-15",5706.55,5786.92,5706.55,5706.55,890166],["2014-07-16",5746.74,5907.48,5706.55,5706.55,1076783],["2014-07-17",5666.36,5786.92,5626.17,5786.92,861922],["2014-07-18",5626.17,5867.3,5626.17,5786.92,1076479],["2014-07-21",5827.11,5907.48,5746.74,5786.92,1611559],["2014-07-22",5746.74,5786.92,5626.17,5626.17,474994],["2014-07-23",5666.36,5666.36,5585.99,5666.36,550093],["2014-07-24",5666.36,5746.74,5666.36,5706.55,685411],["2014-07-25",5746.74,5746.74,5465.43,5465.43,876541],["2014-07-28",5548.24,5548.24,5258.4,5382.62,867610],["2014-07-29",5382.62,5465.43,5175.59,5341.21,1579823],["2014-07-30",5217.0,5341.21,5217.0,5258.4,780200],["2014-07-31",5299.81,5465.43,5258.4,5465.43,436420],["2014-08-01",5465.43,5465.43,5341.21,5341.21,459244],["2014-08-04",5341.21,5382.62,5299.81,5341.21,178975],["2014-08-05",5382.62,5589.64,5341.21,5506.83,776526],["2014-08-06",5548.24,5589.64,5506.83,5548.24,561215],["2014-08-07",5548.24,5548.24,5465.43,5548.24,206192],["2014-08-08",5589.64,5672.45,5465.43,5589.64,454268],["2014-08-11",5506.83,5548.24,5506.83,5506.83,166122],["2014-08-12",5548.24,5589.64,5382.62,5548.24,343314],["2014-08-13",5424.02,5589.64,5424.02,5589.64,431358],["2014-08-14",5589.64,5796.66,5589.64,5713.85,1365692],["2014-08-15",5796.66,5838.07,5672.45,5755.26,360119],["2014-08-18",5755.26,5920.88,5755.26,5879.47,935402],["2014-08-19",5920.88,5920.88,5755.26,5796.66,611622],["2014-08-20",5755.26,5838.07,5713.85,5838.07,387844],["2014-08-21",5796.66,5879.47,5713.85,5796.66,752127],["2014-08-22",5838.07,6045.09,5796.66,6003.69,1697268],["2014-08-25",6003.69,6127.9,6003.69,6086.5,1042161],["2014-08-26",6127.9,6127.9,5962.28,6003.69,790028],["2014-08-27",6003.69,6045.09,5879.47,5962.28,1155031],["2014-08-28",5920.88,6127.9,5879.47,6045.09,1381180],["2014-08-29",6045.09,6086.5,5962.28,6045.09,841074],["2014-09-03",6045.09,6334.93,6045.09,6252.12,1770413],["2014-09-04",6045.09,6210.71,6045.09,6210.71,855272],["2014-09-05",6210.71,6459.14,6127.9,6417.74,1296218],["2014-09-08",6376.33,6417.74,6293.52,6376.33,1180838],["2014-09-09",6376.33,6376.33,5879.47,6003.69,1653457],["2014-09-10",6003.69,6086.5,5796.66,6045.09,1410396],["2014-09-11",6003.69,6045.09,5879.47,6003.69,1642870],["2014-09-12",5962.28,5962.28,5879.47,5920.88,856101],["2014-09-15",5920.88,5920.88,5713.85,5755.26,2063417],["2014-09-16",5713.85,5796.66,5672.45,5796.66,612000],["2014-09-17",5796.66,6127.9,5713.85,6003.69,4839075],["2014-09-18",6003.69,6003.69,5796.66,5796.66,628401],["2014-09-19",5796.66,5879.47,5755.26,5755.26,7665520],["2014-09-22",5796.66,5920.88,5589.64,5589.64,1482403],["2014-09-23",5589.64,5796.66,5548.24,5589.64,792369],["2014-09-24",5631.05,5796.66,5589.64,5713.85,2618752],["2014-09-25",5713.85,5796.66,5631.05,5796.66,753507],["2014-09-26",5838.07,5962.28,5796.66,5796.66,2243761],["2014-09-29",5879.47,5920.88,5796.66,5879.47,1440652],["2014-09-30",5879.47,5879.47,5796.66,5838.07,682790],["2014-10-01",5920.88,5962.28,5920.88,5920.88,1597200],["2014-10-02",5962.28,6210.71,5962.28,6127.9,4117748],["2014-10-03",6169.31,6210.71,6045.09,6045.09,1565550],["2014-10-06",6045.09,6210.71,6045.09,6086.5,690966],["2014-10-07",6045.09,6169.31,6003.69,6003.69,2328704],["2014-10-08",6003.69,6045.09,5838.07,5838.07,1834984],["2014-10-09",5838.07,5920.88,5796.66,5796.66,1211239],["2014-10-10",5796.66,5796.66,5713.85,5755.26,1747209],["2014-10-13",5755.26,5755.26,5548.24,5755.26,1192811],["2014-10-14",5755.26,5755.26,5506.83,5506.83,1606262],["2014-10-15",5548.24,5589.64,5465.43,5548.24,1488500],["2014-10-16",5465.43,5548.24,5175.59,5175.59,1531162],["2014-10-17",5217.0,5258.4,5051.38,5258.4,1538300],["2014-10-20",5258.4,5341.21,5217.0,5258.4,885743],["2014-10-21",5258.4,5299.81,5134.19,5217.0,768289],["2014-10-22",5217.0,5341.21,5217.0,5341.21,1033509],["2014-10-23",5341.21,5341.21,5092.78,5134.19,1788710],["2014-10-24",5175.59,5175.59,4968.57,5175.59,742128],["2014-10-27",5092.78,5092.78,4802.95,4844.36,1253572],["2014-10-28",4761.55,4968.57,4761.55,4885.76,1418000],["2014-10-29",4927.16,5051.38,4927.16,5051.38,1126400],["2014-10-30",5092.78,5217.0,5051.38,5134.19,1011600],["2014-10-31",5134.19,5341.21,5092.78,5299.81,1559682],["2014-11-03",5341.21,5424.02,5341.21,5424.02,1237561],["2014-11-04",5424.02,5424.02,5299.81,5382.62,1256467],["2014-11-05",5341.21,5382.62,5051.38,5341.21,1818620],["2014-11-06",5299.81,5424.02,5258.4,5341.21,845707],["2014-11-07",5341.21,5424.02,5258.4,5424.02,574068],["2014-11-10",5465.43,5589.64,5465.43,5506.83,1518950],["2014-11-11",5424.02,5548.24,5424.02,5424.02,809706],["2014-11-12",5424.02,5589.64,5424.02,5548.24,1331404],["2014-11-13",5548.24,5672.45,5465.43,5672.45,1632650],["2014-11-14",5424.02,5589.64,5382.62,5506.83,2494782],["2014-11-17",5506.83,5631.05,5424.02,5548.24,1563210],["2014-11-18",5548.24,5589.64,5382.62,5382.62,920728],["2014-11-19",5382.62,5424.02,5258.4,5299.81,1713056],["2014-11-20",5341.21,5424.02,5299.81,5424.02,875397],["2014-11-21",5424.02,5506.83,5258.4,5424.02,1527089],["2014-11-24",5299.81,5382.62,5258.4,5258.4,1162010],["2014-11-25",5299.81,5341.21,5258.4,5341.21,645933],["2014-11-26",5341.21,5548.24,5299.81,5382.62,2711899],["2014-11-27",5382.62,5506.83,5341.21,5506.83,863656],["2014-11-28",5548.24,6003.69,5548.24,5920.88,4566254],["2014-12-01",5920.88,6003.69,5755.26,5755.26,1609559],["2014-12-02",5796.66,5838.07,5713.85,5755.26,960542],["2014-12-03",5796.66,5920.88,5755.26,5838.07,1582498],["2014-12-04",5838.07,5879.47,5755.26,5796.66,1730820],["2014-12-05",5796.66,6086.5,5755.26,6003.69,2956806],["2014-12-08",5962.28,6045.09,5879.47,5920.88,1663638],["2014-12-09",5920.88,5920.88,5465.43,5548.24,2683100],["2014-12-10",5506.83,5672.45,5382.62,5631.05,1684710],["2014-12-11",5548.24,5631.05,5506.83,5548.24,791728],["2014-12-12",5506.83,5631.05,5506.83,5631.05,495131],["2014-12-15",5631.05,5755.26,5589.64,5672.45,1354200],["2014-12-16",5589.64,5672.45,5424.02,5548.24,1239610],["2014-12-17",5548.24,5548.24,5009.97,5175.59,3663783],["2014-12-18",5217.0,5341.21,5175.59,5217.0,1096700],["2014-12-19",5258.4,5341.21,4968.57,5092.78,2664940],["2014-12-22",5009.97,5092.78,4885.76,5092.78,1529996],["2014-12-23",5092.78,5175.59,5009.97,5009.97,979600],["2014-12-24",5009.97,5175.59,5009.97,5051.38,827210],["2014-12-25",5051.38,5092.78,4927.16,4927.16,1017323],["2014-12-26",4885.76,4927.16,4720.14,4802.95,1174461],["2014-12-29",4678.74,4885.76,4554.52,4554.52,1142100],["2014-12-30",4554.52,4968.57,4430.31,4968.57,1069423],["2014-12-31",4927.16,5382.62,4927.16,5258.4,1646320],["2015-01-05",5258.4,5299.81,5134.19,5134.19,672050],["2015-01-06",5009.97,5382.62,4968.57,5382.62,1382146],["2015-01-07",5382.62,5465.43,5299.81,5299.81,1366695],["2015-01-08",5258.4,5341.21,5217.0,5258.4,735744],["2015-01-09",5258.4,5382.62,5217.0,5341.21,908366],["2015-01-12",5258.4,5341.21,5175.59,5175.59,762202],["2015-01-13",5134.19,5299.81,5092.78,5217.0,1163240],["2015-01-14",5258.4,5341.21,5175.59,5299.81,839525],["2015-01-15",4802.95,5341.21,4802.95,5258.4,1193570],["2015-01-16",4761.55,5506.83,4761.55,5382.62,2098296],["2015-01-19",5465.43,5465.43,5341.21,5382.62,1172130],["2015-01-20",5299.81,5382.62,5299.81,5341.21,521296],["2015-01-21",5299.81,5341.21,5217.0,5258.4,435556],["2015-01-22",5299.81,5341.21,5217.0,5258.4,498408],["2015-01-23",5341.21,5424.02,5299.81,5341.21,822900],["2015-01-26",5382.62,5548.24,5382.62,5424.02,907569],["2015-01-27",5465.43,5465.43,5217.0,5217.0,866385],["2015-01-28",5175.59,5299.81,5175.59,5258.4,386653],["2015-01-29",5299.81,5299.81,5217.0,5299.81,268615],["2015-01-30",5299.81,5299.81,5134.19,5175.59,835225],["2015-02-02",5175.59,5175.59,4927.16,4927.16,532205],["2015-02-03",4927.16,5009.97,4885.76,4927.16,445157],["2015-02-04",4844.36,4927.16,4844.36,4927.16,361623],["2015-02-05",4927.16,5009.97,4885.76,4927.16,174800],["2015-02-06",4968.57,5009.97,4927.16,4968.57,243700],["2015-02-09",5009.97,5051.38,4968.57,5009.97,385940],["2015-02-10",5009.97,5051.38,5009.97,5009.97,358953],["2015-02-11",5051.38,5217.0,5051.38,5217.0,284920],["2015-02-12",5217.0,5299.81,5217.0,5299.81,478873],["2015-02-13",5299.81,5299.81,5217.0,5258.4,393253],["2015-02-24",5299.81,5341.21,5299.81,5341.21,310910],["2015-02-25",5341.21,5341.21,5217.0,5217.0,368131],["2015-02-26",5217.0,5299.81,5217.0,5299.81,322830],["2015-02-27",5341.21,5341.21,5258.4,5299.81,556110],["2015-03-02",5341.21,5341.21,5258.4,5299.81,236817],["2015-03-03",5299.81,5424.02,5299.81,5424.02,786464],["2015-03-04",5465.43,5713.85,5424.02,5713.85,2589195],["2015-03-05",5796.66,5838.07,5713.85,5796.66,2300044],["2015-03-06",5796.66,5796.66,5631.05,5631.05,1178831],["2015-03-09",5631.05,5631.05,5506.83,5506.83,678300],["2015-03-10",5506.83,5589.64,5506.83,5589.64,432978],["2015-03-11",5589.64,5631.05,5506.83,5548.24,665100],["2015-03-12",5548.24,5589.64,5465.43,5589.64,584510],["2015-03-13",5548.24,5589.64,5506.83,5548.24,338885],["2015-03-16",5424.02,5506.83,5382.62,5424.02,632177],["2015-03-17",5341.21,5465.43,5341.21,5465.43,836100],["2015-03-18",5465.43,5548.24,5424.02,5548.24,405906],["2015-03-19",5506.83,5506.83,5341.21,5465.43,989544],["2015-03-20",5382.62,5506.83,5341.21,5506.83,494300],["2015-03-23",5424.02,5424.02,5258.4,5299.81,663908],["2015-03-24",5299.81,5299.81,5175.59,5299.81,365569],["2015-03-25",5217.0,5382.62,5217.0,5299.81,243890],["2015-03-26",5258.4,5299.81,5175.59,5217.0,1004910],["2015-03-27",5217.0,5258.4,5051.38,5134.19,1101720],["2015-03-30",5051.38,5134.19,5009.97,5051.38,757220],["2015-03-31",5051.38,5217.0,5051.38,5175.59,445689],["2015-04-01",5175.59,5175.59,4968.57,5009.97,911110],["2015-04-02",5009.97,5175.59,5009.97,5175.59,1265725],["2015-04-03",5175.59,5175.59,5134.19,5134.19,298110],["2015-04-06",5092.78,5217.0,5092.78,5217.0,617080],["2015-04-07",5175.59,5299.81,5134.19,5299.81,754400],["2015-04-08",5175.59,5299.81,5175.59,5258.4,795173],["2015-04-09",5299.81,5424.02,5217.0,5341.21,598430],["2015-04-10",5341.21,5424.02,5341.21,5382.62,501600],["2015-04-13",5382.62,5382.62,5217.0,5217.0,748509],["2015-04-14",5258.4,5299.81,5175.59,5217.0,657610],["2015-04-15",5258.4,5382.62,5217.0,5382.62,623856],["2015-04-16",5382.62,5424.02,5341.21,5382.62,991823],["2015-04-17",5299.81,5424.02,5299.81,5341.21,838030],["2015-04-20",5258.4,5341.21,5258.4,5341.21,270900],["2015-04-21",5341.21,5382.62,5258.4,5258.4,715542],["2015-04-22",5299.81,5299.81,5217.0,5299.81,239420],["2015-04-23",5258.4,5258.4,5217.0,5258.4,366800],["2015-04-24",5258.4,5299.81,5175.59,5258.4,341418],["2015-04-27",5217.0,5258.4,5217.0,5258.4,455705],["2015-05-04",5217.0,5217.0,4927.16,4968.57,922900],["2015-05-05",4927.16,5092.78,4844.36,5051.38,580800],["2015-05-06",4968.57,5092.78,4885.76,4885.76,867000],["2015-05-07",4885.76,4968.57,4844.36,4968.57,430941],["2015-05-08",4968.57,5051.38,4968.57,5051.38,208100],["2015-05-11",4968.57,5092.78,4968.57,5051.38,581537],["2015-05-12",5051.38,5051.38,4885.76,4968.57,471100],["2015-05-13",4968.57,5051.38,4927.16,5051.38,428900],["2015-05-14",5051.38,5051.38,4968.57,4968.57,76700],["2015-05-15",5009.97,5009.97,4885.76,4927.16,303400],["2015-05-18",5009.97,5009.97,4802.95,4844.36,209800],["2015-05-19",4844.36,4927.16,4802.95,4927.16,296783],["2015-05-20",4927.16,5134.19,4927.16,5134.19,313782],["2015-05-21",5134.19,5134.19,5009.97,5134.19,258260],["2015-05-22",5134.19,5134.19,5051.38,5134.19,287956],["2015-05-25",5092.78,5134.19,5051.38,5134.19,345746],["2015-05-26",5175.59,5589.64,5175.59,5424.02,3406060],["2015-05-27",5424.02,5755.26,5424.02,5589.64,1370862],["2015-05-28",5631.05,5713.85,5589.64,5589.64,982698],["2015-05-29",5589.64,5838.07,5548.24,5713.85,2792428],["2015-06-01",5755.26,5962.28,5713.85,5838.07,2038750],["2015-06-02",5838.07,5879.47,5672.45,5755.26,1251530],["2015-06-03",5672.45,5920.88,5672.45,5796.66,1299546],["2015-06-04",5969.7,6012.96,5753.41,5796.66,3148000],["2015-06-05",5796.66,6012.96,5796.66,5969.7,1274202],["2015-06-08",5969.7,6012.96,5839.92,5839.92,1633955],["2015-06-09",5839.92,6056.22,5796.66,5969.7,1784768],["2015-06-10",6056.22,6056.22,5883.18,6056.22,859372],["2015-06-11",6056.22,6488.8,6056.22,6272.51,2766913],["2015-06-12",6315.77,6575.32,6315.77,6445.54,2851247],["2015-06-15",6488.8,6488.8,6272.51,6272.51,925913],["2015-06-16",6272.51,6315.77,6012.96,6012.96,2257067],["2015-06-17",6012.96,6142.73,5969.7,6012.96,1368243],["2015-06-18",6056.22,6099.48,6012.96,6012.96,650202],["2015-06-19",6099.48,6229.25,5969.7,6099.48,3179154],["2015-06-22",6056.22,6056.22,5926.44,6012.96,907388],["2015-06-23",6012.96,6056.22,5883.18,5883.18,641611],["2015-06-24",5883.18,5969.7,5883.18,5926.44,763543],["2015-06-25",5883.18,5926.44,5839.92,5839.92,521545],["2015-06-26",5839.92,5969.7,5753.41,5753.41,877432],["2015-06-29",5753.41,5969.7,5753.41,5883.18,780616],["2015-06-30",5839.92,6056.22,5839.92,5883.18,1632989],["2015-07-01",5883.18,6099.48,5883.18,6056.22,2144616],["2015-07-02",6056.22,6142.73,6012.96,6142.73,996721],["2015-07-03",6488.8,6488.8,6099.48,6099.48,1250250],["2015-07-06",6099.48,6142.73,6012.96,6099.48,2237828],["2015-07-07",6142.73,6272.51,6142.73,6185.99,1816670],["2015-07-08",6142.73,6185.99,5969.7,6012.96,1452714],["2015-07-09",6012.96,6142.73,5926.44,6012.96,1116362],["2015-07-10",6099.48,6272.51,6099.48,6099.48,1054135],["2015-07-13",6142.73,6142.73,6056.22,6056.22,722412],["2015-07-14",6012.96,6185.99,5969.7,6012.96,1343790],["2015-07-15",6056.22,6099.48,5839.92,5883.18,928300],["2015-07-16",5796.66,5969.7,5796.66,5969.7,945607],["2015-07-17",5926.44,5969.7,5883.18,5883.18,637057],["2015-07-20",5839.92,5839.92,5710.15,5753.41,1106800],["2015-07-21",5753.41,5839.92,5710.15,5753.41,321675],["2015-07-22",5796.66,5926.44,5796.66,5883.18,916944],["2015-07-23",5926.44,5926.44,5796.66,5796.66,904697],["2015-07-24",5796.66,5839.92,5753.41,5796.66,361630],["2015-07-27",5839.92,5926.44,5796.66,5883.18,419127],["2015-07-28",5883.18,5926.44,5796.66,5796.66,465281],["2015-07-29",5839.92,5883.18,5753.41,5796.66,427158],["2015-07-30",5796.66,5926.44,5753.41,5926.44,561020],["2015-07-31",5926.44,6012.96,5839.92,5839.92,351271],["2015-08-03",5796.66,5796.66,5666.89,5710.15,456381],["2015-08-04",5753.41,5796.66,5623.63,5753.41,325367],["2015-08-05",5796.66,5839.92,5753.41,5839.92,244422],["2015-08-06",5839.92,5883.18,5710.15,5796.66,300648],["2015-08-07",5796.66,5796.66,5666.89,5710.15,434105],["2015-08-10",5710.15,5839.92,5710.15,5839.92,171460],["2015-08-11",5753.41,5839.92,5710.15,5710.15,224210],["2015-08-12",5710.15,5710.15,5623.63,5666.89,381116],["2015-08-13",5666.89,5666.89,5320.82,5364.08,1000644],["2015-08-14",5364.08,5407.34,5234.3,5277.56,848061],["2015-08-17",5277.56,5364.08,5191.04,5191.04,509336],["2015-08-18",5234.3,5277.56,5191.04,5234.3,335008],["2015-08-19",5234.3,5277.56,5191.04,5277.56,385969],["2015-08-20",5277.56,5277.56,5147.78,5147.78,312246],["2015-08-21",5104.53,5104.53,4671.94,4931.49,1381953],["2015-08-24",4844.97,4844.97,4455.65,4498.9,2498008],["2015-08-25",4498.9,4628.68,4369.13,4498.9,1018350],["2015-08-26",4455.65,4758.46,4455.65,4715.2,1086000],["2015-08-27",4801.71,4844.97,4758.46,4758.46,728618],["2015-08-28",4758.46,5018.01,4758.46,5018.01,948700],["2015-08-31",5061.27,5061.27,4844.97,4844.97,696770],["2015-09-01",4888.23,5104.53,4801.71,4974.75,940884],["2015-09-03",4974.75,5018.01,4801.71,4844.97,852412],["2015-09-04",4801.71,4931.49,4801.71,4931.49,210972],["2015-09-07",4931.49,4931.49,4844.97,4844.97,180300],["2015-09-08",4801.71,4931.49,4758.46,4888.23,337500],["2015-09-09",4931.49,4974.75,4888.23,4931.49,342685],["2015-09-10",4888.23,4931.49,4844.97,4844.97,124724],["2015-09-11",4931.49,4974.75,4844.97,4888.23,453200],["2015-09-14",4844.97,4844.97,4671.94,4715.2,708743],["2015-09-15",4715.2,4715.2,4628.68,4628.68,462706],["2015-09-16",4628.68,4758.46,4542.16,4758.46,4022208],["2015-09-17",4282.61,4844.97,4282.61,4801.71,195110],["2015-09-18",5018.01,5018.01,4844.97,4844.97,7703197],["2015-09-21",5320.82,5320.82,4931.49,5061.27,3055691],["2015-09-22",5104.53,5147.78,4974.75,5018.01,518340],["2015-09-23",4974.75,5234.3,4974.75,5147.78,2192086],["2015-09-24",5147.78,5277.56,5018.01,5061.27,1366819],["2015-09-25",4974.75,5147.78,4974.75,5061.27,1216200],["2015-09-28",5061.27,5061.27,4888.23,4888.23,883910],["2015-09-29",4888.23,4888.23,4758.46,4844.97,1599000],["2015-09-30",4931.49,5018.01,4844.97,4888.23,879706],["2015-10-01",4931.49,4931.49,4888.23,4931.49,377822],["2015-10-02",4844.97,4931.49,4801.71,4844.97,337100],["2015-10-05",4844.97,5018.01,4844.97,4931.49,628950],["2015-10-06",5018.01,5104.53,4974.75,5061.27,2088217],["2015-10-07",5061.27,5104.53,4931.49,4931.49,835581],["2015-10-08",4974.75,5147.78,4931.49,5104.53,1622111],["2015-10-09",5147.78,5191.04,5018.01,5018.01,811565],["2015-10-12",5018.01,5104.53,4974.75,5018.01,1045513],["2015-10-13",5018.01,5061.27,4974.75,5018.01,309112],["2015-10-14",5018.01,5061.27,4974.75,5018.01,680011],["2015-10-15",5018.01,5061.27,4974.75,5061.27,962859],["2015-10-16",5104.53,5104.53,5018.01,5018.01,936836],["2015-10-19",5018.01,5018.01,4931.49,4931.49,564094],["2015-10-20",5061.27,5061.27,4888.23,4888.23,621458],["2015-10-21",4844.97,4931.49,4844.97,4888.23,678922],["2015-10-22",4888.23,4974.75,4844.97,4931.49,428830],["2015-10-23",4974.75,5061.27,4974.75,5018.01,674162],["2015-10-26",5061.27,5061.27,4931.49,4931.49,499452],["2015-10-27",4931.49,4931.49,4844.97,4888.23,544600],["2015-10-28",4888.23,4974.75,4888.23,4931.49,464583],["2015-10-29",4888.23,4974.75,4888.23,4974.75,522930],["2015-10-30",4974.75,4974.75,4931.49,4931.49,257130],["2015-11-02",4931.49,5061.27,4931.49,4931.49,621856],["2015-11-03",4888.23,5320.82,4888.23,5320.82,4041942],["2015-11-04",5364.08,5666.89,5364.08,5407.34,4470451],["2015-11-05",5407.34,5493.85,5364.08,5450.59,1043659],["2015-11-06",5407.34,5450.59,5277.56,5277.56,1906220],["2015-11-09",5364.08,5623.63,5234.3,5493.85,2982183],["2015-11-10",5493.85,5537.11,5364.08,5364.08,1623680],["2015-11-11",5364.08,5407.34,5234.3,5277.56,930533],["2015-11-12",5234.3,5407.34,5191.04,5407.34,1527937],["2015-11-13",5407.34,5450.59,5320.82,5320.82,1354205],["2015-11-16",5320.82,5407.34,5234.3,5320.82,1559286],["2015-11-17",5364.08,5407.34,5234.3,5277.56,1343600],["2015-11-18",5277.56,5320.82,5234.3,5320.82,870329],["2015-11-19",5320.82,5320.82,5234.3,5234.3,538305],["2015-11-20",5234.3,5320.82,5104.53,5234.3,949705],["2015-11-23",5234.3,5450.59,5234.3,5364.08,1371637],["2015-11-24",5450.59,5580.37,5364.08,5407.34,1711031],["2015-11-25",5407.34,5493.85,5320.82,5450.59,802143],["2015-11-26",5450.59,5450.59,5277.56,5277.56,983347],["2015-11-27",5277.56,5277.56,5061.27,5061.27,1800615],["2015-11-30",5061.27,5104.53,4931.49,4974.75,934534],["2015-12-01",4974.75,5061.27,4974.75,4974.75,633300],["2015-12-02",4628.68,5061.27,4628.68,4974.75,478527],["2015-12-03",4974.75,5018.01,4888.23,4974.75,541821],["2015-12-04",4931.49,4974.75,4888.23,4974.75,354711],["2015-12-07",4974.75,5450.59,4888.23,4931.49,677431],["2015-12-08",4888.23,4974.75,4801.71,4931.49,1228155],["2015-12-09",4931.49,4931.49,4801.71,4801.71,894200],["2015-12-10",4801.71,4844.97,4758.46,4758.46,591251],["2015-12-11",4801.71,4844.97,4758.46,4844.97,442332],["2015-12-14",4498.9,4888.23,4455.65,4888.23,449100],["2015-12-15",4888.23,4888.23,4844.97,4888.23,258900],["2015-12-16",4888.23,4931.49,4888.23,4888.23,366300],["2015-12-17",5320.82,5320.82,4844.97,4844.97,461216],["2015-12-18",4844.97,4888.23,4844.97,4844.97,1562600],["2015-12-21",4844.97,4888.23,4801.71,4844.97,349791],["2015-12-22",4844.97,4888.23,4801.71,4844.97,236822],["2015-12-23",4844.97,4844.97,4801.71,4801.71,304800],["2015-12-24",4628.68,4844.97,4628.68,4844.97,141165],["2015-12-25",4844.97,4844.97,4758.46,4801.71,292400],["2015-12-28",4801.71,4801.71,4715.2,4715.2,349410],["2015-12-29",4758.46,4844.97,4715.2,4844.97,334091],["2015-12-30",4888.23,4931.49,4844.97,4888.23,415851],["2015-12-31",4888.23,4888.23,4844.97,4888.23,127460],["2016-01-04",4888.23,4931.49,4801.71,4801.71,378595],["2016-01-05",4758.46,4844.97,4715.2,4715.2,410205],["2016-01-06",4758.46,4758.46,4758.46,4758.46,290500],["2016-01-07",4715.2,4758.46,4628.68,4671.94,653585],["2016-01-08",4628.68,4671.94,4498.9,4498.9,680000],["2016-01-11",4498.9,4542.16,4412.39,4412.39,398700],["2016-01-12",4412.39,4585.42,4369.13,4542.16,485415],["2016-01-13",4542.16,4585.42,4498.9,4498.9,167960],["2016-01-14",4498.9,4498.9,4369.13,4412.39,631400],["2016-01-15",4455.65,4498.9,4325.87,4369.13,514200],["2016-01-18",4325.87,4325.87,3979.8,4066.32,1135600],["2016-01-19",4066.32,4196.09,4066.32,4196.09,571529],["2016-01-20",4152.83,4325.87,4109.58,4152.83,624200],["2016-01-21",3763.51,4152.83,3763.51,3979.8,684510],["2016-01-22",3590.47,4196.09,3590.47,4196.09,1075511],["2016-01-25",4196.09,4542.16,4196.09,4498.9,739939],["2016-01-26",4455.65,4498.9,4325.87,4369.13,574290],["2016-01-27",4412.39,4498.9,4412.39,4412.39,309522],["2016-01-28",4412.39,4542.16,4412.39,4498.9,538281],["2016-01-29",4412.39,4542.16,4412.39,4455.65,246600],["2016-02-01",4585.42,4585.42,4412.39,4455.65,311300],["2016-02-02",4412.39,4412.39,4325.87,4325.87,385992],["2016-02-03",4282.61,4455.65,4239.35,4455.65,231600],["2016-02-04",4455.65,4455.65,4369.13,4369.13,361900],["2016-02-05",4369.13,4412.39,4325.87,4369.13,165100],["2016-02-15",4801.71,4801.71,4282.61,4369.13,133173],["2016-02-16",4369.13,4498.9,4369.13,4455.65,362900],["2016-02-17",4455.65,4455.65,4369.13,4369.13,385000],["2016-02-18",4455.65,4455.65,4369.13,4412.39,159816],["2016-02-19",4455.65,4671.94,4412.39,4585.42,1573300],["2016-02-22",4628.68,4628.68,4542.16,4585.42,869995],["2016-02-23",4542.16,4628.68,4542.16,4585.42,422100],["2016-02-24",4542.16,4585.42,4498.9,4542.16,777750],["2016-02-25",4542.16,4542.16,4455.65,4455.65,539355],["2016-02-26",4498.9,4498.9,4455.65,4455.65,203110],["2016-02-29",4455.65,4455.65,4369.13,4412.39,378300],["2016-03-01",4455.65,4455.65,4369.13,4369.13,378601],["2016-03-02",4325.87,4455.65,4325.87,4455.65,385551],["2016-03-03",4455.65,4455.65,4412.39,4412.39,442500],["2016-03-04",4412.39,4455.65,4369.13,4412.39,476361],["2016-03-07",4412.39,4455.65,4412.39,4412.39,544010],["2016-03-08",4412.39,4542.16,4412.39,4455.65,1017230],["2016-03-09",4542.16,4628.68,4498.9,4542.16,933660],["2016-03-10",4585.42,4585.42,4498.9,4498.9,332810],["2016-03-11",4498.9,4542.16,4498.9,4498.9,396444],["2016-03-14",4498.9,4542.16,4455.65,4498.9,415872],["2016-03-15",4498.9,4585.42,4455.65,4498.9,768934],["2016-03-16",4498.9,4542.16,4455.65,4542.16,680883],["2016-03-17",4542.16,4628.68,4498.9,4498.9,743156],["2016-03-18",4542.16,4715.2,4498.9,4628.68,1483700],["2016-03-21",4671.94,4671.94,4542.16,4542.16,544150],["2016-03-22",4542.16,4585.42,4498.9,4542.16,690310],["2016-03-23",4542.16,4585.42,4498.9,4585.42,732780],["2016-03-24",4542.16,4542.16,4542.16,4542.16,836855],["2016-03-25",4498.9,4542.16,4455.65,4455.65,660450],["2016-03-28",4455.65,4542.16,4455.65,4542.16,946200],["2016-03-29",4542.16,4542.16,4412.39,4455.65,956936],["2016-03-30",4455.65,4455.65,4412.39,4455.65,575700],["2016-03-31",4455.65,4455.65,4325.87,4412.39,828200],["2016-04-01",4412.39,4412.39,4282.61,4282.61,726560],["2016-04-04",4325.87,4325.87,4282.61,4325.87,480480],["2016-04-05",4282.61,4369.13,4282.61,4325.87,275350],["2016-04-06",4325.87,4412.39,4325.87,4369.13,199725],["2016-04-07",4412.39,4412.39,4282.61,4282.61,385400],["2016-04-08",4325.87,4671.94,4325.87,4671.94,3500428],["2016-04-11",4974.75,4974.75,4715.2,4758.46,2551822],["2016-04-12",4758.46,4888.23,4671.94,4801.71,1573178],["2016-04-13",4801.71,4801.71,4671.94,4715.2,1261237],["2016-04-14",4671.94,4801.71,4671.94,4715.2,1378800],["2016-04-15",4715.2,4801.71,4628.68,4628.68,1073396],["2016-04-19",4628.68,4628.68,4498.9,4498.9,871941],["2016-04-20",4455.65,4542.16,4455.65,4498.9,908875],["2016-04-21",4498.9,4585.42,4498.9,4542.16,617155],["2016-04-22",4542.16,4715.2,4498.9,4585.42,1113773],["2016-04-25",4628.68,4715.2,4585.42,4628.68,689346],["2016-04-26",4585.42,4628.68,4585.42,4628.68,678286],["2016-04-27",4585.42,4628.68,4542.16,4542.16,613300],["2016-04-28",4542.16,4542.16,4498.9,4542.16,372885],["2016-04-29",4542.16,4585.42,4498.9,4498.9,550123],["2016-05-04",4542.16,4585.42,4455.65,4455.65,933517],["2016-05-05",4455.65,4542.16,4412.39,4455.65,495849],["2016-05-06",4455.65,4498.9,4412.39,4455.65,388112],["2016-05-09",4455.65,4498.9,4369.13,4369.13,513323],["2016-05-10",4412.39,4412.39,4325.87,4369.13,830857],["2016-05-11",4369.13,4455.65,4369.13,4412.39,394112],["2016-05-12",4498.9,4585.42,4455.65,4542.16,1448101],["2016-05-13",4542.16,4585.42,4412.39,4455.65,562605],["2016-05-16",4455.65,4542.16,4455.65,4498.9,712810],["2016-05-17",4066.32,4542.16,4066.32,4498.9,609651],["2016-05-18",4542.16,4715.2,4542.16,4628.68,2483420],["2016-05-19",4628.68,4671.94,4585.42,4585.42,604744],["2016-05-20",4152.83,4671.94,4152.83,4585.42,433027],["2016-05-23",4628.68,4844.97,4585.42,4758.46,2271167],["2016-05-24",4715.2,4801.71,4585.42,4801.71,1773489],["2016-05-25",4758.46,4844.97,4715.2,4758.46,925188],["2016-05-26",4758.46,4758.46,4585.42,4585.42,750766],["2016-05-27",4585.42,4671.94,4585.42,4585.42,781729],["2016-05-30",4715.2,4888.23,4715.2,4888.23,2237509],["2016-05-31",4888.23,5018.01,4888.23,5018.01,3055825],["2016-06-01",5018.01,5104.53,4974.75,5061.27,1416269],["2016-06-02",5104.53,5104.53,4974.75,5018.01,1250886],["2016-06-03",5018.01,5407.34,5018.01,5277.56,6030678],["2016-06-06",5277.56,5623.63,5191.04,5277.56,2709483],["2016-06-07",5277.56,5537.11,5191.04,5537.11,2407954],["2016-06-08",5623.63,5753.41,5537.11,5580.37,4719638],["2016-06-09",5623.63,5753.41,5580.37,5666.89,2818334],["2016-06-10",5666.89,5796.66,5580.37,5666.89,2756210],["2016-06-13",5623.63,5883.18,5580.37,5796.66,2811826],["2016-06-14",5926.44,5926.44,5710.15,5753.41,1052510],["2016-06-15",5753.41,5796.66,5666.89,5710.15,1190780],["2016-06-16",5801.51,5892.87,5664.47,5664.47,2242090],["2016-06-17",5664.47,5664.47,5390.38,5390.38,2767951],["2016-06-20",5436.06,5527.42,5344.7,5390.38,893016],["2016-06-21",5436.06,5573.1,5436.06,5436.06,1369681],["2016-06-22",5436.06,5938.55,5436.06,5938.55,2967928],["2016-06-23",6029.92,6349.68,6029.92,6258.32,3041499],["2016-06-24",6258.32,6304.0,5664.47,5984.23,5494822],["2016-06-27",6029.92,6075.6,5755.83,6029.92,1829517],["2016-06-28",6029.92,6304.0,5938.55,6212.64,2467968],["2016-06-29",6258.32,6806.5,6166.96,6715.13,5791426],["2016-06-30",6760.81,6943.54,6486.73,6486.73,3238411],["2016-07-01",6623.77,6943.54,6486.73,6623.77,3991989],["2016-07-04",6760.81,7263.31,6760.81,7263.31,5342495],["2016-07-05",7308.99,7400.35,7126.26,7263.31,4766654],["2016-07-06",7263.31,7948.52,7126.26,7948.52,4803113],["2016-07-07",7994.21,8725.1,7948.52,8268.29,5389512],["2016-07-08",8313.97,8816.47,8131.25,8451.02,3789104],["2016-07-11",8588.06,8770.79,7628.76,7628.76,5855589],["2016-07-12",7583.08,8039.89,7308.99,8039.89,6733341],["2016-07-13",8176.93,8542.38,8085.57,8085.57,3809525],["2016-07-14",8222.61,8222.61,7354.67,7354.67,3997818],["2016-07-15",7354.67,7674.44,7126.26,7446.03,4185323],["2016-07-18",7537.39,7902.84,7537.39,7902.84,2488699],["2016-07-19",7902.84,8085.57,7263.31,7537.39,5407565],["2016-07-20",7446.03,7446.03,6852.18,6852.18,5207322],["2016-07-21",6852.18,7080.58,6623.77,6715.13,3436873],["2016-07-22",6715.13,7263.31,6258.32,7263.31,4778538],["2016-07-25",7400.35,7400.35,6852.18,6852.18,1640592],["2016-07-26",6760.81,6806.5,6578.09,6715.13,1593245],["2016-07-27",6669.45,6989.22,6669.45,6760.81,2815830],["2016-07-28",6806.5,6943.54,6669.45,6669.45,1705488],["2016-07-29",6669.45,7034.9,6623.77,6806.5,2889924],["2016-08-01",6852.18,7354.67,6715.13,6852.18,1709461],["2016-08-02",6806.5,6806.5,6441.05,6486.73,2200921],["2016-08-03",6486.73,6578.09,6304.0,6349.68,1822091],["2016-08-04",6395.36,6943.54,5938.55,6029.92,2718765],["2016-08-05",6029.92,6166.96,5755.83,6075.6,3391687],["2016-08-08",6075.6,6212.64,6029.92,6166.96,1242200],["2016-08-09",6166.96,6349.68,6166.96,6212.64,1378309],["2016-08-10",6212.64,6532.41,6121.28,6532.41,3357606],["2016-08-11",6623.77,6897.86,6486.73,6806.5,4060127],["2016-08-12",6852.18,7126.26,6715.13,6852.18,4029868],["2016-08-15",6943.54,7263.31,6852.18,7263.31,3787313],["2016-08-16",7308.99,7400.35,7080.58,7217.63,3434440],["2016-08-17",7217.63,7217.63,6989.22,7034.9,2631312],["2016-08-18",7034.9,7171.94,6943.54,6989.22,2402514],["2016-08-19",6989.22,7080.58,6669.45,6669.45,2200098],["2016-08-22",6669.45,6806.5,6395.36,6395.36,1644790],["2016-08-23",6532.41,6760.81,6395.36,6715.13,1672291],["2016-08-24",6806.5,6897.86,6760.81,6760.81,1098405],["2016-08-25",6806.5,6806.5,6623.77,6715.13,1112622],["2016-08-26",6669.45,7126.26,6669.45,6989.22,3167108],["2016-08-29",7126.26,7217.63,6897.86,6897.86,2966850],["2016-08-30",6897.86,7308.99,6852.18,7034.9,1459021],["2016-08-31",7126.26,7491.71,7034.9,7446.03,4285536],["2016-09-01",7537.39,7674.44,6715.13,7583.08,3497545],["2016-09-05",7628.76,7902.84,7308.99,7674.44,2253210],["2016-09-06",7674.44,7765.8,7308.99,7308.99,3226851],["2016-09-07",7308.99,7537.39,7308.99,7491.71,1470152],["2016-09-08",7583.08,7628.76,7400.35,7446.03,1637670],["2016-09-09",7446.03,7491.71,7126.26,7308.99,2328139],["2016-09-12",7857.16,7857.16,7583.08,7857.16,4433002],["2016-09-13",7857.16,8039.89,7765.8,7902.84,2350875],["2016-09-14",7902.84,7994.21,7674.44,7857.16,1416946],["2016-09-15",7857.16,7948.52,7674.44,7674.44,1033038],["2016-09-16",7674.44,7674.44,7537.39,7628.76,7284400],["2016-09-19",7583.08,7628.76,7126.26,7126.26,3403579],["2016-09-20",7126.26,7491.71,6989.22,7491.71,2987322],["2016-09-21",7583.08,7583.08,7308.99,7400.35,1021475],["2016-09-22",7400.35,7491.71,7308.99,7400.35,1410193],["2016-09-23",7400.35,7400.35,7263.31,7263.31,1766467],["2016-09-26",7263.31,7308.99,7126.26,7171.94,1210374],["2016-09-27",7217.63,7354.67,7171.94,7354.67,1106849],["2016-09-28",7537.39,7537.39,7354.67,7354.67,1445430],["2016-09-29",7354.67,7446.03,7263.31,7308.99,2087511],["2016-09-30",7308.99,7308.99,7171.94,7171.94,918153],["2016-10-03",7217.63,7400.35,7171.94,7263.31,1120590],["2016-10-04",7308.99,7354.67,7171.94,7263.31,871805],["2016-10-05",7217.63,7354.67,7217.63,7263.31,673119],["2016-10-06",7263.31,7263.31,7126.26,7126.26,639476],["2016-10-07",7354.67,7354.67,6989.22,7126.26,1013076],["2016-10-10",7126.26,7400.35,7126.26,7217.63,1714769],["2016-10-11",7217.63,7308.99,7126.26,7217.63,935400],["2016-10-12",7126.26,7308.99,7126.26,7308.99,966000],["2016-10-13",7308.99,7628.76,7263.31,7628.76,3199651],["2016-10-14",7628.76,7720.12,7491.71,7491.71,1958703],["2016-10-17",7537.39,7583.08,7446.03,7583.08,1270050],["2016-10-18",7583.08,7857.16,7491.71,7765.8,3033911],["2016-10-19",7765.8,7948.52,7720.12,7765.8,1867751],["2016-10-20",7765.8,7811.48,7628.76,7720.12,1364183],["2016-10-21",7674.44,7720.12,7400.35,7400.35,1683260],["2016-10-24",7400.35,7491.71,7171.94,7171.94,2203242],["2016-10-25",7171.94,7400.35,7034.9,7263.31,1544585],["2016-10-26",7308.99,7308.99,7126.26,7217.63,943405],["2016-10-27",7217.63,7263.31,7171.94,7217.63,842150],["2016-10-28",7217.63,7354.67,7171.94,7354.67,826870],["2016-10-31",7537.39,7537.39,7263.31,7263.31,886462],["2016-11-01",7263.31,7308.99,7171.94,7308.99,1130915],["2016-11-02",7308.99,7354.67,7126.26,7126.26,602725],["2016-11-03",7126.26,7126.26,6989.22,7080.58,1151514],["2016-11-04",7080.58,7126.26,6989.22,6989.22,1262139],["2016-11-07",6989.22,7217.63,6989.22,7217.63,716766],["2016-11-08",7171.94,7263.31,7126.26,7217.63,570519],["2016-11-09",7171.94,7217.63,6623.77,7126.26,2289051],["2016-11-10",7171.94,7354.67,7126.26,7171.94,953497],["2016-11-11",7171.94,7171.94,7034.9,7034.9,711086],["2016-11-14",7126.26,7126.26,6989.22,6989.22,926880],["2016-11-15",6943.54,7034.9,6897.86,6989.22,804097],["2016-11-16",6989.22,7171.94,6943.54,7171.94,1698160],["2016-11-17",7171.94,7171.94,7034.9,7034.9,1322832],["2016-11-18",7080.58,7491.71,7080.58,7354.67,4104740],["2016-11-21",7400.35,7446.03,7308.99,7354.67,1160406],["2016-11-22",7354.67,7674.44,7354.67,7628.76,2395877],["2016-11-23",7720.12,7720.12,7354.67,7354.67,2433562],["2016-11-24",7308.99,7400.35,7263.31,7308.99,1374357],["2016-11-25",7263.31,7308.99,7171.94,7171.94,1301390],["2016-11-28",7171.94,7171.94,7034.9,7126.26,2568327],["2016-11-29",6441.05,7171.94,6441.05,7034.9,1109650],["2016-11-30",7080.58,7080.58,6943.54,6989.22,1047818],["2016-12-01",6989.22,7354.67,6943.54,7080.58,1627651],["2016-12-02",7171.94,7171.94,6989.22,7034.9,908506],["2016-12-05",6989.22,7034.9,6943.54,6989.22,785380],["2016-12-06",6989.22,7080.58,6897.86,6897.86,1322289],["2016-12-07",6943.54,6943.54,6806.5,6806.5,824820],["2016-12-08",6806.5,6943.54,6715.13,6715.13,918384],["2016-12-09",6760.81,6806.5,6532.41,6578.09,969290],["2016-12-12",6578.09,6578.09,6029.92,6029.92,1739360],["2016-12-13",6029.92,6212.64,5938.55,6121.28,1268075],["2016-12-14",6212.64,6395.36,6166.96,6304.0,1282889],["2016-12-15",6304.0,6349.68,6166.96,6212.64,1227886],["2016-12-16",6166.96,6349.68,6166.96,6304.0,4295453],["2016-12-19",6349.68,6578.09,6349.68,6486.73,2137283],["2016-12-20",6532.41,6532.41,6349.68,6349.68,1152257],["2016-12-21",6349.68,6441.05,6304.0,6304.0,1078751],["2016-12-22",6349.68,6349.68,6166.96,6166.96,1215300],["2016-12-23",6166.96,6166.96,6075.6,6166.96,1454310],["2016-12-26",6166.96,6212.64,6075.6,6212.64,630256],["2016-12-27",6166.96,6395.36,6121.28,6258.32,870850],["2016-12-28",6258.32,6349.68,6212.64,6212.64,563880],["2016-12-29",6212.64,6349.68,6212.64,6258.32,436420],["2016-12-30",6258.32,6304.0,6166.96,6166.96,804420],["2017-01-03",6212.64,6304.0,6166.96,6212.64,765140],["2017-01-04",6212.64,6486.73,6212.64,6395.36,2535494],["2017-01-05",6441.05,6578.09,6395.36,6532.41,2464567],["2017-01-06",6578.09,6578.09,6395.36,6395.36,899517],["2017-01-09",6395.36,6532.41,6395.36,6441.05,1022364],["2017-01-10",6441.05,6623.77,6395.36,6578.09,2054601],["2017-01-11",6578.09,6715.13,6578.09,6669.45,1531230],["2017-01-12",6623.77,6669.45,6532.41,6532.41,629207],["2017-01-13",6578.09,6578.09,6441.05,6441.05,785813],["2017-01-16",6395.36,6532.41,6349.68,6349.68,1978521],["2017-01-17",6395.36,6395.36,6304.0,6304.0,1148558],["2017-01-18",6349.68,6349.68,6258.32,6258.32,832300],["2017-01-19",6258.32,6304.0,6166.96,6212.64,584322],["2017-01-20",6212.64,6395.36,6212.64,6349.68,995520],["2017-01-23",6349.68,6395.36,6212.64,6304.0,708397],["2017-01-24",6304.0,6349.68,6212.64,6304.0,414950],["2017-01-25",6349.68,6395.36,6304.0,6395.36,468162],["2017-02-02",6441.05,6486.73,6349.68,6441.05,1186006],["2017-02-03",6441.05,6441.05,6304.0,6349.68,962305],["2017-02-06",6349.68,6486.73,6349.68,6486.73,1382725],["2017-02-07",6532.41,6989.22,6486.73,6806.5,5465950],["2017-02-08",6897.86,7080.58,6760.81,6943.54,2740517],["2017-02-09",6989.22,6989.22,6806.5,6806.5,1210420],["2017-02-10",6806.5,6989.22,6806.5,6943.54,1948243],["2017-02-13",6989.22,7354.67,6943.54,7217.63,3861524],["2017-02-14",7263.31,7354.67,7126.26,7217.63,1636126],["2017-02-15",7217.63,7354.67,7126.26,7217.63,1716485],["2017-02-16",7263.31,7354.67,7034.9,7034.9,2793849],["2017-02-17",7126.26,7217.63,7080.58,7126.26,2387510],["2017-02-20",7126.26,7537.39,7126.26,7446.03,3326568],["2017-02-21",7491.71,7491.71,7354.67,7354.67,1926103],["2017-02-22",7354.67,7400.35,7126.26,7217.63,2272645],["2017-02-23",7171.94,7217.63,6989.22,7126.26,2765654],["2017-02-24",7126.26,7171.94,6943.54,7034.9,1871836],["2017-02-27",7034.9,7171.94,7034.9,7080.58,937912],["2017-02-28",7308.99,7308.99,6943.54,6943.54,1086203],["2017-03-01",6989.22,6989.22,6806.5,6852.18,1879824],["2017-03-02",7034.9,7126.26,6852.18,7080.58,1946710],["2017-03-03",7080.58,7080.58,6943.54,6943.54,1069483],["2017-03-06",6989.22,7217.63,6989.22,7171.94,1993422],["2017-03-07",7171.94,7354.67,7126.26,7308.99,3496098],["2017-03-08",7308.99,7537.39,7217.63,7263.31,4720328],["2017-03-09",7263.31,7354.67,7217.63,7263.31,1798531],["2017-03-10",7263.31,7491.71,7217.63,7308.99,2969353],["2017-03-13",7308.99,7354.67,7171.94,7171.94,2043913],["2017-03-14",7171.94,7217.63,7080.58,7217.63,1366315],["2017-03-15",7217.63,7217.63,7080.58,7126.26,1507381],["2017-03-16",7126.26,7308.99,7126.26,7263.31,1430872],["2017-03-17",7308.99,7583.08,7308.99,7491.71,7800990],["2017-03-20",7583.08,7765.8,7537.39,7537.39,3211373],["2017-03-21",7583.08,7628.76,7446.03,7628.76,1927121],["2017-03-22",7628.76,7811.48,7400.35,7400.35,3972185],["2017-03-23",7400.35,7491.71,7354.67,7491.71,1662799],["2017-03-24",7491.71,7583.08,7354.67,7400.35,2223878],["2017-03-27",7400.35,7537.39,7354.67,7354.67,1909290],["2017-03-28",7354.67,7537.39,7308.99,7354.67,2304379],["2017-03-29",7400.35,7400.35,7263.31,7308.99,1662855],["2017-03-30",7308.99,7400.35,7263.31,7263.31,1659042],["2017-03-31",7263.31,7308.99,7171.94,7217.63,1518379],["2017-04-03",7217.63,7263.31,7126.26,7171.94,1715202],["2017-04-04",6486.73,7263.31,6486.73,7126.26,1047032],["2017-04-05",7126.26,7217.63,7126.26,7171.94,1273777],["2017-04-07",7217.63,7217.63,7080.58,7126.26,1153357],["2017-04-10",7126.26,7171.94,6989.22,7034.9,1600608],["2017-04-11",7080.58,7308.99,7080.58,7171.94,1862991],["2017-04-12",7217.63,7217.63,6989.22,7080.58,1328495],["2017-04-13",7171.94,7171.94,6989.22,6989.22,728682],["2017-04-14",6989.22,6989.22,6852.18,6943.54,1995599],["2017-04-17",6989.22,7034.9,6806.5,6806.5,1774647],["2017-04-18",6760.81,6943.54,6715.13,6852.18,2072415],["2017-04-19",6897.86,6989.22,6852.18,6897.86,1338060],["2017-04-20",6897.86,6943.54,6669.45,6669.45,1751800],["2017-04-21",6715.13,6852.18,6669.45,6760.81,1423977],["2017-04-24",6806.5,6806.5,6669.45,6669.45,969960],["2017-04-25",6669.45,6669.45,6532.41,6623.77,1234767],["2017-04-26",6623.77,6760.81,6623.77,6760.81,1124974],["2017-04-27",6760.81,7034.9,6715.13,7034.9,2131642],["2017-04-28",6943.54,7263.31,6943.54,7171.94,2679837],["2017-05-03",7171.94,7171.94,7034.9,7126.26,935054],["2017-05-04",7126.26,7217.63,7080.58,7080.58,1600515],["2017-05-05",7080.58,7080.58,6989.22,6989.22,1176753],["2017-05-08",7034.9,7171.94,6989.22,7171.94,1594040],["2017-05-09",7171.94,7400.35,7171.94,7263.31,2444583],["2017-05-10",7308.99,7400.35,7171.94,7217.63,2216687],["2017-05-11",7263.31,7263.31,7126.26,7126.26,1815160],["2017-05-12",7217.63,7217.63,7126.26,7217.63,1489745],["2017-05-15",7308.99,7902.84,7263.31,7902.84,7484847],["2017-05-16",8085.57,8359.66,7857.16,7857.16,4738535],["2017-05-17",7857.16,8633.74,7857.16,8542.38,6199440],["2017-05-18",9364.64,9364.64,8359.66,8359.66,4517436],["2017-05-19",8359.66,8588.06,8131.25,8359.66,3981824],["2017-05-22",8359.66,8770.79,8268.29,8268.29,4368725],["2017-05-23",8268.29,8359.66,8039.89,8131.25,4199238],["2017-05-24",7354.67,8268.29,7354.67,8176.93,2520215],["2017-05-25",8222.61,8496.7,8176.93,8359.66,2646172],["2017-05-26",8359.66,8405.34,8313.97,8359.66,1459508],["2017-05-29",8451.02,8907.83,8451.02,8633.74,3998481],["2017-05-30",8679.42,8816.47,8359.66,8405.34,2637660],["2017-05-31",8313.97,8451.02,8131.25,8222.61,2697720],["2017-06-01",7994.21,8359.66,7994.21,8268.29,1320797],["2017-06-02",8268.29,8359.66,8131.25,8131.25,2372320],["2017-06-05",8131.25,8359.66,8039.89,8222.61,2014125],["2017-06-06",8222.61,8359.66,8222.61,8313.97,985920],["2017-06-07",8313.97,8588.06,8313.97,8405.34,1742705],["2017-06-08",8451.02,8451.02,8313.97,8313.97,2650341],["2017-06-09",7491.71,8542.38,7491.71,8496.7,2537936],["2017-06-12",7765.8,8542.38,7765.8,8496.7,1886606],["2017-06-13",7674.44,8496.7,7674.44,8496.7,989763],["2017-06-14",7674.44,8862.15,7674.44,8633.74,4121993],["2017-06-15",8633.74,8770.79,8588.06,8679.42,1475695],["2017-06-16",9456.0,9456.0,8679.42,8907.83,3031692],["2017-06-19",9273.28,9273.28,8862.15,8862.15,2820421],["2017-06-20",8907.83,8907.83,8770.79,8907.83,2315436],["2017-06-21",8862.15,8999.19,8725.1,8999.19,3328248],["2017-06-22",8999.19,9410.32,8999.19,9318.96,3775189],["2017-06-23",9364.64,9501.68,9273.28,9410.32,2606178],["2017-06-26",9364.64,9684.41,9364.64,9501.68,2419951],["2017-06-27",9547.37,9547.37,9227.6,9227.6,3867516],["2017-06-28",9227.6,9730.09,9181.92,9730.09,2839086],["2017-06-29",9775.77,9958.5,9730.09,9775.77,2328075],["2017-06-30",9775.77,10004.18,9730.09,9775.77,2067761],["2017-07-03",9775.77,9775.77,9547.37,9638.73,2351732],["2017-07-04",9638.73,9958.5,9638.73,9821.45,2542313],["2017-07-05",9912.82,9958.5,9730.09,9821.45,1567815],["2017-07-06",9867.13,9912.82,9730.09,9912.82,1345902],["2017-07-07",10004.18,10141.22,9684.41,9684.41,3233610],["2017-07-10",9684.41,9821.45,9227.6,9410.32,3880570],["2017-07-11",9457.85,9552.9,9172.69,9552.9,1479880],["2017-07-12",9600.43,9695.48,9457.85,9552.9,637985],["2017-07-13",9552.9,9743.01,9505.38,9600.43,1306300],["2017-07-14",9647.96,9838.06,9552.9,9743.01,1638042],["2017-07-17",9743.01,9838.06,9267.74,9267.74,2403972],["2017-07-18",9267.74,9410.32,9077.63,9410.32,1710447],["2017-07-19",9505.38,9505.38,9267.74,9267.74,921431],["2017-07-20",9267.74,9267.74,9077.63,9267.74,831376],["2017-07-21",9315.27,9315.27,8935.05,8982.58,1138841],["2017-07-24",8982.58,8982.58,8697.42,8840.0,1402743],["2017-07-25",8935.05,9077.63,8840.0,9077.63,688577],["2017-07-26",9077.63,9410.32,9077.63,9410.32,1316686],["2017-07-27",9410.32,9410.32,9267.74,9362.8,1253402],["2017-07-28",9362.8,9743.01,9315.27,9505.38,1614309],["2017-07-31",9647.96,9695.48,9410.32,9505.38,1168967],["2017-08-01",9695.48,9790.54,9552.9,9695.48,1488164],["2017-08-02",9647.96,9743.01,9457.85,9600.43,1482547],["2017-08-03",9552.9,9695.48,9505.38,9552.9,769393],["2017-08-04",9552.9,9885.59,9552.9,9790.54,2201450],["2017-08-07",9838.06,10265.81,9838.06,10123.23,2743328],["2017-08-08",10170.75,10170.75,9885.59,9980.64,1280520],["2017-08-09",9885.59,9980.64,9505.38,9647.96,2640588],["2017-08-10",9505.38,9647.96,9457.85,9552.9,1936930],["2017-08-11",9647.96,9695.48,9457.85,9600.43,783448],["2017-08-14",9647.96,9743.01,9552.9,9743.01,769494],["2017-08-15",9743.01,9743.01,9600.43,9647.96,660873],["2017-08-16",9647.96,9695.48,9505.38,9647.96,1050552],["2017-08-17",9600.43,9647.96,9505.38,9505.38,996740],["2017-08-18",9457.85,9552.9,9267.74,9457.85,2172123],["2017-08-21",9505.38,9790.54,9457.85,9457.85,1705166],["2017-08-22",9457.85,9552.9,9362.8,9410.32,473452],["2017-08-23",9410.32,9505.38,9315.27,9505.38,766553],["2017-08-24",9552.9,9552.9,9457.85,9457.85,767150],["2017-08-25",9457.85,9980.64,9457.85,9980.64,3421506],["2017-08-28",10978.71,10978.71,9933.12,10313.33,2971791],["2017-08-29",9315.27,10360.86,9315.27,10075.7,1883234],["2017-08-30",10408.39,10408.39,10075.7,10170.75,1742472],["2017-08-31",11168.82,11168.82,10123.23,10313.33,3662907],["2017-09-01",11311.4,11311.4,10170.75,10360.86,1390090],["2017-09-05",10693.55,10693.55,10218.28,10218.28,2256181],["2017-09-06",11216.34,11216.34,9980.64,9980.64,3803915],["2017-09-07",9980.64,10075.7,9838.06,9838.06,1649058],["2017-09-08",9933.12,9933.12,9838.06,9838.06,1049953],["2017-09-11",9838.06,9933.12,9743.01,9790.54,1024955],["2017-09-12",9838.06,9980.64,9743.01,9980.64,1269470],["2017-09-13",10075.7,10123.23,9885.59,9933.12,1280656],["2017-09-14",9933.12,9980.64,9838.06,9838.06,1718057],["2017-09-15",9838.06,9980.64,9790.54,9838.06,1231950],["2017-09-18",9933.12,10075.7,9790.54,9933.12,1990423],["2017-09-19",9933.12,10075.7,9885.59,9885.59,1498016],["2017-09-20",9980.64,9980.64,9838.06,9933.12,856815],["2017-09-21",9980.64,10028.17,9838.06,9838.06,1029838],["2017-09-22",9885.59,9885.59,9743.01,9743.01,1041482],["2017-09-25",9743.01,9790.54,9600.43,9600.43,1176373],["2017-09-26",9647.96,9743.01,9647.96,9695.48,1203780],["2017-09-27",9695.48,10075.7,9695.48,9980.64,2043790],["2017-09-28",9980.64,9980.64,9743.01,9838.06,1059980],["2017-09-29",9838.06,9885.59,9790.54,9838.06,816795],["2017-10-02",9838.06,9838.06,9695.48,9743.01,707474],["2017-10-03",9743.01,9790.54,9457.85,9505.38,1998272],["2017-10-04",9552.9,9695.48,9552.9,9695.48,900692],["2017-10-05",9743.01,9790.54,9647.96,9647.96,867820],["2017-10-06",9647.96,9885.59,9647.96,9885.59,1518890],["2017-10-09",9885.59,10170.75,9885.59,10028.17,2278079],["2017-10-10",10028.17,10170.75,10028.17,10170.75,1402275],["2017-10-11",10170.75,10313.33,10123.23,10123.23,2043812],["2017-10-12",10123.23,10170.75,10075.7,10170.75,1166980],["2017-10-13",10170.75,10741.07,10170.75,10693.55,4475854],["2017-10-16",10693.55,10836.13,10598.49,10788.6,2017892],["2017-10-17",10741.07,10836.13,10693.55,10741.07,1488740],["2017-10-18",10741.07,10836.13,10598.49,10598.49,2443821],["2017-10-19",10598.49,10741.07,10550.97,10646.02,1239014],["2017-10-20",10693.55,10836.13,10598.49,10646.02,1463885],["2017-10-23",10883.66,10931.18,10028.17,10028.17,4723591],["2017-10-24",10075.7,10123.23,9980.64,10123.23,2501957],["2017-10-25",10123.23,10218.28,10123.23,10123.23,892751],["2017-10-26",10218.28,10408.39,10170.75,10218.28,2805070],["2017-10-27",10218.28,10313.33,10123.23,10218.28,1865124],["2017-10-30",10313.33,10455.91,10218.28,10218.28,2664576],["2017-10-31",10218.28,10265.81,10170.75,10170.75,1258510],["2017-11-01",10218.28,10360.86,10170.75,10265.81,1514348],["2017-11-02",10265.81,10313.33,10123.23,10218.28,3259464],["2017-11-03",10075.7,10218.28,9790.54,10170.75,2921720],["2017-11-06",10265.81,10313.33,10170.75,10265.81,1174916],["2017-11-07",10265.81,10313.33,10218.28,10265.81,925470],["2017-11-08",10170.75,10550.97,10170.75,10408.39,2049095],["2017-11-09",10455.91,11168.82,10455.91,10931.18,4654172],["2017-11-10",10788.6,11026.24,10788.6,10836.13,2204204],["2017-11-13",10883.66,11881.72,10836.13,11739.14,8471488],["2017-11-14",11739.14,12071.83,11596.56,11786.67,4274897],["2017-11-15",11834.19,11929.25,11596.56,11786.67,2683000],["2017-11-16",11786.67,12594.62,11739.14,12166.88,5128006],["2017-11-17",12356.99,12594.62,11929.25,11976.77,4725038],["2017-11-20",11976.77,12119.35,11786.67,11881.72,2850126],["2017-11-21",11929.25,12309.46,11929.25,11976.77,3879997],["2017-11-22",11976.77,12261.94,11976.77,12261.94,2992962],["2017-11-23",12119.35,12784.73,12119.35,12594.62,5121285],["2017-11-24",12642.15,12784.73,12452.04,12689.68,2022694],["2017-11-27",12642.15,12927.31,12594.62,12784.73,2476728],["2017-11-28",12832.26,12832.26,12404.52,12547.1,5629965],["2017-11-29",12594.62,13545.16,12594.62,13545.16,4133642],["2017-11-30",13687.74,13782.8,13355.05,13545.16,2126910],["2017-12-01",13592.69,13687.74,13164.95,13687.74,3153581],["2017-12-04",13640.21,13972.9,13592.69,13640.21,2155003],["2017-12-05",13640.21,13782.8,13164.95,13164.95,3046950],["2017-12-06",13164.95,13402.58,12879.78,13307.53,2373498],["2017-12-07",13402.58,13640.21,12832.26,13069.89,2700440],["2017-12-08",11786.67,12024.3,11786.67,11786.67,3169011],["2017-12-11",10646.02,11121.29,10646.02,10788.6,6491353],["2017-12-12",9743.01,11073.76,9743.01,10598.49,4259532],["2017-12-13",9552.9,11121.29,9552.9,11121.29,2559624],["2017-12-14",11121.29,11168.82,10883.66,11026.24,1050299],["2017-12-15",11073.76,11263.87,11073.76,11073.76,3255130],["2017-12-18",11168.82,11216.34,10836.13,10883.66,2806386],["2017-12-19",10931.18,11073.76,10931.18,10931.18,1592284],["2017-12-20",10931.18,11168.82,10883.66,11121.29,1337568],["2017-12-21",11168.82,11216.34,10836.13,10836.13,1559289],["2017-12-22",10883.66,10883.66,10455.91,10455.91,1863624],["2017-12-25",10455.91,10455.91,10075.7,10218.28,1612305],["2017-12-26",9980.64,10455.91,9980.64,10265.81,2844380],["2017-12-27",10611.29,10611.29,10364.52,10561.94,965342],["2017-12-28",10561.94,10660.64,10413.87,10561.94,1093535],["2017-12-29",10611.29,10956.77,10611.29,10759.35,1551913],["2018-01-02",10858.06,10956.77,10759.35,10907.42,2107587],["2018-01-03",11006.13,11549.03,11006.13,11499.68,4618701],["2018-01-04",11598.39,11697.1,11400.97,11400.97,1945532],["2018-01-05",11351.61,11450.32,11104.84,11154.19,2004231],["2018-01-08",11104.84,11598.39,11006.13,11598.39,2704361],["2018-01-09",11647.74,11795.81,11450.32,11598.39,2558630],["2018-01-10",11598.39,11993.23,11549.03,11746.45,2738666],["2018-01-11",11746.45,11845.16,11598.39,11647.74,1903988],["2018-01-12",11697.1,11697.1,11252.9,11252.9,2540008],["2018-01-15",11351.61,11499.68,11104.84,11302.26,1626962],["2018-01-16",11302.26,11400.97,11154.19,11302.26,1326904],["2018-01-17",11351.61,11845.16,11302.26,11351.61,2758276],["2018-01-18",11450.32,11598.39,11302.26,11499.68,1752115],["2018-01-19",11499.68,12091.94,11499.68,11746.45,6828085],["2018-01-22",11795.81,12240.0,11795.81,12042.58,3350658],["2018-01-23",12141.29,12536.13,12141.29,12289.35,3225793],["2018-01-24",12338.71,12486.77,12190.64,12190.64,2965752],["2018-01-25",12240.0,12437.42,11943.87,12042.58,3264002],["2018-01-26",12042.58,12240.0,11943.87,11943.87,2044557],["2018-01-29",12042.58,12289.35,11943.87,12042.58,2069690],["2018-01-30",12289.35,13128.39,12240.0,13128.39,8939180],["2018-01-31",13227.1,13572.58,12536.13,12536.13,4070340],["2018-02-01",12585.48,12733.55,12091.94,12091.94,2251286],["2018-02-02",12091.94,12338.71,11993.23,12338.71,2099818],["2018-02-05",12338.71,12338.71,11302.26,11450.32,4495686],["2018-02-06",11302.26,11302.26,10364.52,11104.84,4035468],["2018-02-07",11351.61,11845.16,11252.9,11351.61,1126660],["2018-02-08",10858.06,11400.97,10512.58,10710.0,915285],["2018-02-09",10364.52,10710.0,9772.26,10660.64,2544222],["2018-02-12",10907.42,11154.19,10710.0,11154.19,1085447],["2018-02-13",11252.9,11499.68,11252.9,11400.97,1170066],["2018-02-21",11549.03,11993.23,11400.97,11845.16,2748066],["2018-02-22",11795.81,11845.16,11598.39,11746.45,2197825],["2018-02-23",11746.45,11845.16,11598.39,11697.1,1927823],["2018-02-26",11746.45,11894.52,11499.68,11549.03,2052656],["2018-02-27",11549.03,11746.45,11302.26,11598.39,1824538],["2018-02-28",11598.39,11697.1,11400.97,11598.39,1737168],["2018-03-01",11549.03,12338.71,11499.68,12338.71,4800933],["2018-03-02",12289.35,12930.97,12141.29,12930.97,5189185],["2018-03-05",12930.97,12930.97,12437.42,12437.42,4311311],["2018-03-06",12338.71,12585.48,12091.94,12536.13,4144798],["2018-03-07",12684.19,12684.19,11697.1,11993.23,2296217],["2018-03-08",11993.23,12091.94,11795.81,11993.23,1207180],["2018-03-09",11993.23,12141.29,11746.45,11845.16,1128347],["2018-03-12",11894.52,11993.23,11647.74,11647.74,1357814],["2018-03-13",11647.74,12091.94,11647.74,12091.94,988122],["2018-03-14",12091.94,12141.29,11845.16,12042.58,930026],["2018-03-15",11845.16,12338.71,11845.16,12240.0,1314521],["2018-03-16",12240.0,12486.77,12141.29,12338.71,2037994],["2018-03-19",12338.71,12536.13,12190.64,12338.71,2215856],["2018-03-20",12240.0,12338.71,12091.94,12091.94,1040935],["2018-03-21",12190.64,12240.0,11795.81,12091.94,1941018],["2018-03-22",12141.29,12141.29,11746.45,11795.81,1089971],["2018-03-23",11647.74,11647.74,10660.64,11400.97,2209717],["2018-03-26",11351.61,11746.45,11252.9,11746.45,1044175],["2018-03-27",11795.81,11943.87,11647.74,11845.16,1624906],["2018-03-28",11697.1,11746.45,11450.32,11450.32,1034525],["2018-03-29",11549.03,11549.03,11351.61,11351.61,452152],["2018-03-30",11450.32,11549.03,11302.26,11549.03,673900],["2018-04-02",11598.39,11697.1,11450.32,11499.68,641900],["2018-04-03",11499.68,11845.16,11400.97,11845.16,963700],["2018-04-04",11894.52,12289.35,11845.16,12091.94,2484400],["2018-04-05",12141.29,12190.64,11943.87,11993.23,510900],["2018-04-06",12091.94,12190.64,11943.87,12091.94,2244500],["2018-04-09",12091.94,12091.94,11400.97,11598.39,2936900],["2018-04-10",11598.39,11598.39,11203.55,11302.26,1718500],["2018-04-11",11302.26,11598.39,10611.29,10611.29,2611900],["2018-04-12",10611.29,10956.77,10512.58,10759.35,1321706],["2018-04-13",10759.35,10907.42,10512.58,10512.58,626200],["2018-04-16",10611.29,10611.29,10216.45,10265.81,903300],["2018-04-17",10364.52,10413.87,10167.1,10413.87,1067600],["2018-04-18",10512.58,10660.64,10315.16,10315.16,828000],["2018-04-19",10216.45,10315.16,10019.03,10117.74,700300],["2018-04-20",10167.1,10364.52,10068.39,10265.81,364700],["2018-04-23",10364.52,10512.58,9673.55,9673.55,1117300],["2018-04-24",9673.55,10019.03,9673.55,9870.97,1663700],["2018-04-26",9870.97,10019.03,9130.64,9130.64,622900],["2018-04-27",9130.64,9328.06,8785.16,9031.94,2168700],["2018-05-02",9130.64,9180.0,8489.03,8686.45,1100400],["2018-05-03",7847.42,8637.1,7847.42,8340.97,1463600],["2018-05-04",7551.29,8735.81,7551.29,8637.1,1345700],["2018-05-07",8637.1,9081.29,8637.1,9081.29,554200],["2018-05-08",9081.29,9130.64,8883.87,8982.58,1623800],["2018-05-09",8982.58,9031.94,8834.52,8883.87,537500],["2018-05-10",8883.87,9081.29,8883.87,8982.58,1818400],["2018-05-11",8933.23,9031.94,8883.87,9031.94,305600],["2018-05-14",9031.94,9130.64,8982.58,9031.94,310900],["2018-05-15",8982.58,9525.48,8982.58,9377.42,1125100],["2018-05-16",9377.42,9476.13,9229.35,9278.71,306700],["2018-05-17",9180.0,9328.06,9130.64,9229.35,312000],["2018-05-18",9180.0,9180.0,8686.45,8883.87,780200],["2018-05-21",8883.87,8883.87,8637.1,8686.45,429900],["2018-05-22",8637.1,8735.81,8242.26,8291.61,681500],["2018-05-23",8291.61,8686.45,8291.61,8686.45,818000],["2018-05-24",8637.1,8735.81,8538.39,8637.1,642900],["2018-05-25",8686.45,8686.45,8489.03,8538.39,677200],["2018-05-28",8489.03,8538.39,8291.61,8390.32,1391600],["2018-05-29",8390.32,8883.87,8340.97,8785.16,776904],["2018-05-30",8785.16,8785.16,8587.74,8686.45,496400],["2018-05-31",8637.1,8785.16,8587.74,8785.16,375600],["2018-06-01",8785.16,9081.29,8785.16,8883.87,595400],["2018-06-04",8933.23,9130.64,8883.87,9031.94,603700],["2018-06-05",8637.1,9377.42,8637.1,9081.29,728900],["2018-06-06",9081.29,9377.42,9031.94,9278.71,944200],["2018-06-07",9377.42,9377.42,9081.29,9130.64,648800],["2018-06-08",9081.29,9180.0,9081.29,9180.0,581100],["2018-06-11",9180.0,9180.0,8834.52,8834.52,1047700],["2018-06-12",8834.52,8834.52,8538.39,8587.74,819000],["2018-06-13",8686.45,8686.45,8587.74,8587.74,206200],["2018-06-14",8587.74,8637.1,8489.03,8489.03,469700],["2018-06-15",8489.03,8686.45,8489.03,8489.03,1521500],["2018-06-18",8489.03,8637.1,8390.32,8489.03,539400],["2018-06-19",8538.39,8538.39,7946.13,8143.55,848200],["2018-06-20",8143.55,8538.39,8143.55,8538.39,1023300],["2018-06-21",8538.39,8538.39,8143.55,8143.55,506200],["2018-06-22",8143.55,8291.61,8094.19,8291.61,536500],["2018-06-25",8340.97,8489.03,8340.97,8439.68,409100],["2018-06-26",8390.32,8390.32,8242.26,8390.32,330929],["2018-06-27",8291.61,8439.68,8242.26,8291.61,414200],["2018-06-28",8192.9,8291.61,8044.84,8242.26,472400],["2018-06-29",8242.26,8242.26,7896.77,8143.55,409700],["2018-07-02",8143.55,8143.55,7501.94,7896.77,533700],["2018-07-03",7847.42,7995.48,7650.0,7798.06,1399300],["2018-07-04",7798.06,7847.42,7600.64,7847.42,499360],["2018-07-05",7798.06,7946.13,7748.71,7847.42,1043100],["2018-07-06",7748.71,7946.13,7600.64,7946.13,404700],["2018-07-09",7996.74,8097.97,7844.9,7895.52,175500],["2018-07-10",7946.13,8047.35,7844.9,7895.52,180900],["2018-07-11",7743.68,7844.9,7136.33,7541.23,625600],["2018-07-12",7490.62,7642.46,7338.78,7541.23,168200],["2018-07-13",7591.84,7642.46,7440.01,7642.46,249300],["2018-07-16",7642.46,7794.29,7642.46,7642.46,503100],["2018-07-17",7642.46,7794.29,7591.84,7794.29,293100],["2018-07-18",7794.29,8553.48,7693.07,8553.48,3237100],["2018-07-19",8604.09,8806.54,8401.64,8806.54,1218900],["2018-07-20",8604.09,8705.31,8553.48,8654.7,294200],["2018-07-23",8553.48,8654.7,8351.03,8351.03,645600],["2018-07-24",8401.64,8401.64,8148.58,8401.64,637700],["2018-07-25",7946.13,8452.25,7946.13,8249.8,442600],["2018-07-26",8249.8,9059.6,7996.74,9059.6,512900],["2018-07-27",8705.31,8806.54,8452.25,8452.25,669600],["2018-07-30",8502.86,8755.93,8452.25,8705.31,417600],["2018-07-31",8604.09,8604.09,8401.64,8502.86,498300],["2018-08-01",8452.25,8654.7,8452.25,8502.86,596500],["2018-08-02",8553.48,8705.31,8452.25,8705.31,838600],["2018-08-03",8705.31,9008.99,8604.09,8806.54,754610],["2018-08-06",8806.54,8857.15,8604.09,8604.09,484700],["2018-08-07",8604.09,8604.09,8553.48,8553.48,282300],["2018-08-08",8553.48,8755.93,8502.86,8604.09,410000],["2018-08-09",8806.54,9008.99,8705.31,8806.54,1385800],["2018-08-10",8806.54,8857.15,8654.7,8755.93,817200],["2018-08-13",8755.93,9008.99,8705.31,9008.99,935500],["2018-08-14",9008.99,9312.66,8958.37,9211.44,1724500],["2018-08-15",9211.44,9262.05,8806.54,8907.76,801100],["2018-08-16",8857.15,8907.76,8755.93,8806.54,961800],["2018-08-17",8806.54,8857.15,8604.09,8604.09,443100],["2018-08-20",8351.03,8755.93,8351.03,8502.86,980500],["2018-08-21",8604.09,8705.31,8604.09,8604.09,411000],["2018-08-22",8654.7,8907.76,8654.7,8705.31,1554400],["2018-08-23",8755.93,9008.99,8705.31,8907.76,1449300],["2018-08-24",9008.99,9413.89,9008.99,9363.27,2308100],["2018-08-27",9413.89,9565.72,9312.66,9363.27,1903000],["2018-08-28",9363.27,9616.33,9363.27,9413.89,2407700],["2018-08-29",9413.89,9464.5,9312.66,9363.27,1951800],["2018-08-30",9363.27,9464.5,9262.05,9363.27,1713400],["2018-08-31",9363.27,9515.11,9211.44,9211.44,1944600],["2018-09-04",9110.21,9262.05,8857.15,8857.15,2107700],["2018-09-05",8857.15,8958.37,8705.31,8705.31,684200],["2018-09-06",8755.93,8857.15,8553.48,8857.15,1037758],["2018-09-07",8857.15,8958.37,8604.09,8604.09,541900],["2018-09-10",8654.7,8907.76,8604.09,8654.7,787100],["2018-09-11",8806.54,8806.54,8705.31,8705.31,648600],["2018-09-12",8806.54,9008.99,8806.54,8907.76,918800],["2018-09-13",8958.37,9211.44,8958.37,8958.37,1547300],["2018-09-14",8958.37,9160.82,8857.15,8857.15,972200],["2018-09-17",8958.37,8958.37,8755.93,8755.93,1157100],["2018-09-18",8806.54,9110.21,8806.54,9110.21,1727700],["2018-09-19",9110.21,9565.72,9110.21,9160.82,2922300],["2018-09-20",9312.66,9464.5,9262.05,9262.05,1473100],["2018-09-21",9312.66,9464.5,9160.82,9160.82,2187005],["2018-09-24",9211.44,9464.5,9211.44,9262.05,1430400],["2018-09-25",9312.66,9869.4,9211.44,9717.56,5518900],["2018-09-26",9768.17,9869.4,9616.33,9717.56,2054000],["2018-09-27",9768.17,10173.07,9717.56,9768.17,2657300],["2018-09-28",10021.23,10122.46,9717.56,9717.56,2728200],["2018-10-01",9768.17,9869.4,9413.89,9413.89,2760205],["2018-10-02",9464.5,9616.33,9464.5,9464.5,1860200],["2018-10-03",9515.11,9717.56,9515.11,9616.33,1475522],["2018-10-04",9616.33,9869.4,9616.33,9666.95,2624800],["2018-10-05",9768.17,9869.4,9616.33,9717.56,2119300],["2018-10-08",9768.17,10274.29,9616.33,9970.62,3062905],["2018-10-09",10122.46,10223.68,9515.11,9515.11,3451700],["2018-10-10",9717.56,9869.4,9616.33,9717.56,2434100],["2018-10-11",9666.95,9666.95,9110.21,9110.21,4115700],["2018-10-12",8857.15,9363.27,8857.15,9262.05,1224900],["2018-10-15",9363.27,9464.5,9312.66,9312.66,1134800],["2018-10-16",9312.66,9363.27,9262.05,9363.27,659200],["2018-10-17",9413.89,9666.95,9413.89,9413.89,1171600],["2018-10-18",9464.5,9565.72,9363.27,9515.11,632200],["2018-10-19",9413.89,9565.72,9413.89,9565.72,624700],["2018-10-22",9616.33,9666.95,9464.5,9464.5,855200],["2018-10-23",9464.5,9515.11,9262.05,9363.27,1090400],["2018-10-24",9413.89,9565.72,9413.89,9413.89,1132300],["2018-10-25",9413.89,9818.78,9160.82,9515.11,1428489],["2018-10-26",9565.72,9717.56,9413.89,9413.89,1503900],["2018-10-29",9363.27,9413.89,9008.99,9008.99,1220900],["2018-10-30",9059.6,9363.27,8907.76,9211.44,1790520],["2018-10-31",9262.05,9464.5,9211.44,9363.27,852700],["2018-11-01",9464.5,9565.72,9262.05,9363.27,521200],["2018-11-02",9515.11,9515.11,9312.66,9312.66,846800],["2018-11-05",10223.68,10223.68,9262.05,9312.66,861844],["2018-11-06",9363.27,9920.01,9363.27,9616.33,1651600],["2018-11-07",9616.33,9869.4,9616.33,9666.95,1155200],["2018-11-08",9818.78,9920.01,9768.17,9768.17,881300],["2018-11-09",9818.78,9869.4,9515.11,9515.11,841600],["2018-11-12",9363.27,9768.17,8857.15,9515.11,798300],["2018-11-13",9616.33,9616.33,9160.82,9312.66,1999300],["2018-11-14",9110.21,9413.89,9110.21,9312.66,1538700],["2018-11-15",9413.89,9515.11,8452.25,8705.31,7502850],["2018-11-16",9160.82,9565.72,9008.99,9211.44,1608100],["2018-11-19",10122.46,10122.46,9110.21,9160.82,1322400],["2018-11-20",9110.21,9262.05,9008.99,9262.05,1141000],["2018-11-21",9211.44,9565.72,9110.21,9363.27,3892100],["2018-11-22",9565.72,9565.72,9262.05,9363.27,1674100],["2018-11-23",10122.46,10274.29,9515.11,10274.29,7477300],["2018-11-26",10375.52,10881.64,9363.27,9363.27,3784200],["2018-11-27",9515.11,9818.78,9363.27,9363.27,2303800],["2018-11-28",9363.27,9565.72,9312.66,9413.89,2695500],["2018-11-29",9515.11,9565.72,9464.5,9515.11,1478300],["2018-11-30",10426.13,10426.13,9363.27,9363.27,4511800],["2018-12-03",10274.29,10274.29,9616.33,9717.56,4167205],["2018-12-04",10679.19,10679.19,9818.78,10426.13,5275100],["2018-12-05",11438.38,11438.38,10274.29,10881.64,5604000],["2018-12-06",11944.5,11944.5,10527.36,10577.97,2936600],["2018-12-07",11134.7,11134.7,10324.91,10324.91,4459400],["2018-12-10",9869.4,10324.91,9869.4,10223.68,3151700],["2018-12-11",11235.93,11235.93,10173.07,10476.74,3202400],["2018-12-12",10881.64,10881.64,10476.74,10780.42,2443300],["2018-12-13",11488.99,11488.99,10527.36,10527.36,3340700],["2018-12-14",10324.91,10932.25,10324.91,10831.03,4646700],["2018-12-17",11539.6,11539.6,10729.8,10831.03,2106100],["2018-12-18",10628.58,11033.48,10628.58,10982.87,3154600],["2018-12-19",11337.15,11843.27,10982.87,11691.44,5962600],["2018-12-20",12045.72,12197.56,11640.83,12197.56,4622500],["2018-12-21",12096.34,13209.81,12045.72,13159.19,5784300],["2018-12-24",13159.19,13715.93,12146.95,13462.87,43498800],["2018-12-25",13057.97,13462.87,12146.95,12146.95,2613200],["2018-12-26",12045.72,12248.17,11539.6,11691.44,4362200],["2018-12-27",12146.95,12146.95,11387.76,11488.99,1908400],["2018-12-28",11488.99,11893.89,11134.7,11438.38,3053400],["2019-01-02",12551.85,12551.85,11286.54,11640.83,2522600],["2019-01-03",11893.89,12146.95,11286.54,11539.6,1895700],["2019-01-04",11893.89,11893.89,10780.42,11084.09,1889800],["2019-01-07",10021.23,11691.44,10021.23,11640.83,1565600],["2019-01-08",11893.89,11944.5,11488.99,11640.83,2688500],["2019-01-09",11640.83,11742.05,11488.99,11488.99,2056100],["2019-01-10",11488.99,11691.44,11337.15,11691.44,1472600],["2019-01-11",11691.44,11843.27,11640.83,11691.44,2863000],["2019-01-14",11691.44,12045.72,11590.21,11843.27,2647200],["2019-01-15",11944.5,11944.5,11792.66,11792.66,831300],["2019-01-16",11742.05,11893.89,11539.6,11590.21,1574500],["2019-01-17",11640.83,11640.83,11438.38,11438.38,1116400],["2019-01-18",11488.99,11488.99,11134.7,11134.7,2440200],["2019-01-21",11134.7,11337.15,10982.87,11033.48,1875102],["2019-01-22",11033.48,11488.99,11033.48,11337.15,1186100],["2019-01-23",11337.15,11792.66,11337.15,11742.05,2097200],["2019-01-24",11742.05,12197.56,11742.05,12197.56,3631100],["2019-01-25",12146.95,12602.46,11944.5,12501.23,2516700],["2019-01-28",12653.07,12956.75,12400.01,12703.68,3043600],["2019-01-29",12551.85,12804.91,12450.62,12602.46,2380700],["2019-01-30",12551.85,12602.46,12197.56,12197.56,1459800],["2019-01-31",12146.95,12400.01,11995.11,12349.4,908900],["2019-02-01",12400.01,13057.97,12400.01,12804.91,1439700],["2019-02-11",13007.36,13159.19,12855.52,12906.13,831100],["2019-02-12",12906.13,12956.75,12804.91,12906.13,1443300],["2019-02-13",13057.97,13057.97,12754.3,12804.91,1206100],["2019-02-14",12857.6,13226.47,12804.91,13173.77,2048200],["2019-02-15",13173.77,13331.86,13015.69,13226.47,2049400],["2019-02-18",13331.86,14174.98,13226.47,14174.98,3458000],["2019-02-19",14227.68,14543.85,14174.98,14227.68,2588610],["2019-02-20",14227.68,14280.37,14069.59,14227.68,1172500],["2019-02-21",14174.98,14912.71,14122.29,14649.24,2379600],["2019-02-22",14543.85,14701.93,14174.98,14491.15,1193800],["2019-02-25",14491.15,14596.54,14333.07,14438.46,1317480],["2019-02-26",14385.76,14807.32,14385.76,14701.93,1147200],["2019-02-27",14912.71,15123.49,14701.93,14965.41,2599000],["2019-02-28",15070.8,15070.8,14491.15,14491.15,1738100],["2019-03-01",14491.15,14860.02,14491.15,14860.02,1104200],["2019-03-04",14860.02,14965.41,13595.33,14701.93,1429200],["2019-03-05",14701.93,14912.71,14596.54,14860.02,1473100],["2019-03-06",14754.63,14965.41,14754.63,14965.41,1315600],["2019-03-07",15018.1,15492.36,14912.71,15018.1,2345900],["2019-03-08",15018.1,15228.88,14912.71,15176.19,1683100],["2019-03-11",15228.88,15228.88,14965.41,15070.8,990000],["2019-03-12",15070.8,15176.19,15018.1,15176.19,1288300],["2019-03-13",15176.19,15281.58,14860.02,14965.41,1603878],["2019-03-14",14965.41,15228.88,14912.71,15176.19,1784800],["2019-03-15",15176.19,15545.05,15070.8,15334.27,1325100],["2019-03-18",15070.8,15439.66,15070.8,15281.58,1450000],["2019-03-19",15228.88,15228.88,15018.1,15123.49,1453500],["2019-03-20",15070.8,15123.49,14649.24,15123.49,3522834],["2019-03-21",15123.49,15123.49,14754.63,14754.63,1924400],["2019-03-22",14754.63,14912.71,14701.93,14912.71,941300],["2019-03-25",14807.32,14807.32,14596.54,14701.93,1280820],["2019-03-26",14860.02,14912.71,14754.63,14860.02,472800],["2019-03-27",15176.19,15176.19,14701.93,15018.1,893111],["2019-03-28",15018.1,15018.1,13542.64,13542.64,4910083],["2019-03-29",13226.47,14543.85,12910.3,14227.68,4238200],["2019-04-01",15650.44,15650.44,14333.07,14701.93,1414500],["2019-04-02",14543.85,14543.85,13964.2,14122.29,1972800],["2019-04-03",14122.29,14122.29,13068.38,13384.55,2944600],["2019-04-04",13015.69,13700.72,13015.69,13331.86,515300],["2019-04-05",13437.25,14491.15,13173.77,14491.15,1595000],["2019-04-08",14491.15,14491.15,13753.42,14333.07,2497800],["2019-04-09",14333.07,14333.07,13964.2,13964.2,4006000],["2019-04-10",13911.51,14227.68,13700.72,14174.98,1237700],["2019-04-11",14174.98,14280.37,13964.2,14227.68,364800],["2019-04-12",14227.68,14227.68,14069.59,14174.98,279800],["2019-04-16",14122.29,14122.29,13806.11,13806.11,315800],["2019-04-17",13858.81,13964.2,13648.03,13700.72,473600],["2019-04-18",13806.11,14069.59,13489.94,13964.2,563300],["2019-04-19",14016.9,14122.29,13911.51,14016.9,352400],["2019-04-22",14016.9,14280.37,13806.11,13806.11,522500],["2019-04-23",13806.11,14122.29,13806.11,14122.29,426300],["2019-04-24",14016.9,14174.98,13911.51,14016.9,237000],["2019-04-25",14174.98,14227.68,14016.9,14016.9,222500],["2019-04-26",14069.59,14807.32,14069.59,14543.85,2768100],["2019-05-02",14649.24,14649.24,14385.76,14438.46,374100],["2019-05-03",14438.46,14491.15,14385.76,14385.76,302100],["2019-05-06",14227.68,14280.37,13964.2,13964.2,532300],["2019-05-07",14122.29,14174.98,13911.51,13964.2,317400],["2019-05-08",13964.2,14122.29,13753.42,14122.29,445900],["2019-05-09",14227.68,14227.68,13911.51,14122.29,176210],["2019-05-10",14174.98,14227.68,13964.2,13964.2,242300],["2019-05-13",13806.11,13964.2,13595.33,13753.42,502600],["2019-05-14",13753.42,13964.2,13648.03,13911.51,400600],["2019-05-15",13911.51,13964.2,13753.42,13753.42,228720],["2019-05-16",13753.42,13806.11,13648.03,13648.03,485644],["2019-05-17",13648.03,13964.2,13595.33,13595.33,323800],["2019-05-20",13648.03,13858.81,13648.03,13806.11,546400],["2019-05-21",13858.81,13964.2,13700.72,13858.81,298028],["2019-05-22",13858.81,13858.81,13753.42,13858.81,276700],["2019-05-23",13858.81,13964.2,13700.72,13964.2,285500],["2019-05-24",13911.51,14280.37,13911.51,14174.98,649400],["2019-05-27",14174.98,14227.68,14016.9,14174.98,205200],["2019-05-28",14174.98,14174.98,13964.2,14016.9,411200],["2019-05-29",14016.9,14016.9,13753.42,13858.81,228900],["2019-05-30",13858.81,13911.51,13700.72,13911.51,110800],["2019-05-31",13858.81,13911.51,13700.72,13858.81,258800],["2019-06-03",13806.11,13806.11,13700.72,13753.42,387600],["2019-06-04",13700.72,13858.81,13648.03,13858.81,459300],["2019-06-05",13858.81,14016.9,13753.42,14016.9,315600],["2019-06-06",13964.2,14069.59,13806.11,13806.11,287000],["2019-06-07",13911.51,13911.51,13806.11,13858.81,271200],["2019-06-10",13964.2,13964.2,13858.81,13911.51,236300],["2019-06-11",13437.25,13964.2,13437.25,13911.51,174900],["2019-06-12",13858.81,13964.2,13806.11,13911.51,97300],["2019-06-13",13911.51,13911.51,13753.42,13911.51,190900],["2019-06-14",13858.81,13964.2,13806.11,13964.2,88000],["2019-06-17",13964.2,15018.1,13964.2,14807.32,2493900],["2019-06-18",14860.02,14965.41,14649.24,14649.24,324900],["2019-06-19",14701.93,14807.32,14649.24,14701.93,583600],["2019-06-20",14701.93,14754.63,14543.85,14701.93,1128500],["2019-06-21",14701.93,15176.19,14596.54,14807.32,986900],["2019-06-24",14965.41,14965.41,14754.63,14754.63,262700],["2019-06-25",14754.63,14754.63,13279.16,14122.29,1299000],["2019-06-26",13964.2,14227.68,13911.51,13964.2,663500],["2019-06-27",13964.2,14069.59,13753.42,13911.51,607400],["2019-06-28",13911.51,14069.59,12646.82,13858.81,994161],["2019-07-01",13911.51,14174.98,13858.81,13911.51,513000],["2019-07-02",13911.51,14069.59,13806.11,13964.2,211600],["2019-07-03",14069.59,14069.59,13858.81,13911.51,196800],["2019-07-04",14069.59,14069.59,13858.81,13911.51,229100],["2019-07-05",13911.51,13964.2,13806.11,13911.51,278000],["2019-07-08",13911.51,13964.2,13806.11,13911.51,423900],["2019-07-09",13806.11,14069.59,12541.43,13858.81,316300],["2019-07-10",13858.81,13911.51,13753.42,13806.11,634700],["2019-07-11",13753.42,13806.11,13489.94,13806.11,939300],["2019-07-12",13806.11,13911.51,13648.03,13648.03,958856],["2019-07-15",13648.03,13858.81,13542.64,13806.11,757900],["2019-07-16",13858.81,13911.51,13753.42,13858.81,344583],["2019-07-17",13858.81,14069.59,13858.81,13964.2,4118200],["2019-07-18",13964.2,14016.9,13911.51,14016.9,4107000],["2019-07-19",14016.9,14016.9,13911.51,13911.51,453600],["2019-07-22",13858.81,13964.2,13753.42,13964.2,241100],["2019-07-23",13964.2,13964.2,13806.11,13911.51,275000],["2019-07-24",13964.2,13964.2,13753.42,13858.81,317400],["2019-07-25",13753.42,13858.81,13437.25,13858.81,917800],["2019-07-26",13753.42,13858.81,13595.33,13753.42,347100],["2019-07-29",13648.03,13753.42,13595.33,13753.42,313000],["2019-07-30",13858.81,13911.51,13648.03,13648.03,528700],["2019-07-31",13700.72,13806.11,13489.94,13806.11,951200],["2019-08-01",13806.11,13858.81,13700.72,13858.81,567000],["2019-08-02",13806.11,14227.68,13700.72,14227.68,505600],["2019-08-05",14227.68,14280.37,14016.9,14069.59,544600],["2019-08-06",13964.2,14122.29,13806.11,13806.11,2412700],["2019-08-07",13964.2,14016.9,13806.11,13964.2,268100],["2019-08-08",13964.2,14016.9,13911.51,13964.2,98500],["2019-08-09",13964.2,14016.9,13753.42,13964.2,2356500],["2019-08-12",13911.51,13964.2,13806.11,13964.2,315500],["2019-08-13",13964.2,13964.2,13806.11,13911.51,200600],["2019-08-14",13806.11,13911.51,13806.11,13911.51,198400],["2019-08-15",13806.11,13858.81,13700.72,13806.11,215110],["2019-08-16",13753.42,14227.68,13700.72,14122.29,734422],["2019-08-19",14122.29,14122.29,13964.2,14069.59,315300],["2019-08-20",14016.9,14069.59,13858.81,13858.81,394300],["2019-08-21",13858.81,14069.59,13700.72,14016.9,738800],["2019-08-22",14016.9,14227.68,13964.2,14069.59,443200],["2019-08-23",13964.2,14016.9,13806.11,13806.11,290000],["2019-08-26",13806.11,13911.51,13753.42,13911.51,534000],["2019-08-27",13858.81,13964.2,13806.11,13911.51,498200],["2019-08-28",13489.94,13911.51,13489.94,13911.51,521100],["2019-08-29",13806.11,13911.51,13700.72,13911.51,745600],["2019-08-30",13911.51,13911.51,13806.11,13911.51,434600],["2019-09-03",13964.2,13964.2,13595.33,13595.33,501000],["2019-09-04",13595.33,13806.11,13542.64,13648.03,392300],["2019-09-05",13700.72,13911.51,13700.72,13911.51,439000],["2019-09-06",13911.51,13911.51,13806.11,13911.51,409400],["2019-09-09",13858.81,13911.51,13806.11,13911.51,1645900],["2019-09-10",13858.81,13911.51,13806.11,13858.81,656500],["2019-09-11",13806.11,13911.51,13806.11,13911.51,146400],["2019-09-12",13911.51,13964.2,13806.11,13911.51,354600],["2019-09-13",13911.51,13964.2,13806.11,13964.2,663400],["2019-09-16",13911.51,14016.9,13911.51,14016.9,794800],["2019-09-17",14069.59,14069.59,13964.2,14016.9,665400],["2019-09-18",13964.2,14069.59,13911.51,14016.9,445200],["2019-09-19",14016.9,14016.9,13911.51,14016.9,596100],["2019-09-20",14016.9,14016.9,13858.81,13964.2,909900],["2019-09-23",13911.51,13964.2,13806.11,13911.51,685800],["2019-09-24",13911.51,13911.51,13700.72,13911.51,777800],["2019-09-25",13911.51,13911.51,13753.42,13911.51,711900],["2019-09-26",13911.51,13911.51,13806.11,13911.51,843800],["2019-09-27",13911.51,13911.51,13806.11,13911.51,431000],["2019-09-30",13806.11,13911.51,13806.11,13911.51,397800],["2019-10-01",13858.81,13911.51,13806.11,13911.51,468800],["2019-10-02",13911.51,13911.51,13858.81,13911.51,369700],["2019-10-03",13858.81,13911.51,13806.11,13911.51,722800],["2019-10-04",13911.51,13964.2,13806.11,13964.2,1478700],["2019-10-07",13964.2,13964.2,13806.11,13964.2,463300],["2019-10-08",13964.2,13964.2,13806.11,13964.2,467500],["2019-10-09",13964.2,14491.15,13964.2,14333.07,1294323],["2019-10-10",14333.07,14491.15,14016.9,14016.9,760800],["2019-10-11",14016.9,14069.59,14016.9,14016.9,875800],["2019-10-14",13911.51,14016.9,13806.11,14016.9,3297900],["2019-10-15",13911.51,14016.9,13858.81,14016.9,366750],["2019-10-16",14016.9,14016.9,13911.51,13964.2,378700],["2019-10-17",13911.51,14069.59,13911.51,13964.2,358300],["2019-10-18",14016.9,14016.9,13964.2,13964.2,344700],["2019-10-21",13964.2,14069.59,13911.51,13964.2,312600],["2019-10-22",13964.2,14016.9,13911.51,13964.2,426000],["2019-10-23",13911.51,14016.9,13911.51,13964.2,280400],["2019-10-24",13964.2,14016.9,13964.2,14016.9,332300],["2019-10-25",13964.2,14016.9,13911.51,14016.9,689700],["2019-10-28",13964.2,14016.9,13911.51,14016.9,293700],["2019-10-29",13964.2,14016.9,13911.51,14016.9,285400],["2019-10-30",13964.2,14016.9,13964.2,14016.9,366200],["2019-10-31",14069.59,14280.37,14069.59,14227.68,611300],["2019-11-01",14333.07,14438.46,14122.29,14122.29,639500],["2019-11-04",14227.68,14227.68,13964.2,14122.29,619900],["2019-11-05",14069.59,14227.68,14016.9,14227.68,561900],["2019-11-06",14227.68,14543.85,14122.29,14385.76,604700],["2019-11-07",14385.76,14438.46,14280.37,14280.37,317700],["2019-11-08",14333.07,14385.76,14280.37,14385.76,427500],["2019-11-11",14491.15,14491.15,13858.81,14280.37,263500],["2019-11-12",14174.98,14385.76,14174.98,14385.76,307900],["2019-11-13",14333.07,14385.76,14227.68,14385.76,441000],["2019-11-14",13700.72,14385.76,13700.72,14385.76,503400],["2019-11-15",14333.07,14438.46,14174.98,14438.46,375900],["2019-11-18",14438.46,14438.46,14280.37,14438.46,235300],["2019-11-19",14438.46,14438.46,14227.68,14385.76,341100],["2019-11-20",14385.76,14385.76,14280.37,14385.76,206800],["2019-11-21",14280.37,14385.76,14280.37,14385.76,555600],["2019-11-22",14385.76,14385.76,14280.37,14385.76,764000],["2019-11-25",14227.68,14385.76,14227.68,14385.76,428400],["2019-11-26",14280.37,14333.07,14280.37,14333.07,178200],["2019-11-27",14333.07,14333.07,14227.68,14333.07,306700],["2019-11-28",14491.15,14491.15,14280.37,14333.07,200400],["2019-11-29",14333.07,14333.07,14227.68,14280.37,203000],["2019-12-02",14227.68,14280.37,14122.29,14280.37,206200],["2019-12-03",14227.68,14280.37,14122.29,14280.37,3390100],["2019-12-04",14174.98,14280.37,14122.29,14280.37,490000],["2019-12-05",14174.98,14280.37,14122.29,14280.37,243200],["2019-12-06",14280.37,14280.37,14122.29,14280.37,176900],["2019-12-09",14227.68,14280.37,14227.68,14280.37,121500],["2019-12-10",14280.37,14491.15,14227.68,14333.07,258500],["2019-12-11",14333.07,14333.07,14280.37,14333.07,105500],["2019-12-12",14227.68,14438.46,14227.68,14280.37,290100],["2019-12-13",14227.68,14280.37,14174.98,14174.98,201500],["2019-12-16",14069.59,14174.98,13700.72,14174.98,120100],["2019-12-17",14280.37,14280.37,14069.59,14174.98,205000],["2019-12-18",14122.29,14174.98,13911.51,14174.98,360500],["2019-12-19",14122.29,14174.98,14069.59,14174.98,2803600],["2019-12-20",14174.98,14333.07,14174.98,14280.37,4295700],["2019-12-23",14491.15,14491.15,14069.59,14227.68,1525800],["2019-12-24",14174.98,14227.68,14069.59,14174.98,111700],["2019-12-25",14069.59,14227.68,14069.59,14174.98,14541000],["2019-12-26",14174.98,14227.68,14174.98,14174.98,8459900],["2019-12-27",14174.98,14385.76,14174.98,14227.68,3153400],["2019-12-30",14333.85,14440.03,14227.68,14280.76,6341300],["2019-12-31",14280.76,14280.76,14227.68,14280.76,97100],["2020-01-02",14227.68,14227.68,14068.41,14068.41,31400],["2020-01-03",14227.68,14227.68,13856.06,13856.06,79200],["2020-01-06",13856.06,13856.06,13749.88,13749.88,135300],["2020-01-07",13749.88,13749.88,13696.79,13696.79,121100],["2020-01-08",13696.79,13749.88,13431.35,13484.44,250200],["2020-01-09",14333.85,14333.85,13378.26,13484.44,216600],["2020-01-10",13378.26,13590.62,12210.32,13590.62,264200],["2020-01-13",13590.62,13590.62,13325.17,13590.62,113700],["2020-01-14",13378.26,13590.62,13378.26,13590.62,96500],["2020-01-15",13378.26,13590.62,13378.26,13590.62,38400],["2020-01-16",13431.35,13590.62,13378.26,13590.62,163500],["2020-01-17",13590.62,13749.88,13537.53,13696.79,26000],["2020-01-20",13696.79,13696.79,13537.53,13696.79,19500],["2020-01-21",13696.79,13696.79,13484.44,13696.79,196800],["2020-01-22",13643.7,13643.7,13484.44,13643.7,92100],["2020-01-30",13643.7,13696.79,13325.17,13696.79,118300],["2020-01-31",13537.53,13643.7,13431.35,13431.35,65100],["2020-02-03",13006.64,13431.35,12900.47,13431.35,58100],["2020-02-04",13272.09,13431.35,13272.09,13431.35,134100],["2020-02-05",13325.17,13431.35,13219.0,13325.17,185200],["2020-02-06",13325.17,13325.17,13272.09,13325.17,90400],["2020-02-07",13272.09,13325.17,13219.0,13325.17,44200],["2020-02-10",13325.17,13325.17,13219.0,13325.17,274800],["2020-02-11",13272.09,13325.17,13219.0,13325.17,148600],["2020-02-12",13325.17,13378.26,13219.0,13325.17,103500],["2020-02-13",13219.0,13325.17,13165.91,13325.17,43900],["2020-02-14",13165.91,13272.09,13165.91,13165.91,53900],["2020-02-17",13325.17,13325.17,13112.82,13165.91,37800],["2020-02-18",13165.91,13165.91,13112.82,13165.91,30200],["2020-02-19",13165.91,13165.91,13112.82,13165.91,9600],["2020-02-20",13112.82,13165.91,13112.82,13165.91,51800],["2020-02-21",13059.73,13165.91,13006.64,13165.91,35000],["2020-02-24",13059.73,13059.73,12741.2,12794.29,116000],["2020-02-25",12210.32,12847.38,12210.32,12847.38,73700],["2020-02-26",12794.29,12900.47,12635.03,12900.47,63800],["2020-02-27",12847.38,13006.64,12741.2,13006.64,75300],["2020-02-28",12741.2,13272.09,12741.2,13272.09,116000],["2020-03-02",13272.09,13484.44,13219.0,13484.44,22300],["2020-03-03",13537.53,13802.97,13537.53,13590.62,148400],["2020-03-04",13590.62,13856.06,13431.35,13537.53,63800],["2020-03-05",13431.35,13590.62,13431.35,13537.53,94300],["2020-03-06",13431.35,13537.53,13272.09,13537.53,83002],["2020-03-09",13484.44,13696.79,12794.29,13325.17,203100],["2020-03-10",13006.64,13378.26,13006.64,13112.82,165200],["2020-03-11",13165.91,13272.09,13006.64,13272.09,92600],["2020-03-12",12741.2,13272.09,12741.2,13272.09,90305],["2020-03-13",12953.56,13325.17,12953.56,13325.17,83000],["2020-03-16",13219.0,13272.09,13006.64,13219.0,100500],["2020-03-17",13006.64,13272.09,12847.38,13165.91,153400],["2020-03-18",12953.56,13219.0,12847.38,13219.0,173100],["2020-03-19",12900.47,13219.0,12741.2,13219.0,249700],["2020-03-20",13112.82,13272.09,12794.29,12847.38,425200],["2020-03-23",12794.29,12900.47,12316.5,12900.47,365500],["2020-03-24",12900.47,13006.64,12635.03,13006.64,146800],["2020-03-25",13006.64,13112.82,12900.47,13006.64,173700],["2020-03-26",13006.64,13059.73,12900.47,13006.64,212700],["2020-03-27",12953.56,13059.73,12953.56,13059.73,167800],["2020-03-30",13059.73,13059.73,12847.38,13059.73,180400],["2020-03-31",12847.38,13112.82,12847.38,13006.64,144100],["2020-04-01",13006.64,13059.73,12900.47,13059.73,114100],["2020-04-03",13059.73,13112.82,13006.64,13112.82,223500],["2020-04-06",13006.64,13165.91,13006.64,13165.91,143300],["2020-04-07",13059.73,13165.91,13059.73,13165.91,73300],["2020-04-08",13112.82,13165.91,13006.64,13165.91,160500],["2020-04-09",13112.82,13165.91,13006.64,13112.82,520800],["2020-04-10",13059.73,13112.82,13059.73,13059.73,121100],["2020-04-13",13059.73,13112.82,13006.64,13112.82,157900],["2020-04-14",13059.73,13112.82,13006.64,13112.82,65100],["2020-04-15",13059.73,13272.09,13006.64,13272.09,411700],["2020-04-16",13272.09,13272.09,13165.91,13272.09,124700],["2020-04-17",13219.0,13325.17,13219.0,13325.17,265600],["2020-04-20",13325.17,13378.26,13272.09,13325.17,83800],["2020-04-21",13325.17,13325.17,13059.73,13325.17,72400],["2020-04-22",13325.17,13325.17,13112.82,13272.09,100700],["2020-04-23",13272.09,13325.17,13165.91,13325.17,85400],["2020-04-24",13272.09,13325.17,13272.09,13325.17,102700],["2020-04-27",13272.09,13378.26,13219.0,13378.26,152500],["2020-04-28",13378.26,13537.53,13378.26,13537.53,76700],["2020-04-29",13590.62,13749.88,13590.62,13749.88,59400],["2020-05-04",13749.88,13749.88,13590.62,13643.7,25900],["2020-05-05",13537.53,13537.53,13484.44,13484.44,41500],["2020-05-06",13325.17,13537.53,13272.09,13484.44,42200],["2020-05-07",13484.44,13590.62,13431.35,13590.62,76300],["2020-05-08",13484.44,13590.62,13484.44,13484.44,44300],["2020-05-11",13431.35,13484.44,13219.0,13484.44,95200],["2020-05-12",13431.35,13484.44,13378.26,13484.44,68800],["2020-05-13",13484.44,13484.44,13378.26,13431.35,31600],["2020-05-14",13378.26,13378.26,13325.17,13378.26,28900],["2020-05-15",13325.17,13431.35,13272.09,13431.35,51200],["2020-05-18",13378.26,13378.26,13272.09,13272.09,33500],["2020-05-19",13219.0,13378.26,13219.0,13378.26,118200],["2020-05-20",13325.17,13325.17,13165.91,13325.17,83200],["2020-05-21",13272.09,13325.17,13165.91,13325.17,65400],["2020-05-22",13272.09,13272.09,13219.0,13219.0,67800],["2020-05-25",13165.91,13325.17,13059.73,13325.17,136300],["2020-05-26",13219.0,13378.26,13165.91,13378.26,66400],["2020-05-27",13378.26,13378.26,13272.09,13325.17,54600],["2020-05-28",13325.17,13325.17,13272.09,13325.17,38900],["2020-05-29",13272.09,13325.17,13219.0,13325.17,535900],["2020-06-01",13325.17,13325.17,13165.91,13325.17,74000],["2020-06-02",13272.09,13325.17,13219.0,13325.17,99000],["2020-06-03",13219.0,13378.26,13165.91,13378.26,88100],["2020-06-04",13325.17,13378.26,13112.82,13378.26,58600],["2020-06-05",13272.09,13378.26,13272.09,13378.26,52700],["2020-06-08",13272.09,13378.26,13272.09,13378.26,176300],["2020-06-09",13484.44,13484.44,13219.0,13378.26,609800],["2020-06-10",13325.17,13378.26,13219.0,13378.26,606000],["2020-06-11",13272.09,13378.26,13272.09,13378.26,61300],["2020-06-12",13272.09,13378.26,13165.91,13378.26,112500],["2020-06-15",13165.91,13325.17,13165.91,13272.09,107300],["2020-06-16",13219.0,14599.29,13219.0,13749.88,97200],["2020-06-17",13802.97,13802.97,13696.79,13802.97,143200],["2020-06-18",13749.88,13962.23,13749.88,13909.15,150300],["2020-06-19",14015.32,15289.44,14015.32,14546.21,289644],["2020-06-22",14599.29,14652.38,14333.85,14386.94,109300],["2020-06-23",14333.85,14652.38,14333.85,14599.29,291661],["2020-06-24",14599.29,15979.59,14599.29,15342.53,1248000],["2020-06-25",15289.44,15926.5,14864.74,14917.82,206300],["2020-06-26",15130.18,15289.44,14917.82,14917.82,400400],["2020-06-29",14917.82,15024.0,13590.62,14015.32,431500],["2020-06-30",14121.5,14227.68,13749.88,13909.15,291700],["2020-07-01",13909.15,14599.29,13909.15,14493.12,154400],["2020-07-02",14493.12,14652.38,14440.03,14599.29,118300],["2020-07-03",14386.94,14652.38,14386.94,14546.21,22300],["2020-07-06",14546.21,14546.21,14174.59,14174.59,48600],["2020-07-07",14174.59,14280.76,14068.41,14068.41,149300],["2020-07-08",14068.41,14333.85,13962.23,14068.41,64200],["2020-07-09",13856.06,14599.29,13856.06,14068.41,72400],["2020-07-10",14174.59,14333.85,14068.41,14121.5,36100],["2020-07-13",14705.47,14705.47,14068.41,14121.5,29000],["2020-07-14",14705.47,14917.82,14174.59,14280.76,56000],["2020-07-15",14333.85,14333.85,13962.23,14333.85,39000],["2020-07-16",14333.85,14546.21,14068.41,14174.59,76100],["2020-07-17",14174.59,14174.59,13962.23,13962.23,145200],["2020-07-20",13962.23,13962.23,13272.09,13802.97,220500],["2020-07-21",13856.06,13856.06,13537.53,13749.88,28900],["2020-07-22",13749.88,13802.97,13484.44,13590.62,107900],["2020-07-23",13537.53,13909.15,13537.53,13909.15,49900],["2020-07-24",13962.23,13962.23,13378.26,13590.62,225200],["2020-07-27",13537.53,13537.53,13219.0,13484.44,247500],["2020-07-28",13484.44,13802.97,13484.44,13802.97,5100],["2020-07-29",13643.7,13909.15,13325.17,13856.06,73600],["2020-07-30",13856.06,14068.41,13856.06,13962.23,34300],["2020-07-31",13802.97,13909.15,13696.79,13696.79,26400],["2020-08-03",13802.97,13909.15,13802.97,13802.97,29180],["2020-08-04",13802.97,13802.97,13749.88,13749.88,14800],["2020-08-05",13643.7,13856.06,13643.7,13856.06,10400],["2020-08-06",13749.88,13856.06,13696.79,13856.06,21800],["2020-08-07",13802.97,13802.97,13696.79,13802.97,37000],["2020-08-10",13856.06,13909.15,13696.79,13696.79,65800],["2020-08-11",13749.88,13962.23,13749.88,13909.15,50200],["2020-08-12",13909.15,14174.59,12741.2,12741.2,451400],["2020-08-13",14015.32,14015.32,14015.32,14015.32,22201500],["2020-08-14",14864.74,15395.62,14864.74,15395.62,106886975],["2020-08-17",15661.06,16775.92,14864.74,16032.68,475426],["2020-08-18",16191.94,16298.12,15661.06,15926.5,263700],["2020-08-19",15395.62,17519.15,15395.62,17147.53,1114400],["2020-08-20",17253.71,17253.71,16882.09,17041.36,440625],["2020-08-21",17041.36,17466.06,16988.27,16988.27,453400],["2020-08-24",16988.27,17412.98,16882.09,16988.27,520500],["2020-08-25",16988.27,17784.59,16988.27,17200.62,718800],["2020-08-26",17200.62,18580.92,17200.62,18580.92,2100700],["2020-08-27",19111.8,19908.13,18580.92,18952.54,16481733],["2020-08-28",19217.98,19324.16,18952.54,19058.71,16193200],["2020-08-31",19217.98,19217.98,18368.57,18740.18,10554300],["2020-09-01",18740.18,18740.18,18315.48,18580.92,3318600],["2020-09-03",18634.01,19324.16,18527.83,19111.8,346100],["2020-09-04",19058.71,20120.48,18793.27,19536.51,1219300],["2020-09-07",19536.51,20014.31,19430.33,19483.42,519500],["2020-09-08",19483.42,19908.13,19377.24,19695.78,364700],["2020-09-09",19642.69,20014.31,19111.8,19430.33,701000],["2020-09-10",19430.33,19589.6,19271.07,19271.07,307400],["2020-09-11",19111.8,19589.6,18846.36,19271.07,446227],["2020-09-14",19271.07,19377.24,19111.8,19111.8,423890],["2020-09-15",19111.8,19111.8,18952.54,18952.54,2513000],["2020-09-16",18952.54,19377.24,18846.36,19111.8,8860300],["2020-09-17",19111.8,19430.33,18952.54,19324.16,189100],["2020-09-18",19324.16,19377.24,19058.71,19164.89,266700],["2020-09-21",19377.24,19430.33,19111.8,19217.98,12111400],["2020-09-22",19058.71,19908.13,19005.63,19801.95,594700],["2020-09-23",19908.13,20067.39,19855.04,19855.04,432061],["2020-09-24",19855.04,20863.72,19855.04,20226.66,547700],["2020-09-25",20226.66,21235.34,20067.39,20704.45,6105800],["2020-09-28",20757.54,21713.13,19642.69,20704.45,974700],["2020-09-29",20810.63,21288.43,20810.63,21182.25,3196200],["2020-09-30",21235.34,21500.78,21022.98,21288.43,434100],["2020-10-01",21288.43,21447.69,20969.9,21182.25,490600],["2020-10-02",21235.34,21660.04,20916.81,21235.34,664630],["2020-10-05",21341.51,21606.96,21129.16,21341.51,253200],["2020-10-06",21235.34,21500.78,21129.16,21235.34,309600],["2020-10-07",21182.25,21182.25,20916.81,21182.25,450700],["2020-10-08",21076.07,21394.6,21022.98,21394.6,592500],["2020-10-09",21500.78,21553.87,21235.34,21500.78,141400],["2020-10-12",21606.96,22031.66,21500.78,21500.78,209300],["2020-10-13",21394.6,21766.22,21394.6,21766.22,430900],["2020-10-14",22031.66,22031.66,21872.4,21925.49,251700],["2020-10-15",21925.49,23358.87,21925.49,22562.55,1074200],["2020-10-16",22562.55,23146.52,22562.55,22934.16,426300],["2020-10-19",23093.43,23146.52,22668.72,22668.72,340200],["2020-10-20",22721.81,22987.25,22350.19,22509.46,321000],["2020-10-21",22509.46,23093.43,22456.37,22615.63,340600],["2020-10-22",22827.99,23358.87,22668.72,23305.78,492400],["2020-10-23",23783.58,24314.46,23146.52,23146.52,462100],["2020-10-26",23146.52,23146.52,21766.22,22190.93,2534600],["2020-10-27",21766.22,22509.46,21766.22,21819.31,478300],["2020-10-28",21447.69,21766.22,20810.63,21766.22,3738900],["2020-10-29",21766.22,21872.4,21182.25,21341.51,670300],["2020-10-30",21394.6,21394.6,21076.07,21235.34,130100],["2020-11-02",21235.34,21766.22,21129.16,21713.13,152900],["2020-11-03",21766.22,22244.02,21713.13,21978.57,106500],["2020-11-04",22031.66,22244.02,21872.4,21872.4,126100],["2020-11-05",22031.66,22509.46,21235.34,21819.31,195100],["2020-11-06",22244.02,22297.1,21978.57,22084.75,84500],["2020-11-09",22244.02,22297.1,22031.66,22137.84,109900],["2020-11-10",22137.84,22562.55,21713.13,21713.13,164180],["2020-11-11",21713.13,21819.31,21447.69,21766.22,77700],["2020-11-12",21766.22,21978.57,21500.78,21925.49,55000],["2020-11-13",21925.49,22297.1,21819.31,22137.84,243800],["2020-11-16",22190.93,22297.1,21766.22,22137.84,143600],["2020-11-17",21978.57,22244.02,21925.49,22084.75,1757700],["2020-11-18",22084.75,22190.93,21925.49,21925.49,2021800],["2020-11-19",21819.31,22084.75,21766.22,21819.31,3443400],["2020-11-20",21819.31,22031.66,21819.31,21872.4,4083800],["2020-11-23",22031.66,22827.99,22031.66,22721.81,2001600],["2020-11-24",22774.9,22827.99,22137.84,22350.19,2337211],["2020-11-25",22350.19,22615.63,22137.84,22509.46,1510400],["2020-11-26",22509.46,22562.55,22137.84,22562.55,2166200],["2020-11-27",22562.55,22562.55,22297.1,22403.28,1945200],["2020-11-30",22615.63,22615.63,22137.84,22137.84,5829905],["2020-12-01",22137.84,22297.1,21819.31,22137.84,3608700],["2020-12-02",22244.02,22297.1,22031.66,22244.02,2427325],["2020-12-03",22297.1,22297.1,22084.75,22137.84,106900],["2020-12-04",22244.02,22297.1,21978.57,22031.66,144500],["2020-12-07",22031.66,22031.66,21500.78,21500.78,297900],["2020-12-08",21394.6,21606.96,21235.34,21553.87,479000],["2020-12-09",21606.96,22297.1,21553.87,21925.49,376700],["2020-12-10",21925.49,21978.57,21500.78,21500.78,79400],["2020-12-11",21500.78,21713.13,21394.6,21500.78,120100],["2020-12-14",21500.78,22190.93,20651.37,22084.75,8552300],["2020-12-15",22031.66,22137.84,21925.49,22031.66,759100],["2020-12-16",22031.66,23252.69,22031.66,22668.72,681800],["2020-12-17",22668.72,23358.87,22562.55,23093.43,455200],["2020-12-18",23358.87,23518.14,23093.43,23252.69,1826300],["2020-12-21",23358.87,24155.2,23252.69,23411.96,962100],["2020-12-29",23836.67,23995.93,23465.05,23942.84,1013820],["2020-12-30",24261.37,24261.37,23995.93,24102.11,958650],["2020-12-31",24181.74,24686.08,23995.93,24473.73,1359710],["2021-01-04",24845.34,24951.52,24632.99,24951.52,1095900],["2021-01-05",24845.34,25270.05,24792.26,25137.33,707600],["2021-01-06",25137.33,25216.96,24420.64,25137.33,1308700],["2021-01-07",25137.33,25163.87,24792.26,25137.33,413600],["2021-01-08",25216.96,25668.21,25216.96,25508.95,1032300],["2021-01-11",25590.62,25862.86,25536.17,25699.52,902400],["2021-01-12",25699.52,25699.52,25155.04,25563.4,581500],["2021-01-13",25590.62,25645.07,25318.38,25536.17,820300],["2021-01-14",25427.28,25590.62,25046.14,25536.17,624100],["2021-01-15",25263.93,25590.62,25263.93,25536.17,801700],["2021-01-18",25481.72,25590.62,25046.14,25563.4,1194200],["2021-01-19",25563.4,25563.4,23793.83,25481.72,2510500],["2021-01-20",25427.28,25536.17,24610.55,25536.17,819900],["2021-01-21",25318.38,25590.62,25046.14,25590.62,823000],["2021-01-22",25645.07,26461.79,25536.17,26026.21,2734000],["2021-01-25",26026.21,26053.43,25699.52,26053.43,1202700],["2021-01-26",26026.21,26080.65,25590.62,26080.65,725800],["2021-01-27",25645.07,26080.65,25318.38,26053.43,812300],["2021-01-28",25046.14,25862.86,24256.64,24256.64,894500],["2021-01-29",24256.64,25645.07,24256.64,25645.07,269800],["2021-02-01",25699.52,25699.52,25046.14,25699.52,864200],["2021-02-02",25699.52,25862.86,25100.59,25835.64,229100],["2021-02-03",25590.62,25917.31,25590.62,25917.31,170900],["2021-02-04",25917.31,25917.31,25046.14,25808.41,85600],["2021-02-05",25590.62,25808.41,25427.28,25590.62,508800],["2021-02-08",25590.62,25590.62,25318.38,25590.62,233300],["2021-02-09",25318.38,27224.06,25155.04,26244.0,125000],["2021-02-17",26244.0,27224.06,26244.0,26897.38,1202600],["2021-02-18",26897.38,27115.17,26788.48,27060.72,235100],["2021-02-19",27060.72,27115.17,26897.38,27060.72,271000],["2021-02-22",26679.58,27060.72,26407.34,27060.72,219600],["2021-02-23",27060.72,27060.72,26461.79,26897.38,3179600],["2021-02-24",26679.58,26842.93,26244.0,26298.45,2339700],["2021-02-25",26298.45,26298.45,26026.21,26135.1,192300],["2021-02-26",25590.62,26135.1,25590.62,26135.1,1635300],["2021-03-01",26135.1,26298.45,25971.76,26189.55,337900],["2021-03-02",25971.76,26189.55,25890.09,26189.55,176300],["2021-03-03",26135.1,26189.55,25862.86,26026.21,269300],["2021-03-04",26135.1,26135.1,25590.62,25862.86,4276500],["2021-03-05",25318.38,25835.64,25318.38,25753.97,182700],["2021-03-08",25427.28,25808.41,25427.28,25808.41,318300],["2021-03-09",25808.41,25808.41,25372.83,25590.62,246000],["2021-03-10",25590.62,25753.97,25536.17,25590.62,262700],["2021-03-11",25590.62,25862.86,25536.17,25536.17,222600],["2021-03-12",25454.5,25617.84,25427.28,25590.62,3549300],["2021-03-15",25645.07,25753.97,25481.72,25699.52,231000],["2021-03-16",25699.52,25699.52,25427.28,25481.72,1170600],["2021-03-17",25481.72,25481.72,25209.48,25209.48,638500],["2021-03-18",25100.59,25209.48,23902.73,23957.18,1198800],["2021-03-19",25046.14,25046.14,24501.66,24501.66,2948100],["2021-03-22",24610.55,25100.59,24556.11,24556.11,820200],["2021-03-23",24610.55,25046.14,23412.7,23412.7,324800],["2021-03-24",24991.69,24991.69,23576.04,23576.04,9573000],["2021-03-25",24692.23,24692.23,23684.94,23684.94,10959500],["2021-03-26",23630.49,24066.07,23576.04,23576.04,3168600],["2021-03-29",23576.04,24229.42,23576.04,24229.42,1170900],["2021-03-30",24501.66,24501.66,24174.97,24256.64,575800],["2021-03-31",24256.64,24501.66,24256.64,24447.21,428700],["2021-04-01",24447.21,25536.17,24447.21,25536.17,556800],["2021-04-02",25563.4,25808.41,25536.17,25808.41,892000],["2021-04-05",27496.31,27496.31,25645.07,25971.76,752800],["2021-04-06",26026.21,26135.1,25862.86,26080.65,900800],["2021-04-07",26080.65,26679.58,26026.21,26461.79,1154100],["2021-04-08",26679.58,26734.03,26625.14,26734.03,3004300],["2021-04-09",26788.48,26897.38,26679.58,26788.48,964600],["2021-04-12",26842.93,26842.93,26625.14,26625.14,699100],["2021-04-13",26625.14,26625.14,25862.86,25862.86,396100],["2021-04-14",25590.62,26189.55,25046.14,25318.38,504000],["2021-04-15",26026.21,26026.21,25318.38,25318.38,3558900],["2021-04-16",25318.38,25808.41,23929.95,25318.38,3033100],["2021-04-19",25263.93,25645.07,24501.66,25645.07,1325300],["2021-04-20",25645.07,26135.1,25645.07,26080.65,407700],["2021-04-22",26080.65,26135.1,25155.04,26026.21,1741800],["2021-04-23",26026.21,26080.65,25590.62,26026.21,402600],["2021-04-26",26407.34,26407.34,25481.72,26135.1,2216500],["2021-04-27",26135.1,26135.1,25753.97,26135.1,1391200],["2021-04-28",26135.1,26135.1,25862.86,26080.65,429600],["2021-04-29",26080.65,26080.65,25862.86,26080.65,364800],["2021-05-04",26080.65,26080.65,25427.28,25590.62,182700],["2021-05-05",25590.62,25862.86,25536.17,25590.62,234700],["2021-05-06",25590.62,25862.86,25155.04,25590.62,366000],["2021-05-07",25100.59,25536.17,25100.59,25318.38,375500],["2021-05-10",25318.38,25590.62,24556.11,25590.62,595100],["2021-05-11",25808.41,25808.41,25127.81,25127.81,728500],["2021-05-12",24828.35,25318.38,24828.35,25127.81,1770700],["2021-05-13",25127.81,25155.04,24773.9,25155.04,254600],["2021-05-14",25155.04,25536.17,25018.92,25263.93,703500],["2021-05-17",25263.93,25372.83,24855.57,24855.57,2654100],["2021-05-18",25046.14,25318.38,25046.14,25318.38,1674400],["2021-05-19",25100.59,25427.28,25073.36,25372.83,1491100],["2021-05-20",25372.83,25372.83,25046.14,25236.71,646500],["2021-05-21",25073.36,25263.93,25073.36,25073.36,975500],["2021-05-24",25073.36,25155.04,25073.36,25155.04,1341800],["2021-05-25",25073.36,25236.71,25046.14,25209.48,782900],["2021-05-26",25209.48,25209.48,24991.69,25046.14,353300],["2021-05-27",25046.14,26135.1,24991.69,26135.1,1528400],["2021-05-28",26135.1,26135.1,25808.41,26080.65,4594700],["2021-05-31",26080.65,26080.65,25590.62,25753.97,368200],["2021-06-01",25753.97,25753.97,24773.9,25263.93,696600],["2021-06-02",25100.59,25427.28,25046.14,25263.93,1106000],["2021-06-03",25046.14,25481.72,25046.14,25427.28,315100],["2021-06-04",25127.81,25590.62,24773.9,25427.28,324900],["2021-06-07",25481.72,25481.72,25263.93,25263.93,1216300],["2021-06-08",25263.93,25427.28,25046.14,25100.59,670100],["2021-06-09",25046.14,25263.93,24011.62,25046.14,274200],["2021-06-10",25209.48,25209.48,25046.14,25046.14,812300],["2021-06-11",25155.04,25155.04,24501.66,24882.79,660600],["2021-06-14",25046.14,25318.38,24937.24,25209.48,207100],["2021-06-15",25209.48,25699.52,25209.48,25481.72,846000],["2021-06-16",25536.17,27224.06,24501.66,26788.48,1193600],["2021-06-17",26244.0,27224.06,26244.0,27060.72,624600],["2021-06-18",27169.62,27169.62,27033.5,27033.5,3067300],["2021-06-21",27033.5,27033.5,26407.34,26407.34,2261100],["2021-06-22",27224.06,27768.55,27224.06,27550.75,870800],["2021-06-23",27550.75,27550.75,26679.58,26679.58,3224400],["2021-06-24",26679.58,26897.38,26461.79,26842.93,1675900],["2021-06-25",27169.62,27169.62,26461.79,26897.38,360000],["2021-06-28",27060.72,27060.72,26570.69,27033.5,353900],["2021-06-29",27006.27,27006.27,26679.58,26679.58,220600],["2021-06-30",26407.34,27387.41,26407.34,27115.17,176900],["2021-07-01",27115.17,27224.06,26951.82,27224.06,12285700],["2021-07-02",27006.27,27278.51,26951.82,27006.27,306800],["2021-07-05",26244.0,26244.0,25046.14,26135.1,1003200],["2021-07-06",25590.62,25590.62,24311.09,24311.09,2934200],["2021-07-07",24283.87,24311.09,22922.66,24066.07,1169000],["2021-07-08",24066.07,24447.21,23194.9,24447.21,390200],["2021-07-09",24447.21,24447.21,23412.7,23412.7,404700],["2021-07-12",22868.21,23521.59,22595.97,23412.7,1197400],["2021-07-13",23684.94,23684.94,22922.66,22922.66,347500],["2021-07-14",23358.25,24338.31,23140.45,24338.31,883000],["2021-07-15",24665.0,24665.0,23739.38,24392.76,2765900],["2021-07-16",24392.76,24392.76,23902.73,23902.73,406600],["2021-07-19",23848.28,23902.73,23031.56,23902.73,509400],["2021-07-20",23875.5,24066.07,23303.8,24066.07,2224700],["2021-07-21",24066.07,24501.66,24066.07,24283.87,1037700],["2021-07-22",24338.31,24501.66,23957.18,24501.66,2504200],["2021-07-23",24719.45,24773.9,24229.42,24392.76,1840500],["2021-07-26",24392.76,24392.76,24229.42,24338.31,2556300],["2021-07-27",24338.31,24392.76,23793.83,24365.54,648700],["2021-07-28",24338.31,24338.31,23684.94,23684.94,1099600],["2021-07-29",23521.59,23902.73,23412.7,23848.28,784400],["2021-07-30",24066.07,24066.07,23848.28,24011.62,546600],["2021-08-02",23684.94,24066.07,23467.14,23467.14,705800],["2021-08-03",23793.83,23793.83,23140.45,23194.9,511600],["2021-08-04",23194.9,23412.7,23031.56,23194.9,1023000],["2021-08-05",23358.25,23358.25,23031.56,23086.01,954600],["2021-08-06",23140.45,23249.35,23086.01,23194.9,803600],["2021-08-09",23031.56,23249.35,23031.56,23031.56,1079900],["2021-08-10",23086.01,24637.78,23031.56,24392.76,1840400],["2021-08-11",24610.55,24773.9,24229.42,24447.21,642800],["2021-08-12",24283.87,24637.78,24283.87,24556.11,3628900],["2021-08-13",24392.76,24556.11,22840.99,24392.76,2256100],["2021-08-16",24392.76,24392.76,23712.16,23712.16,2015800],["2021-08-17",23684.94,23902.73,23412.7,23439.92,3047500],["2021-08-18",23303.8,23684.94,23140.45,23140.45,557300],["2021-08-19",23086.01,23684.94,23086.01,23358.25,3740200],["2021-08-20",23358.25,23684.94,22595.97,22813.77,721700],["2021-08-23",22487.08,22704.87,22269.28,22487.08,713800],["2021-08-24",22487.08,22650.42,22160.39,22595.97,1367400],["2021-08-25",22595.97,22650.42,22214.84,22595.97,416400],["2021-08-26",22432.63,23739.38,22432.63,23331.02,689000],["2021-08-27",22704.87,23331.02,22704.87,23086.01,921600],["2021-08-30",23412.7,23521.59,23086.01,23194.9,473300],["2021-08-31",23194.9,23684.94,22922.66,23630.49,847100],["2021-09-01",23630.49,23793.83,23194.9,23358.25,531200],["2021-09-06",23249.35,23576.04,23140.45,23412.7,6798400],["2021-09-07",23303.8,23521.59,23303.8,23467.14,739600],["2021-09-08",23467.14,23684.94,23331.02,23467.14,445900],["2021-09-09",23412.7,23467.14,23194.9,23303.8,11894200],["2021-09-10",23412.7,23684.94,23303.8,23303.8,7269500],["2021-09-13",23358.25,23576.04,23140.45,23140.45,2574000],["2021-09-14",23385.47,23385.47,22432.63,23086.01,755300],["2021-09-15",22487.08,23031.56,22487.08,22759.32,7022000],["2021-09-16",22977.11,23031.56,22677.65,22922.66,4020700],["2021-09-17",23140.45,23140.45,22759.32,22895.44,752400],["2021-09-20",22895.44,23412.7,22759.32,23086.01,4216900],["2021-09-21",23226.09,23226.09,22973.94,23142.04,505500],["2021-09-22",23310.14,23478.24,23142.04,23366.18,3258200],["2021-09-23",23198.07,23422.21,23198.07,23310.14,803000],["2021-09-24",23422.21,23422.21,22945.92,23198.07,6054400],["2021-09-27",22973.94,23198.07,22665.75,22749.8,1067000],["2021-09-28",22749.8,22973.94,22525.67,22749.8,768300],["2021-09-29",22749.8,22861.87,22525.67,22637.73,4708600],["2021-09-30",22805.84,22861.87,22637.73,22749.8,1164400],["2021-10-01",22861.87,22861.87,22581.7,22693.77,615871],["2021-10-04",22413.6,22693.77,22413.6,22693.77,3458400],["2021-10-05",22693.77,22861.87,22525.67,22693.77,428900],["2021-10-06",22749.8,22749.8,22553.68,22637.73,401500],["2021-10-07",22693.77,22973.94,22637.73,22749.8,949500],["2021-10-08",22917.9,22917.9,22693.77,22805.84,373000],["2021-10-11",22721.79,22861.87,22665.75,22749.8,561300],["2021-10-12",22749.8,22749.8,22357.56,22469.63,1016600],["2021-10-13",22693.77,22693.77,22525.67,22581.7,357800],["2021-10-14",22581.7,22749.8,22413.6,22581.7,413800],["2021-10-15",22693.77,22693.77,22413.6,22525.67,1178600],["2021-10-18",22581.7,22749.8,22413.6,22525.67,403700],["2021-10-19",22525.67,22581.7,22385.58,22413.6,366000],["2021-10-20",22357.56,22581.7,22245.5,22413.6,2401200],["2021-10-21",22413.6,22581.7,22385.58,22413.6,1877400],["2021-10-22",22021.36,22413.6,22021.36,22189.46,363200],["2021-10-25",22385.58,22637.73,22357.56,22469.63,2137600],["2021-10-26",22497.65,22581.7,22357.56,22413.6,1178600],["2021-10-27",22525.67,22525.67,22021.36,22469.63,294000],["2021-10-28",22413.6,23646.35,22133.43,23254.11,651300],["2021-10-29",23366.18,23422.21,23086.01,23310.14,2062900],["2021-11-01",23282.13,23478.24,23198.07,23310.14,393400],["2021-11-02",23254.11,24598.92,23254.11,24514.87,2079500],["2021-11-03",24542.89,24542.89,23758.41,24038.58,952400],["2021-11-04",23394.19,24038.58,23394.19,23814.45,981500],["2021-11-05",23534.28,23870.48,22973.94,23534.28,903000],["2021-11-08",23506.26,24094.62,23310.14,23926.52,1949700],["2021-11-09",23982.55,24038.58,23646.35,23870.48,2052000],["2021-11-10",23814.45,24206.69,23674.36,23954.53,812300],["2021-11-11",24010.57,25271.33,23982.55,24767.03,1983100],["2021-11-12",24795.04,25551.5,24795.04,25327.37,5218900],["2021-11-15",25551.5,25999.77,25439.43,25663.57,3570000],["2021-11-16",25663.57,27456.66,25215.3,26896.32,6398400],["2021-11-17",26896.32,27120.45,26504.08,26700.2,2796700],["2021-11-18",26784.25,28353.2,26756.23,27596.74,6051900],["2021-11-19",27680.79,27848.9,25691.59,27176.49,4772500],["2021-11-22",27204.51,27204.51,25495.47,25943.74,2867900],["2021-11-23",25719.6,26055.81,25495.47,25943.74,4595500],["2021-11-24",26027.79,26223.91,25551.5,25551.5,2242500],["2021-11-25",25551.5,26560.11,25495.47,26223.91,4313300],["2021-11-26",26223.91,26532.1,25551.5,26111.84,4622800],["2021-11-29",25663.57,27064.42,25663.57,26616.15,4920500],["2021-11-30",26896.32,28465.27,26896.32,28297.17,13939519],["2021-12-01",28353.2,29698.02,28241.13,28577.34,8553800],["2021-12-02",28577.34,28633.37,27960.96,28073.03,6197300],["2021-12-03",27988.98,28241.13,26335.98,26335.98,9579500],["2021-12-06",26167.88,26279.94,24514.87,24935.13,11025600],["2021-12-07",25327.37,25439.43,24262.72,25243.32,4941100],["2021-12-08",25327.37,26111.84,24851.08,24991.16,4729000],["2021-12-09",25215.3,25383.4,24682.98,24851.08,10968400],["2021-12-10",24935.13,26027.79,24935.13,25579.52,8437900],["2021-12-13",25775.64,26392.01,25775.64,25999.77,9654900],["2021-12-14",26279.94,26448.05,25579.52,25663.57,11262300],["2021-12-15",25607.54,25663.57,24991.16,25103.23,10512200],["2021-12-16",25103.23,25999.77,25075.21,25579.52,9194800],["2021-12-17",25775.64,27344.59,25775.64,27344.59,26590300],["2021-12-20",27792.86,29137.68,27512.69,27792.86,19398100],["2021-12-21",27624.76,28521.3,27512.69,27876.91,11244900],["2021-12-22",27960.96,29249.75,27624.76,28185.1,24540200],["2021-12-23",28409.24,30146.29,28017.0,30146.29,18569800],["2021-12-24",30650.6,31435.07,29473.88,29922.15,9212900],["2021-12-27",29698.02,30482.49,28857.51,30258.36,10340300],["2021-12-28",30538.53,31098.87,29585.95,29978.19,10264400],["2021-12-29",30034.22,30370.43,29698.02,29754.05,7121200],["2021-12-30",29698.02,29810.09,29137.68,29137.68,8495300],["2021-12-31",29249.75,29641.98,28913.54,28969.58,7175800],["2022-01-04",29417.85,30258.36,29305.78,30034.22,7839600],["2022-01-05",30370.43,32107.48,30258.36,31379.04,15178800],["2022-01-06",31098.87,31939.38,30930.77,31210.94,9365900],["2022-01-07",31266.97,32219.55,30986.8,31323.0,9058500],["2022-01-10",31379.04,32275.58,29137.68,29137.68,17803000],["2022-01-11",29698.02,31154.9,29193.71,30034.22,12778000],["2022-01-12",29698.02,30762.66,27932.95,29305.78,16464400],["2022-01-13",29417.85,29698.02,27344.59,27344.59,13607000],["2022-01-14",26728.22,28689.41,26728.22,28465.27,6837500],["2022-01-17",28577.34,28969.58,26476.06,26476.06,10860800],["2022-01-18",25775.64,27176.49,25719.6,26167.88,9045100],["2022-01-19",26616.15,27092.44,26167.88,26812.27,4315100],["2022-01-20",26952.35,27960.96,26728.22,27568.73,5676700],["2022-01-21",27568.73,28073.03,27008.39,27176.49,5752700],["2022-01-24",27008.39,27008.39,25299.35,25299.35,8096200],["2022-01-25",24654.96,25999.77,24374.79,25943.74,6006700],["2022-01-26",25943.74,26307.96,24150.65,24150.65,8658700],["2022-01-27",24038.58,24094.62,22469.63,23254.11,9810000],["2022-01-28",23422.21,23786.43,22693.77,23422.21,3775900],["2022-02-07",23982.55,24318.75,23702.38,24038.58,2314700],["2022-02-08",24038.58,24066.6,23478.24,23590.31,4547300],["2022-02-09",23590.31,24879.09,23366.18,24486.86,6080900],["2022-02-10",24654.96,24935.13,24318.75,24458.84,3159300],["2022-02-11",24234.7,24823.06,24234.7,24402.81,2331200],["2022-02-14",23842.47,24346.77,23590.31,23926.52,5441900],["2022-02-15",24094.62,24430.82,23926.52,24346.77,3131700],["2022-02-16",24542.89,25495.47,24542.89,25215.3,6228500],["2022-02-17",25383.4,25383.4,24935.13,25047.2,2899000],["2022-02-18",24739.01,25383.4,24739.01,25215.3,3896500],["2022-02-21",25215.3,25915.72,25103.23,25579.52,4598500],["2022-02-22",25187.28,25439.43,24570.91,24823.06,6498500],["2022-02-23",24935.13,25159.26,24767.03,24851.08,3645500],["2022-02-24",24710.99,24767.03,23254.11,23926.52,9375400],["2022-02-25",24206.69,24374.79,23926.52,23982.55,4199800],["2022-02-28",24094.62,24710.99,23926.52,24206.69,3965400],["2022-03-01",24430.82,25103.23,24290.74,24879.09,5198100],["2022-03-02",24823.06,24823.06,24206.69,24234.7,4154400],["2022-03-03",24318.75,24486.86,23926.52,24430.82,4607500],["2022-03-04",24654.96,24879.09,24514.87,24654.96,4716700],["2022-03-07",24654.96,25495.47,24654.96,25271.33,7150200],["2022-03-08",24879.09,25159.26,24430.82,24486.86,4845000],["2022-03-09",24514.87,24710.99,23982.55,24178.67,4168800],["2022-03-10",24654.96,24654.96,24206.69,24234.7,2509200],["2022-03-11",24038.58,24795.04,24038.58,24150.65,4118400],["2022-03-14",24262.72,24262.72,23534.28,23646.35,3532800],["2022-03-15",24094.62,24795.04,23702.38,24346.77,4969800],["2022-03-16",24654.96,24654.96,24430.82,24430.82,2439600],["2022-03-17",24430.82,24991.16,24430.82,24682.98,3884300],["2022-03-18",24654.96,24991.16,24430.82,24654.96,5105900],["2022-03-21",24654.96,24963.15,24598.92,24767.03,4721000],["2022-03-22",24991.16,25887.71,24879.09,25327.37,10919800],["2022-03-23",25495.47,25719.6,25019.18,25019.18,4429500],["2022-03-24",24879.09,25439.43,24851.08,25019.18,3936500],["2022-03-25",25075.21,25607.54,24963.15,25103.23,4316400],["2022-03-28",24767.03,25019.18,24094.62,24318.75,6216200],["2022-03-29",24542.89,24739.01,24374.79,24430.82,3061400],["2022-03-30",24122.64,24710.99,24066.6,24122.64,4748000],["2022-03-31",24262.72,24486.86,24094.62,24094.62,2052700],["2022-04-01",23982.55,24430.82,23758.41,24234.7,2594700],["2022-04-04",24570.91,24935.13,24374.79,24514.87,3253100],["2022-04-05",24598.92,25383.4,24598.92,24991.16,6322500],["2022-04-06",24795.04,25495.47,24795.04,24991.16,5862100],["2022-04-07",25019.18,25131.25,24374.79,24430.82,3115600],["2022-04-08",24430.82,24458.84,23870.48,23898.5,3606900],["2022-04-12",23926.52,24206.69,22973.94,22973.94,4073400],["2022-04-13",23086.01,23506.26,22413.6,23506.26,3279400],["2022-04-14",23534.28,23702.38,22861.87,22861.87,2614600],["2022-04-15",22861.87,22889.89,21461.02,21461.02,5857300],["2022-04-18",21292.92,21292.92,19976.12,19976.12,8595100],["2022-04-19",19976.12,20228.27,18603.29,18603.29,6005500],["2022-04-20",17930.88,18463.2,17314.51,17314.51,6905000],["2022-04-21",16530.03,18463.2,16361.93,17930.88,7148300],["2022-04-22",17986.91,18435.18,16698.13,17342.52,3436600],["2022-04-25",17090.37,17482.61,16137.79,16137.79,5208700],["2022-04-26",15213.23,16445.98,15185.21,16417.96,5090700],["2022-04-27",16361.93,16754.17,15969.69,16530.03,2613200],["2022-04-28",16558.05,16950.28,16249.86,16249.86,2790200],["2022-04-29",16137.79,16586.06,16025.72,16417.96,3295700],["2022-05-04",16810.2,17566.66,16642.1,17566.66,5514100],["2022-05-05",18183.03,18183.03,17146.4,17650.71,5608300],["2022-05-06",17090.37,17566.66,16530.03,16530.03,3295000],["2022-05-09",15801.59,16221.84,15381.33,15381.33,3916300],["2022-05-10",14456.77,15465.38,14344.7,15381.33,3583800],["2022-05-11",15577.45,15913.66,15353.32,15577.45,2262400],["2022-05-12",15521.42,15969.69,14512.81,14512.81,3614100],["2022-05-13",14456.77,14680.91,13504.19,13504.19,6452200],["2022-05-16",14008.5,14260.65,13448.16,13476.18,2861700],["2022-05-17",13728.33,14400.74,13588.24,14400.74,4046700],["2022-05-18",14736.94,15269.26,14624.87,14736.94,3441400],["2022-05-19",14260.65,15409.35,14260.65,15185.21,3935800],["2022-05-20",15465.38,15801.59,15129.18,15353.32,4598800],["2022-05-23",15689.52,15745.55,14792.98,15409.35,3355300],["2022-05-24",15526.53,15526.53,14706.26,15233.58,2801700],["2022-05-25",15350.76,16112.44,15321.46,16083.14,3826700],["2022-05-26",16112.44,16288.21,15760.89,15760.89,3317700],["2022-05-27",15790.19,16053.85,15702.3,15790.19,2598500],["2022-05-30",15936.67,16171.03,15760.89,15819.48,3002900],["2022-05-31",15790.19,16171.03,15673.01,15965.96,4201800],["2022-06-01",15936.67,16317.5,15878.07,16053.85,2662000],["2022-06-02",16083.14,16288.21,15585.12,15585.12,3874000],["2022-06-03",15585.12,15643.71,14911.33,15116.4,4791800],["2022-06-06",14999.21,15409.35,14647.67,14706.26,3302300],["2022-06-07",14647.67,14676.97,13768.81,14471.9,4046400],["2022-06-08",14647.67,15174.99,14647.67,15116.4,3121200],["2022-06-09",15116.4,15497.24,15116.4,15233.58,3313400],["2022-06-10",14999.21,15585.12,14999.21,15116.4,3961100],["2022-06-13",14589.08,14706.26,14061.76,14061.76,4463700],["2022-06-14",13710.22,14149.65,13534.45,13710.22,3949000],["2022-06-15",14296.13,14296.13,12772.77,12772.77,4774800],["2022-06-16",13007.13,13212.2,12772.77,12772.77,2518300],["2022-06-17",12245.45,12362.63,11893.91,11893.91,6719400],["2022-06-20",11718.14,12186.86,11073.64,11073.64,2508300],["2022-06-21",10370.55,11044.34,10311.96,10341.26,5735100],["2022-06-22",10546.32,11044.34,10370.55,11044.34,3231500],["2022-06-23",11044.34,11190.82,10809.98,11190.82,2634200],["2022-06-24",11308.0,11659.55,11190.82,11308.0,3161000],["2022-06-27",11337.3,11600.95,11132.23,11571.66,2159700],["2022-06-28",11659.55,12157.57,11659.55,11835.32,3791700],["2022-06-29",11806.02,11952.5,11630.25,11923.2,3378900],["2022-06-30",12116.55,12374.35,11278.71,11278.71,2400700],["2022-07-01",11278.71,11858.75,11020.91,11729.85,2532100],["2022-07-04",11987.65,12019.88,11697.63,11858.75,2743400],["2022-07-05",11923.2,11923.2,11310.93,11310.93,2042800],["2022-07-06",11214.26,11472.06,11020.91,11020.91,2278500],["2022-07-07",10956.46,11246.48,10859.78,11085.36,1794600],["2022-07-08",11214.26,11858.75,11214.26,11858.75,2796400],["2022-07-11",11955.43,12406.58,11890.98,12181.0,4133400],["2022-07-12",12181.0,12728.83,12116.55,12664.38,4179300],["2022-07-13",12761.05,12986.62,12503.25,12503.25,3625400],["2022-07-14",12374.35,12696.6,12374.35,12696.6,2484500],["2022-07-15",12696.6,13018.85,12696.6,12825.5,4344600],["2022-07-18",12954.4,13695.57,12889.95,13502.22,7447900],["2022-07-19",13470.0,13502.22,12986.62,13276.65,2857000],["2022-07-20",13663.35,13953.37,13470.0,13566.67,4462100],["2022-07-21",13405.55,13663.35,13308.87,13373.32,2721100],["2022-07-22",13373.32,14017.82,13373.32,13598.9,4601600],["2022-07-25",13598.9,13727.8,13405.55,13437.77,3184400],["2022-07-26",13437.77,14050.05,13437.77,13856.7,6576400],["2022-07-27",13663.35,14436.74,13663.35,14436.74,4405700],["2022-07-28",14758.99,14920.12,14436.74,14436.74,4542400],["2022-07-29",14468.97,14726.77,14307.84,14501.19,4864900],["2022-08-01",14758.99,15113.47,14694.54,15016.79,5140900],["2022-08-02",15145.69,15435.71,15049.02,15145.69,5153200],["2022-08-03",14952.34,15339.04,14758.99,15081.24,6452100],["2022-08-04",15113.47,15371.27,14952.34,14984.57,3461500],["2022-08-05",14952.34,15274.59,14823.44,15274.59,3508600],["2022-08-08",15339.04,15725.74,15210.14,15274.59,3736400],["2022-08-09",15371.27,15371.27,15113.47,15177.92,4277100],["2022-08-10",15145.69,15725.74,15016.79,15403.49,4491900],["2022-08-11",15757.96,15757.96,14758.99,14823.44,5238400],["2022-08-12",14823.44,15081.24,14758.99,14855.67,4463200],["2022-08-15",14920.12,15081.24,14823.44,15049.02,5454800],["2022-08-16",15145.69,15467.94,15049.02,15339.04,5156300],["2022-08-17",15532.39,15629.06,15049.02,15081.24,5279900],["2022-08-18",15016.79,15145.69,14920.12,14920.12,3163100],["2022-08-19",14920.12,15016.79,14340.07,14501.19,6029000],["2022-08-22",14340.07,14436.74,13888.92,13921.15,5619400],["2022-08-23",13663.35,14565.64,13663.35,14565.64,3402800],["2022-08-24",14597.87,14823.44,14533.42,14597.87,2680500],["2022-08-25",14565.64,14726.77,14501.19,14597.87,2402400],["2022-08-26",14533.42,14726.77,14372.29,14372.29,4308600],["2022-08-29",13824.47,14243.39,13727.8,13985.6,4532400],["2022-08-30",14146.72,14275.62,13985.6,13985.6,4033900],["2022-08-31",13921.15,14146.72,13856.7,13953.37,2390200],["2022-09-05",13985.6,14597.87,13985.6,14468.97,4497600],["2022-09-06",14630.09,15113.47,14565.64,14887.89,8248100],["2022-09-07",14823.44,15081.24,14501.19,14501.19,7938800],["2022-09-08",14758.99,14758.99,14114.5,14178.94,4360200],["2022-09-09",14307.84,14436.74,13373.32,14372.29,4192600],["2022-09-12",14662.32,14694.54,14211.17,14211.17,3426200],["2022-09-13",14275.62,14823.44,14211.17,14823.44,4419800],["2022-09-14",14501.19,15725.74,14501.19,15596.84,16979200],["2022-09-15",15790.19,15951.31,15435.71,15467.94,5315100],["2022-09-16",15403.49,16434.69,15306.82,16273.56,15931200],["2022-09-19",16434.69,16853.61,15983.54,16080.21,10635400],["2022-09-20",16273.56,16305.79,15403.49,15693.51,8462400],["2022-09-21",15467.94,16628.04,15467.94,16015.76,9686600],["2022-09-22",16015.76,16628.04,15951.31,16628.04,7883300],["2022-09-23",16724.71,17175.86,16241.34,16241.34,10519600],["2022-09-26",15919.09,16756.93,15532.39,16756.93,12805000],["2022-09-27",17014.73,17079.18,16628.04,16628.04,6351900],["2022-09-28",16466.91,16563.59,15467.94,15467.94,14540500],["2022-09-29",15435.71,15532.39,14404.52,14404.52,12651800],["2022-09-30",13727.8,14146.72,13405.55,13760.02,12303000],["2022-10-03",13534.45,14050.05,12825.5,12825.5,7202800],["2022-10-04",12986.62,13115.52,11955.43,11955.43,7883000],["2022-10-05",12213.23,12599.93,12052.1,12342.13,4831600],["2022-10-06",12245.45,12471.03,11504.28,11504.28,6585400],["2022-10-07",11020.91,11246.48,10730.88,10730.88,9546700],["2022-10-10",10698.66,11278.71,10215.29,11085.36,5774000],["2022-10-11",11020.91,11020.91,10311.96,10311.96,4558700],["2022-10-12",10054.16,10827.56,9731.91,9925.26,7424100],["2022-10-13",10183.06,10440.86,10086.39,10376.41,4443300],["2022-10-14",10795.33,10924.23,10634.21,10698.66,5080800],["2022-10-17",10698.66,11439.83,10537.53,11439.83,7165900],["2022-10-18",11729.85,11923.2,11310.93,11343.16,6454000],["2022-10-19",11375.38,11729.85,11310.93,11407.61,4493500],["2022-10-20",11310.93,11697.63,10956.46,10956.46,6414010],["2022-10-21",10956.46,11149.81,10215.29,10215.29,7762500],["2022-10-24",10279.74,10311.96,9506.34,9506.34,5039200],["2022-10-25",9345.21,9957.49,8861.84,9151.86,6996900],["2022-10-26",9345.21,9474.11,8732.94,8732.94,3892600],["2022-10-27",8829.62,9312.99,8732.94,9312.99,3778900],["2022-10-28",9570.79,9957.49,9538.56,9699.69,6894200],["2022-10-31",9796.36,10311.96,9441.89,10279.74,6232100],["2022-11-01",10505.31,10601.98,10247.51,10247.51,4148400],["2022-11-02",10376.41,10601.98,10183.06,10183.06,4347900],["2022-11-03",9989.71,10892.01,9989.71,10892.01,8487600],["2022-11-04",10698.66,10892.01,10150.84,10150.84,8738100],["2022-11-07",10215.29,10505.31,9441.89,9441.89,7803700],["2022-11-08",9087.41,9989.71,9087.41,9860.81,4492300],["2022-11-09",9989.71,10440.86,9860.81,10054.16,4115500],["2022-11-10",9667.46,9925.26,9377.44,9377.44,4294400],["2022-11-11",9635.24,9667.46,8732.94,8732.94,7940100],["2022-11-14",8378.47,8507.37,8152.89,8152.89,3438000],["2022-11-15",7605.07,7798.42,7605.07,7605.07,3410700],["2022-11-16",7089.47,8120.67,7089.47,8120.67,13151000],["2022-11-17",8410.69,8571.82,8185.12,8314.02,2985700],["2022-11-18",8120.67,8894.07,7766.19,8894.07,8263200],["2022-11-21",9087.41,9345.21,8926.29,9151.86,5533300],["2022-11-22",9151.86,9731.91,8894.07,9022.96,7593600],["2022-11-23",8829.62,9119.64,8410.69,8410.69,4484700],["2022-11-24",8217.34,8507.37,7959.54,8378.47,5070600],["2022-11-25",8700.72,8958.52,8507.37,8958.52,5175900],["2022-11-28",9441.89,9570.79,9409.66,9570.79,5494800],["2022-11-29",9731.91,9957.49,9216.31,9860.81,10656500],["2022-11-30",9957.49,10118.61,9603.01,10054.16,8876200],["2022-12-01",10311.96,10730.88,9828.59,10054.16,12310000],["2022-12-02",9796.36,10730.88,9731.91,10730.88,11612800],["2022-12-05",11214.26,11472.06,11053.13,11472.06,10576500],["2022-12-06",11085.36,11407.61,10698.66,10698.66,20071000],["2022-12-07",10634.21,11020.91,10150.84,10505.31,8412200],["2022-12-08",10634.21,11214.26,10537.53,10892.01,8366200],["2022-12-09",10859.78,11633.18,10537.53,11633.18,13738800],["2022-12-12",12245.45,12406.58,11600.95,11600.95,14343600],["2022-12-13",11600.95,12245.45,11214.26,12245.45,11216400],["2022-12-14",12309.9,12761.05,11923.2,11923.2,8841000],["2022-12-15",11923.2,12052.1,11504.28,11826.53,7173900],["2022-12-16",11568.73,12471.03,11536.51,12116.55,10103800],["2022-12-19",11794.3,12181.0,11472.06,11472.06,12217100],["2022-12-20",11407.61,11536.51,10698.66,10698.66,13651700],["2022-12-21",10956.46,10956.46,9957.49,10247.51,7443900],["2022-12-22",10569.76,10569.76,9925.26,10311.96,5337100],["2022-12-23",10376.41,10763.11,10311.96,10440.86,4353400],["2022-12-26",10537.53,11053.13,10054.16,10183.06,8399700],["2022-12-27",10376.41,10827.56,10183.06,10827.56,4305600],["2022-12-28",10827.56,10924.23,10537.53,10601.98,4291500],["2022-12-29",10537.53,11085.36,10537.53,10730.88,6322400],["2022-12-30",10859.78,11407.61,10666.43,11117.58,7047300],["2023-01-03",11407.61,11890.98,11375.38,11890.98,7707800],["2023-01-04",12213.23,12471.03,11762.08,11762.08,12122100],["2023-01-05",11826.53,12342.13,11729.85,12342.13,10536900],["2023-01-06",12438.8,12438.8,11794.3,11794.3,9395200],["2023-01-09",11955.43,12084.33,11568.73,11665.4,6672400],["2023-01-10",11665.4,12471.03,11375.38,12471.03,15736400],["2023-01-11",12761.05,12825.5,12471.03,12567.7,8804300],["2023-01-12",12632.15,13115.52,12438.8,13115.52,11251800],["2023-01-13",13179.97,13341.1,12696.6,12696.6,9218900],["2023-01-16",12761.05,13212.2,12632.15,12954.4,8692500],["2023-01-17",13083.3,13502.22,13083.3,13212.2,8789200],["2023-01-18",13244.42,13663.35,13051.07,13470.0,8570900],["2023-01-19",13341.1,13663.35,13276.65,13663.35,7926900],["2023-01-27",13856.7,14307.84,13695.57,13921.15,9179200],["2023-01-30",13921.15,14275.62,13405.55,13437.77,13670800],["2023-01-31",13341.1,14082.27,13276.65,14082.27,8702900],["2023-02-01",14178.94,14307.84,13115.52,13115.52,12551300],["2023-02-02",13147.75,13244.42,12761.05,12793.28,8482400],["2023-02-03",12889.95,13534.45,12889.95,13276.65,6982100],["2023-02-06",13083.3,13405.55,13051.07,13212.2,4656700],["2023-02-07",13373.32,13373.32,12374.35,12471.03,7874800],["2023-02-08",12664.38,13051.07,12116.55,12728.83,6864400],["2023-02-09",12728.83,12986.62,12632.15,12793.28,3729700],["2023-02-10",12761.05,12857.72,12438.8,12438.8,3966700],["2023-02-13",12213.23,12374.35,11794.3,12052.1,6452800],["2023-02-14",12213.23,12374.35,12052.1,12148.78,3302100],["2023-02-15",12181.0,12986.62,12181.0,12986.62,10046600],["2023-02-16",13212.2,13308.87,13018.85,13212.2,4894000],["2023-02-17",13179.97,13760.02,13147.75,13437.77,8702200],["2023-02-20",13663.35,13985.6,13470.0,13985.6,7133400],["2023-02-21",14146.72,14533.42,13695.57,13856.7,14522700],["2023-02-22",13534.45,14146.72,13308.87,13308.87,11915500],["2023-02-23",13308.87,13470.0,12632.15,13470.0,9469700],["2023-02-24",13470.0,13598.9,12922.17,12986.62,4012000],["2023-02-27",12761.05,12825.5,12245.45,12374.35,7002700],["2023-02-28",12535.48,12728.83,12309.9,12374.35,4130500],["2023-03-01",12374.35,13147.75,12277.68,13147.75,5050500],["2023-03-02",13244.42,13308.87,12825.5,12857.72,2940300],["2023-03-03",12889.95,13147.75,12632.15,12632.15,4793200],["2023-03-06",12889.95,13083.3,12664.38,12761.05,3371100],["2023-03-07",12954.4,13018.85,12761.05,12954.4,3410200],["2023-03-08",12857.72,13534.45,12761.05,13534.45,8965700],["2023-03-09",13598.9,13695.57,13437.77,13470.0,5978900],["2023-03-10",13341.1,13470.0,13083.3,13276.65,6954400],["2023-03-13",13115.52,13179.97,12889.95,12986.62,4479500],["2023-03-14",12889.95,13083.3,12342.13,12374.35,7869600],["2023-03-15",12825.5,13115.52,12632.15,13051.07,4151400],["2023-03-16",12825.5,12954.4,12567.7,12825.5,3800500],["2023-03-17",12986.62,13018.85,12761.05,12922.17,4043600],["2023-03-20",12761.05,13147.75,12567.7,12567.7,4625300],["2023-03-21",12761.05,12889.95,12503.25,12857.72,3877200],["2023-03-22",12922.17,13083.3,12696.6,12696.6,4466200],["2023-03-23",12632.15,12825.5,12567.7,12696.6,3054500],["2023-03-24",12761.05,13212.2,12761.05,12986.62,11316100],["2023-03-27",13051.07,13534.45,12954.4,13534.45,12796300],["2023-03-28",13631.12,13985.6,13373.32,13373.32,11168600],["2023-03-29",13341.1,13437.77,13179.97,13373.32,7496900],["2023-03-30",13598.9,13663.35,13179.97,13179.97,7776300],["2023-03-31",13244.42,13308.87,12857.72,13115.52,9515400],["2023-04-03",13405.55,13502.22,13212.2,13502.22,10824100],["2023-04-04",13598.9,13760.02,13405.55,13405.55,11782400],["2023-04-05",13405.55,13663.35,13341.1,13566.67,10242200],["2023-04-06",13695.57,14146.72,13502.22,13534.45,25590400],["2023-04-07",13534.45,13598.9,13308.87,13470.0,7104000],["2023-04-10",13534.45,13631.12,12857.72,12857.72,21141900],["2023-04-11",12857.72,12986.62,12761.05,12954.4,7525900],["2023-04-12",13018.85,13147.75,12889.95,12954.4,9043600],["2023-04-13",12954.4,13018.85,12825.5,12825.5,4961404],["2023-04-14",12889.95,12922.17,12567.7,12567.7,8307900],["2023-04-17",12632.15,12761.05,12503.25,12567.7,4375900],["2023-04-18",12632.15,13051.07,12567.7,12986.62,12313900],["2023-04-19",13018.85,13018.85,12696.6,12696.6,4147100],["2023-04-20",12728.83,12793.28,12567.7,12632.15,3125400],["2023-04-21",12632.15,12696.6,12277.68,12374.35,7571700],["2023-04-24",12374.35,12471.03,12148.78,12245.45,4892700],["2023-04-25",12342.13,12503.25,12181.0,12181.0,3733100],["2023-04-26",12181.0,12438.8,12084.33,12438.8,3947746],["2023-04-27",12438.8,12599.93,12374.35,12374.35,3389000],["2023-04-28",12503.25,12503.25,12309.9,12342.13,3847500],["2023-05-04",12277.68,12599.93,12213.23,12438.8,4219100],["2023-05-05",12374.35,12471.03,12342.13,12342.13,2253600],["2023-05-08",12406.58,12599.93,12406.58,12599.93,4111200],["2023-05-09",12696.6,12825.5,12632.15,12664.38,4456200],["2023-05-10",12696.6,12793.28,12567.7,12696.6,5537000],["2023-05-11",12761.05,12825.5,12664.38,12696.6,8250800],["2023-05-12",12632.15,13083.3,12632.15,12922.17,9412200],["2023-05-15",13147.75,13212.2,12825.5,12825.5,6313100],["2023-05-16",12857.72,13051.07,12761.05,12793.28,5881900],["2023-05-17",12825.5,12857.72,12438.8,12438.8,7868500],["2023-05-18",12503.25,12632.15,12438.8,12438.8,4484900],["2023-05-19",12471.03,12632.15,12374.35,12567.7,4287400],["2023-05-22",12696.6,13341.1,12664.38,13244.42,15795800],["2023-05-23",13276.65,13308.87,12986.62,13051.07,8191300],["2023-05-24",13083.3,13276.65,12986.62,13051.07,10934100],["2023-05-25",13018.85,13437.77,12922.17,13276.65,14335500],["2023-05-26",13405.55,13663.35,13308.87,13373.32,9550800],["2023-05-29",13534.45,13792.25,13373.32,13598.9,14188900],["2023-05-30",13695.57,13792.25,13502.22,13663.35,10748800],["2023-05-31",13695.57,13985.6,13437.77,13470.0,11218200],["2023-06-01",13502.22,13631.12,13373.32,13437.77,10013700],["2023-06-02",13727.8,14050.05,13470.0,13985.6,17158700],["2023-06-05",14178.94,14307.84,13856.7,13856.7,8730600],["2023-06-06",13856.7,14050.05,13760.02,14050.05,11325600],["2023-06-07",14307.84,14662.32,14275.62,14468.97,15280400],["2023-06-08",14565.64,14565.64,13856.7,13856.7,20483900],["2023-06-09",13921.15,13985.6,13534.45,13824.47,11167200],["2023-06-12",13921.15,14307.84,13824.47,14178.94,14665400],["2023-06-13",14275.62,14275.62,13921.15,14050.05,12712700],["2023-06-14",14391.63,14391.63,14037.16,14037.16,9988600],["2023-06-15",13966.26,14108.05,13824.47,13930.81,5188700],["2023-06-16",14143.5,14391.63,13930.81,14037.16,9509900],["2023-06-19",14178.94,14746.1,14178.94,14391.63,14581300],["2023-06-20",14568.87,14958.79,14427.08,14958.79,10078900],["2023-06-21",15100.58,15206.92,14958.79,15100.58,11084200],["2023-06-22",15242.37,15242.37,14994.23,15100.58,10754900],["2023-06-23",15136.02,15490.5,15029.68,15136.02,9637900],["2023-06-26",15419.6,15525.94,15029.68,15384.16,15287300],["2023-06-27",15525.94,15525.94,15277.81,15313.26,6878800],["2023-06-28",15419.6,15455.05,15065.13,15100.58,9801000],["2023-06-29",15100.58,15242.37,14781.55,14781.55,12661900],["2023-06-30",14817.0,14994.23,14746.1,14781.55,4857600],["2023-07-03",14923.34,15277.81,14852.44,14923.34,6688200],["2023-07-04",14958.79,15136.02,14923.34,15136.02,6244000],["2023-07-05",15313.26,15596.84,15136.02,15136.02,12271600],["2023-07-06",15206.92,15277.81,14958.79,15065.13,8309300],["2023-07-07",15029.68,15809.52,15029.68,15703.18,18830100],["2023-07-10",15951.31,16022.21,15667.73,15738.63,7786400],["2023-07-11",15809.52,15880.42,15455.05,15561.39,12462500],["2023-07-12",15561.39,15880.42,15525.94,15667.73,7799100],["2023-07-13",15774.08,15986.76,15703.18,15774.08,7441700],["2023-07-14",15809.52,16270.34,15738.63,16164.0,14503300],["2023-07-17",16305.79,16412.13,16093.1,16093.1,8450700],["2023-07-18",15915.87,16624.81,15880.42,16305.79,13181900],["2023-07-19",16376.68,16660.26,16305.79,16341.23,10080500],["2023-07-20",16305.79,16589.37,16234.89,16518.47,8272100],["2023-07-21",16518.47,16695.71,16412.13,16624.81,8046500],["2023-07-24",16766.6,17759.13,16695.71,17759.13,11930000],["2023-07-25",18290.84,18609.87,17723.68,17936.37,13326800],["2023-07-26",17936.37,17936.37,17617.34,17794.58,8932800],["2023-07-27",17865.47,18716.21,17865.47,18645.31,13728600],["2023-07-28",18645.31,18680.76,17369.21,18007.26,28436800],["2023-07-31",18290.84,18574.42,18113.6,18255.39,9822600],["2023-08-01",18361.73,19531.5,18361.73,19531.5,24963400],["2023-08-02",19637.84,19921.42,18928.89,19354.26,15958500],["2023-08-03",18999.79,19141.58,18326.29,18609.87,18781500],["2023-08-04",18645.31,19496.05,18538.97,19141.58,11784000],["2023-08-07",18928.89,19070.68,18680.76,18787.1,13526700],["2023-08-08",18928.89,19247.92,18822.55,18858.0,7967300],["2023-08-09",18893.44,19177.02,18787.1,18928.89,9374700],["2023-08-10",18964.34,19035.23,18397.18,18574.42,8954100],["2023-08-11",18609.87,18751.65,17936.37,18432.63,10864000],["2023-08-14",18609.87,19247.92,18503.52,18858.0,7033100],["2023-08-15",18751.65,19247.92,18645.31,18858.0,12733900],["2023-08-16",18858.0,19212.47,18716.21,18858.0,7657600],["2023-08-17",19035.23,19496.05,18822.55,18999.79,19068200],["2023-08-18",18999.79,19744.18,18042.71,18078.15,41012700],["2023-08-21",18645.31,18716.21,18078.15,18290.84,8488100],["2023-08-22",18645.31,18716.21,17546.44,18432.63,17618500],["2023-08-23",18645.31,19106.13,18361.73,18751.65,14665705],["2023-08-24",18928.89,19283.36,18751.65,19212.47,12325606],["2023-08-25",19815.08,20063.21,18787.1,18787.1,33351607],["2023-08-28",18928.89,19106.13,18361.73,18999.79,19000402],["2023-08-29",19070.68,19708.73,19070.68,19354.26,29322402],["2023-08-30",19496.05,19496.05,19177.02,19460.6,15116001],["2023-08-31",19708.73,20488.58,19566.94,20488.58,33364300],["2023-09-05",20665.81,20807.6,20346.79,20524.02,15946402],["2023-09-06",20524.02,20736.71,20240.44,20630.36,15588102],["2023-09-07",20843.05,20913.94,20240.44,20311.34,21643704],["2023-09-08",20205.0,20843.05,20134.1,20843.05,19457902],["2023-09-11",20949.39,21020.29,19921.42,19921.42,19755200],["2023-09-12",20063.21,20488.58,19637.84,20417.68,12300600],["2023-09-13",20488.58,20913.94,20134.1,20417.68,20181200],["2023-09-14",20382.23,20559.47,19744.18,19744.18,14126200],["2023-09-15",19815.08,19992.31,19177.02,19354.26,17421200],["2023-09-18",19141.58,19460.6,18928.89,18928.89,11012600],["2023-09-19",19070.68,19247.92,18503.52,19247.92,12184300],["2023-09-20",19283.36,19744.18,19247.92,19637.84,7678511],["2023-09-21",19673.29,19992.31,19247.92,19247.92,13921410],["2023-09-22",18787.1,19035.23,17900.92,18007.26,14881405],["2023-09-25",18007.26,18361.73,16766.6,16766.6,14738012],["2023-09-26",16553.92,17333.76,16305.79,16305.79,13189706],["2023-09-27",16270.34,17014.73,16128.55,17014.73,11736704],["2023-09-28",17014.73,17156.52,16518.47,16979.29,10498001],["2023-09-29",17333.76,17369.21,16943.84,17121.08,8850904],["2023-10-02",17191.97,17794.58,17050.18,17617.34,6953405],["2023-10-03",17227.42,17688.23,16518.47,16624.81,13774001],["2023-10-04",16518.47,17369.21,16447.58,17156.52,11413900],["2023-10-05",17369.21,17581.89,17121.08,17262.87,8681400],["2023-10-06",17511.0,18078.15,17404.65,18078.15,11019800],["2023-10-09",18007.26,18184.5,17759.13,18042.71,8490500],["2023-10-10",18326.29,18361.73,17759.13,17759.13,9082100],["2023-10-11",17865.47,18290.84,17794.58,18290.84,8003900],["2023-10-12",18361.73,18503.52,18078.15,18255.39,7909500],["2023-10-13",17971.81,18361.73,17723.68,18149.05,7926900],["2023-10-16",18219.94,18290.84,17723.68,17723.68,7162000],["2023-10-17",17936.37,18007.26,16483.02,16483.02,8456900],["2023-10-18",16731.15,16766.6,15348.71,15880.42,14952800],["2023-10-19",15915.87,15951.31,15206.92,15242.37,10375200],["2023-10-20",15100.58,16270.34,15100.58,16270.34,8948500],["2023-10-23",16199.44,16341.23,15844.97,16234.89,6046800],["2023-10-24",16128.55,16589.37,15915.87,16518.47,5658600],["2023-10-25",16553.92,16695.71,16093.1,16164.0,4518400],["2023-10-26",15774.08,15774.08,15065.13,15065.13,15703700],["2023-10-27",15242.37,15313.26,14427.08,15171.47,7279000],["2023-10-30",15065.13,15206.92,14178.94,14178.94,4415800],["2023-10-31",14320.73,14462.52,13434.55,13470.0,9236200],["2023-11-01",13540.89,14037.16,13505.44,14001.71,6954800],["2023-11-02",14285.29,14958.79,14249.84,14958.79,9431000],["2023-11-03",15136.02,15667.73,14994.23,15348.71,11623100],["2023-11-06",15596.84,15596.84,15100.58,15561.39,7627900],["2023-11-07",15455.05,15880.42,15100.58,15171.47,9729400],["2023-11-08",15242.37,16199.44,15206.92,16199.44,10365300],["2023-11-09",16305.79,16802.05,16164.0,16341.23,12068900],["2023-11-10",16093.1,16802.05,16093.1,16305.79,13207700],["2023-11-13",16376.68,16624.81,15951.31,16483.02,6199500],["2023-11-14",16695.71,16837.5,16447.58,16624.81,8455100],["2023-11-15",17014.73,17085.63,16412.13,16518.47,7719200],["2023-11-16",16376.68,16695.71,16270.34,16695.71,7323200],["2023-11-17",16731.15,17085.63,16305.79,16376.68,13081400],["2023-11-20",15951.31,16553.92,15880.42,16412.13,8199300],["2023-11-21",16660.26,16766.6,16518.47,16731.15,5981100],["2023-11-22",16872.94,17298.31,16802.05,17014.73,12447600],["2023-11-23",17050.18,17191.97,15880.42,15880.42,12261600],["2023-11-24",16164.0,16164.0,15313.26,16057.66,9679000],["2023-11-27",16057.66,16270.34,15667.73,15667.73,4647200],["2023-11-28",15703.18,16093.1,15667.73,16057.66,6223000],["2023-11-29",16305.79,16305.79,16093.1,16270.34,4506500],["2023-11-30",16305.79,16553.92,16093.1,16093.1,5609801],["2023-12-01",16270.34,16270.34,15880.42,16093.1,4848100],["2023-12-04",16447.58,17191.97,16447.58,17191.97,15139000],["2023-12-05",17298.31,17511.0,17262.87,17369.21,11721200],["2023-12-06",17440.1,17652.79,17333.76,17581.89,7038600],["2023-12-07",17652.79,17652.79,16660.26,17369.21,17717600],["2023-12-08",17369.21,17475.55,17050.18,17156.52,6440400],["2023-12-11",17404.65,17404.65,17050.18,17298.31,5778200],["2023-12-12",17404.65,17475.55,17227.42,17298.31,4281700],["2023-12-13",17511.0,17936.37,17262.87,17440.1,17502000],["2023-12-14",17652.79,17688.23,16943.84,17014.73,9251200],["2023-12-15",17156.52,17227.42,16695.71,16802.05,10472000],["2023-12-18",16802.05,16908.39,16553.92,16553.92,6231200],["2023-12-19",16660.26,16872.94,16483.02,16872.94,4646500],["2023-12-20",16908.39,17156.52,16872.94,17156.52,4186500],["2023-12-21",17014.73,17156.52,16943.84,17050.18,3524200],["2023-12-22",17121.08,17227.42,16872.94,17085.63,4149600],["2023-12-25",17121.08,17369.21,17085.63,17369.21,4864100],["2023-12-26",17440.1,17723.68,17404.65,17440.1,8193200],["2023-12-27",17546.44,17581.89,17333.76,17333.76,5583100],["2023-12-28",17333.76,17440.1,17298.31,17369.21,4647600],["2023-12-29",17369.21,17581.89,17369.21,17511.0,6734200],["2024-01-02",17723.68,17723.68,17262.87,17298.31,5758900],["2024-01-03",17227.42,18042.71,17191.97,17794.58,12280600],["2024-01-04",17794.58,17830.02,17440.1,17546.44,9260800],["2024-01-05",17581.89,17759.13,17440.1,17581.89,7304300],["2024-01-08",17723.68,17936.37,17652.79,17688.23,8577600],["2024-01-09",17759.13,17794.58,17369.21,17475.55,6264700],["2024-01-10",17546.44,17581.89,16908.39,17014.73,9466300],["2024-01-11",17156.52,17262.87,17014.73,17262.87,5831700],["2024-01-12",17121.08,17121.08,16660.26,16766.6,10249900],["2024-01-15",16943.84,17156.52,16872.94,16908.39,4499900],["2024-01-16",16802.05,17298.31,16802.05,17298.31,4688200],["2024-01-17",17369.21,17440.1,17227.42,17262.87,5472700],["2024-01-18",17262.87,17581.89,17262.87,17581.89,9047900],["2024-01-19",17688.23,17830.02,17475.55,17546.44,5977000],["2024-01-22",17723.68,17759.13,17511.0,17723.68,8582700],["2024-01-23",17830.02,18149.05,17723.68,18007.26,12743400],["2024-01-24",18007.26,18042.71,17759.13,17900.92,6453200],["2024-01-25",17900.92,17936.37,17617.34,17900.92,5616300],["2024-01-26",17971.81,18113.6,17865.47,18042.71,7129500],["2024-01-29",18078.15,18113.6,17794.58,17794.58,5148700],["2024-01-30",17794.58,18219.94,17794.58,18113.6,5607800],["2024-01-31",18290.84,18361.73,17865.47,18113.6,8842400],["2024-02-01",18007.26,18149.05,17936.37,18007.26,3278900],["2024-02-02",18007.26,18219.94,17865.47,17865.47,5690300],["2024-02-05",17936.37,18007.26,17723.68,17759.13,5284500],["2024-02-06",17830.02,17900.92,17723.68,17794.58,3266300],["2024-02-07",18007.26,18255.39,17830.02,17971.81,5736300],["2024-02-15",18042.71,18219.94,18007.26,18007.26,6130700],["2024-02-16",18113.6,18290.84,17936.37,18007.26,7588400],["2024-02-19",18042.71,18149.05,17865.47,18113.6,6503200],["2024-02-20",18219.94,18255.39,17971.81,17971.81,8030900],["2024-02-21",17971.81,18007.26,17723.68,17723.68,8126100],["2024-02-22",17723.68,17971.81,17581.89,17581.89,9742000],["2024-02-23",17581.89,17723.68,17050.18,17085.63,10808100],["2024-02-26",17121.08,17298.31,16943.84,17156.52,5966900],["2024-02-27",17156.52,17475.55,17156.52,17440.1,5083400],["2024-02-28",17581.89,17581.89,17262.87,17369.21,5524300],["2024-02-29",17369.21,17511.0,17227.42,17298.31,6402000],["2024-03-01",17333.76,17865.47,17298.31,17794.58,10147400],["2024-03-04",17936.37,18007.26,17652.79,17723.68,7957700],["2024-03-05",17652.79,18042.71,17652.79,17794.58,7820400],["2024-03-06",17865.47,18042.71,17369.21,17440.1,8310500],["2024-03-07",17475.55,17581.89,17440.1,17546.44,5810500],["2024-03-08",17581.89,17617.34,17333.76,17333.76,9773600],["2024-03-11",17262.87,17333.76,16943.84,16979.29,7120400],["2024-03-12",17085.63,17156.52,16943.84,16979.29,4982600],["2024-03-13",17085.63,17333.76,16943.84,17298.31,6212000],["2024-03-14",17369.21,17546.44,17262.87,17404.65,6683700],["2024-03-15",17369.21,17688.23,17369.21,17404.65,6980100],["2024-03-18",17440.1,17865.47,16943.84,17865.47,14532600],["2024-03-19",18078.15,18432.63,17865.47,17865.47,11841100],["2024-03-20",17936.37,17971.81,17617.34,17830.02,6451200],["2024-03-21",18007.26,18361.73,17794.58,18113.6,17206500],["2024-03-22",18361.73,18645.31,18113.6,18184.5,13412400],["2024-03-25",18290.84,18645.31,17936.37,17971.81,11250900],["2024-03-26",17936.37,18184.5,17794.58,18149.05,5467500],["2024-03-27",18361.73,18538.97,18113.6,18113.6,7692400],["2024-03-28",18255.39,18326.29,18007.26,18078.15,4505700],["2024-03-29",18113.6,18184.5,17794.58,18078.15,6287700],["2024-04-01",18113.6,18397.18,18007.26,18149.05,6896100],["2024-04-02",18113.6,18290.84,17794.58,18290.84,5429600],["2024-04-03",18290.84,18964.34,18290.84,18326.29,18027900],["2024-04-04",18290.84,18397.18,17971.81,18007.26,5627300],["2024-04-05",17900.92,17936.37,17581.89,17581.89,7684400],["2024-04-08",17581.89,17688.23,17369.21,17440.1,3905500],["2024-04-09",17546.44,17652.79,17369.21,17652.79,3197500],["2024-04-10",17723.68,17759.13,17333.76,17333.76,3706200],["2024-04-11",17156.52,17369.21,17085.63,17298.31,3639800],["2024-04-12",17333.76,17511.0,17298.31,17440.1,3603000],["2024-04-15",17369.21,17404.65,16234.89,16234.89,8737600],["2024-04-16",16234.89,16234.89,15313.26,15561.39,9957300],["2024-04-17",15738.63,15774.08,15313.26,15313.26,4420900],["2024-04-19",14958.79,15384.16,14746.1,14887.89,6744800],["2024-04-22",15206.92,15313.26,14781.55,15029.68,3177200],["2024-04-23",15029.68,15206.92,14746.1,14781.55,3863800],["2024-04-24",14994.23,15525.94,14887.89,15348.71,3354900],["2024-04-25",15384.16,15632.29,15242.37,15384.16,2496300],["2024-04-26",15100.58,15703.18,15065.13,15703.18,3456000],["2024-05-02",15951.31,16447.58,15951.31,16305.79,5870200],["2024-05-03",16376.68,16376.68,15951.31,16128.55,2676900],["2024-05-06",16270.34,16376.68,16093.1,16234.89,4076700],["2024-05-07",16305.79,16483.02,16128.55,16234.89,3903900],["2024-05-08",16234.89,16270.34,15915.87,16199.44,4366100],["2024-05-09",16234.89,16553.92,16022.21,16164.0,4561800],["2024-05-10",16234.89,16234.89,15880.42,15880.42,4235200],["2024-05-13",15880.42,15951.31,15738.63,15774.08,3230800],["2024-05-14",15880.42,16057.66,15774.08,15774.08,2258700],["2024-05-15",15951.31,16093.1,15774.08,15915.87,3958000],["2024-05-16",16093.1,16270.34,15951.31,15951.31,5332800],["2024-05-17",16057.66,16199.44,16022.21,16128.55,3572200],["2024-05-20",16341.23,16589.37,16199.44,16483.02,8771400],["2024-05-21",16483.02,16518.47,16164.0,16376.68,4650900],["2024-05-22",16305.79,16518.47,16057.66,16128.55,5917200],["2024-05-23",16128.55,16447.58,16128.55,16412.13,5650300],["2024-05-24",16305.79,16376.68,15738.63,16022.21,7677800],["2024-05-27",16093.1,16128.55,15774.08,15986.76,2728700],["2024-05-28",15986.76,16199.44,15986.76,16199.44,3424100],["2024-05-29",16199.44,16624.81,16022.21,16341.23,8669200],["2024-05-30",16199.44,16872.94,16128.55,16589.37,9074700],["2024-05-31",16660.26,16766.6,16305.79,16305.79,4056900],["2024-06-03",16553.92,16731.15,16376.68,16483.02,6513400],["2024-06-04",16518.47,16766.6,16483.02,16553.92,5860800],["2024-06-05",16553.92,16660.26,16341.23,16341.23,5465700],["2024-06-06",16447.58,16731.15,16341.23,16412.13,6719400],["2024-06-07",16553.92,16624.81,16412.13,16412.13,3784400],["2024-06-10",16660.26,16660.26,16341.23,16376.68,5201800],["2024-06-11",16447.58,16447.58,16057.66,16128.55,7213800],["2024-06-12",16128.55,16376.68,16057.66,16305.79,4525300],["2024-06-13",16447.58,16518.47,16305.79,16341.23,8949000],["2024-06-14",16634.74,16872.94,16356.83,16356.83,8156700],["2024-06-17",16396.53,16436.23,15920.12,15959.82,4899800],["2024-06-18",16158.33,16158.33,15880.42,15880.42,3812700],["2024-06-19",15920.12,15999.52,15562.81,15562.81,4738500],["2024-06-20",15721.61,15721.61,15324.6,15443.71,3501300],["2024-06-21",15364.3,15443.71,15165.8,15205.5,3406300],["2024-06-24",15165.8,15483.41,15086.4,15086.4,4161100],["2024-06-25",15245.2,15284.9,15086.4,15126.1,2598300],["2024-06-26",15165.8,15364.3,15007.0,15086.4,2222500],["2024-06-27",15086.4,15245.2,14848.19,14927.59,2604100],["2024-06-28",15007.0,15046.7,14411.48,14490.88,3650300],["2024-07-01",14609.98,14808.49,14490.88,14808.49,1701300],["2024-07-02",14808.49,14927.59,14768.79,14927.59,2122100],["2024-07-03",14927.59,15126.1,14887.89,14967.29,1248400],["2024-07-04",15086.4,15086.4,14848.19,14848.19,1703600],["2024-07-05",14927.59,14967.29,14768.79,14808.49,1924100],["2024-07-08",14927.59,15007.0,14729.09,14729.09,2283700],["2024-07-09",14887.89,15483.41,14729.09,15483.41,4876800],["2024-07-10",15602.51,15602.51,15245.2,15284.9,4054900],["2024-07-11",15443.71,15483.41,15245.2,15284.9,2630500],["2024-07-12",15284.9,15404.01,15086.4,15126.1,1885900],["2024-07-15",15245.2,15245.2,14967.29,15007.0,2003700],["2024-07-16",15007.0,15205.5,15007.0,15007.0,2336300],["2024-07-17",15165.8,15165.8,14212.97,14609.98,3392600],["2024-07-18",14768.79,14768.79,14490.88,14768.79,2213000],["2024-07-19",14689.39,14848.19,14570.28,14768.79,2687800],["2024-07-22",14808.49,14808.49,14451.18,14609.98,1813000],["2024-07-23",14729.09,14729.09,14292.38,14292.38,2348300],["2024-07-24",14292.38,14570.28,14093.87,14371.78,3101800],["2024-07-25",14371.78,14649.69,14371.78,14371.78,1903200],["2024-07-26",14490.88,14530.58,14411.48,14530.58,1057300],["2024-07-29",14530.58,14649.69,14411.48,14490.88,1477800],["2024-07-30",14490.88,14570.28,14292.38,14371.78,1944100],["2024-07-31",14451.18,14490.88,14292.38,14371.78,2314100],["2024-08-01",14451.18,14649.69,13974.77,14054.17,3289500],["2024-08-02",13974.77,14212.97,13696.86,13974.77,2758700],["2024-08-05",13736.56,13935.07,13021.94,13021.94,5556300],["2024-08-06",13260.15,13418.95,13021.94,13379.25,2237400],["2024-08-07",13418.95,13498.36,13299.85,13339.55,1163100],["2024-08-08",13260.15,14252.68,13260.15,14093.87,7642524],["2024-08-09",14371.78,14411.48,14093.87,14371.78,2703600],["2024-08-12",14371.78,14848.19,14252.68,14768.79,4132700],["2024-08-13",14808.49,14808.49,14371.78,14689.39,2507900],["2024-08-14",14768.79,14927.59,14490.88,14609.98,2632100],["2024-08-15",14609.98,14887.89,14451.18,14689.39,2891900],["2024-08-16",14808.49,15205.5,14689.39,15126.1,5164000],["2024-08-19",15245.2,15404.01,15007.0,15007.0,2955300],["2024-08-20",15007.0,15284.9,14967.29,15245.2,4809100],["2024-08-21",15205.5,15681.91,15205.5,15364.3,7361700],["2024-08-22",15364.3,15364.3,15046.7,15086.4,2977300],["2024-08-23",15126.1,15205.5,14967.29,15086.4,2922100],["2024-08-26",15404.01,15404.01,14967.29,14967.29,3056200],["2024-08-27",15046.7,15284.9,14927.59,15205.5,3114100],["2024-08-28",15245.2,15364.3,15007.0,15205.5,3136000],["2024-08-29",15205.5,15205.5,15007.0,15007.0,1633200],["2024-08-30",15007.0,15086.4,14927.59,14927.59,1554500],["2024-09-04",14729.09,15483.41,14729.09,15324.6,5822800],["2024-09-05",15324.6,15404.01,15007.0,15046.7,2095000],["2024-09-06",15046.7,15284.9,15046.7,15086.4,2375200],["2024-09-09",15086.4,15245.2,14927.59,14927.59,3120700],["2024-09-10",15086.4,15126.1,14768.79,14808.49,2317200],["2024-09-11",14808.49,14848.19,14530.58,14609.98,2469300],["2024-09-12",14768.79,14768.79,14292.38,14292.38,2742700],["2024-09-13",14451.18,14530.58,14292.38,14371.78,2294000],["2024-09-16",14530.58,14689.39,14292.38,14451.18,2453000],["2024-09-17",14451.18,14927.59,14451.18,14927.59,4159300],["2024-09-18",14848.19,14967.29,14530.58,14570.28,5152512],["2024-09-19",14689.39,14808.49,14530.58,14689.39,5127300],["2024-09-20",14808.49,14848.19,14649.69,14808.49,5446612],["2024-09-23",14808.49,15165.8,14808.49,14808.49,9807200],["2024-09-24",14848.19,14967.29,14808.49,14967.29,2738200],["2024-09-25",15086.4,15165.8,14967.29,14967.29,5497400],["2024-09-26",15046.7,15205.5,14927.59,15046.7,5118600],["2024-09-27",15165.8,15165.8,14848.19,14848.19,5695700],["2024-09-30",14848.19,15086.4,14848.19,14887.89,3518100],["2024-10-01",15007.0,15483.41,14967.29,15324.6,11572800],["2024-10-02",15245.2,15404.01,15165.8,15165.8,4619200],["2024-10-03",15205.5,15404.01,14808.49,14848.19,6617800],["2024-10-04",14848.19,14927.59,14530.58,14609.98,5191800],["2024-10-07",14689.39,14768.79,14371.78,14530.58,4799500],["2024-10-08",14490.88,14649.69,14411.48,14530.58,2359500],["2024-10-09",14609.98,14808.49,14609.98,14768.79,2533400],["2024-10-10",14848.19,14887.89,14609.98,14609.98,2761000],["2024-10-11",14649.69,14768.79,14609.98,14649.69,1880900],["2024-10-14",14768.79,14967.29,14729.09,14729.09,3878700],["2024-10-15",14808.49,14927.59,14530.58,14530.58,3787800],["2024-10-16",14530.58,14649.69,14411.48,14451.18,1787700],["2024-10-17",14570.28,14649.69,14332.08,14649.69,2545500],["2024-10-18",14689.39,14689.39,14451.18,14451.18,3658900],["2024-10-21",14451.18,14570.28,14371.78,14371.78,2450800],["2024-10-22",14371.78,14490.88,14173.27,14212.97,4387200],["2024-10-23",14212.97,14371.78,14173.27,14252.68,3312000],["2024-10-24",14411.48,14451.18,14173.27,14252.68,2996100],["2024-10-25",14252.68,14332.08,14054.17,14054.17,2792200],["2024-10-28",14093.87,14252.68,14054.17,14133.57,1415100],["2024-10-29",14252.68,14252.68,14093.87,14093.87,2588412],["2024-10-30",14212.97,14332.08,13974.77,14093.87,9244200],["2024-10-31",14212.97,14212.97,14054.17,14093.87,2287712],["2024-11-01",14093.87,14212.97,13895.37,13895.37,2796000],["2024-11-04",14014.47,14014.47,13577.76,13617.46,4522900],["2024-11-05",13696.86,13855.66,13577.76,13577.76,2389400],["2024-11-06",13776.26,13935.07,13657.16,13935.07,4213500],["2024-11-07",14054.17,14054.17,13815.96,13855.66,2675400],["2024-11-08",13935.07,13935.07,13696.86,13776.26,1882000],["2024-11-11",13776.26,14292.38,13736.56,14212.97,3607500],["2024-11-12",14212.97,14332.08,13974.77,13974.77,1971100],["2024-11-13",13974.77,14093.87,13776.26,13855.66,3089100],["2024-11-14",13895.37,13974.77,13657.16,13657.16,1885700],["2024-11-15",13617.46,13815.96,13538.06,13696.86,4105300],["2024-11-18",13696.86,13935.07,13617.46,13736.56,3582900],["2024-11-19",13815.96,13895.37,13498.36,13736.56,3605400],["2024-11-20",13776.26,13974.77,13657.16,13736.56,4545600],["2024-11-21",13736.56,13855.66,13617.46,13776.26,3851800],["2024-11-22",13776.26,14173.27,13736.56,13855.66,4522900],["2024-11-25",13895.37,14014.47,13855.66,13935.07,2778400],["2024-11-26",13935.07,14212.97,13935.07,14054.17,3426200],["2024-11-27",14054.17,14054.17,13895.37,13895.37,1495500],["2024-11-28",14054.17,14054.17,13895.37,13895.37,1740900],["2024-11-29",13974.77,13974.77,13815.96,13815.96,2779700],["2024-12-02",13935.07,14530.58,13895.37,14292.38,7623300],["2024-12-03",14292.38,14292.38,14054.17,14054.17,3147200],["2024-12-04",14133.57,14292.38,13935.07,13974.77,3219100],["2024-12-05",13974.77,14292.38,13895.37,14292.38,3545860],["2024-12-06",14332.08,14530.58,14173.27,14173.27,4610900],["2024-12-09",14252.68,14451.18,14212.97,14332.08,3515100],["2024-12-10",14332.08,14451.18,14212.97,14212.97,2713900],["2024-12-11",14292.38,14332.08,14133.57,14133.57,3651300],["2024-12-12",14212.97,14252.68,14054.17,14093.87,2204100],["2024-12-13",14093.87,14093.87,13895.37,13895.37,5503800],["2024-12-16",13974.77,14014.47,13855.66,13974.77,1813400],["2024-12-17",13974.77,14014.47,13935.07,13935.07,3939500],["2024-12-18",13974.77,14054.17,13895.37,13974.77,1743000],["2024-12-19",13895.37,13895.37,13696.86,13815.96,6024700],["2024-12-20",13815.96,13895.37,13696.86,13736.56,4697400],["2024-12-23",13815.96,13855.66,13696.86,13736.56,2408100],["2024-12-24",13736.56,13776.26,13657.16,13696.86,2563800],["2024-12-25",13736.56,14649.69,13736.56,14451.18,18170400],["2024-12-26",14490.88,14570.28,14212.97,14212.97,3776600],["2024-12-27",14292.38,14570.28,14173.27,14451.18,6648600],["2024-12-30",14451.18,14848.19,14411.48,14649.69,7964100],["2024-12-31",14609.98,14768.79,14411.48,14411.48,2549700],["2025-01-02",14451.18,14689.39,14411.48,14530.58,3862400],["2025-01-03",14530.58,14649.69,14371.78,14371.78,3221500],["2025-01-06",14371.78,14808.49,14332.08,14490.88,7226600],["2025-01-07",14649.69,14649.69,14133.57,14212.97,4646800],["2025-01-08",14212.97,14411.48,14133.57,14411.48,2031000],["2025-01-09",14451.18,14649.69,14292.38,14292.38,3774000],["2025-01-10",14292.38,14689.39,14292.38,14451.18,5208300],["2025-01-13",14451.18,14927.59,14411.48,14649.69,7059600],["2025-01-14",14729.09,14967.29,14689.39,14729.09,7626400],["2025-01-15",14808.49,15642.21,14729.09,15483.41,19927800],["2025-01-16",15483.41,15602.51,15324.6,15483.41,8644000],["2025-01-17",15483.41,15721.61,15364.3,15523.11,9057651],["2025-01-20",15642.21,15761.32,15364.3,15443.71,6222000],["2025-01-21",15642.21,15642.21,15364.3,15443.71,7258172],["2025-01-22",15523.11,15642.21,15404.01,15483.41,7038600],["2025-01-23",15642.21,15880.42,15483.41,15721.61,12895200],["2025-01-24",15642.21,15801.02,15523.11,15642.21,5167300],["2025-02-03",15681.91,16039.22,15642.21,15959.82,7309000],["2025-02-04",16039.22,16436.23,16039.22,16277.43,11042700],["2025-02-05",16317.13,16356.83,16158.33,16356.83,7286300],["2025-02-06",16436.23,16555.34,16118.62,16158.33,7669500],["2025-02-07",16198.03,16396.53,16118.62,16118.62,10370700],["2025-02-10",16158.33,16396.53,15959.82,16118.62,7639800],["2025-02-11",16198.03,16674.44,16198.03,16555.34,10571800],["2025-02-12",16595.04,17230.25,16555.34,17111.15,15583600],["2025-02-13",17111.15,17309.66,16952.35,17269.95,8838600],["2025-02-14",17349.36,17349.36,16992.05,17071.45,8709800],["2025-02-17",17190.55,17587.56,17071.45,17150.85,10886500],["2025-02-18",17150.85,17309.66,16992.05,17269.95,7846100],["2025-02-19",17269.95,17508.16,17111.15,17349.36,7110800],["2025-02-20",17428.76,17468.46,17031.75,17071.45,6376500],["2025-02-21",16992.05,17349.36,16952.35,17031.75,7651900],["2025-02-24",17150.85,17269.95,16952.35,17031.75,6186100],["2025-02-25",17190.55,17468.46,17071.45,17468.46,11533400],["2025-02-26",17468.46,17786.07,17150.85,17150.85,9288200],["2025-02-27",17150.85,17190.55,16833.24,17190.55,8845800],["2025-02-28",17269.95,17269.95,16912.65,16952.35,7330800],["2025-03-03",17031.75,17309.66,16872.94,17269.95,8889000],["2025-03-04",17230.25,17627.26,17111.15,17389.06,12382200],["2025-03-05",17428.76,17508.16,17071.45,17071.45,5294600],["2025-03-06",17071.45,17468.46,17031.75,17468.46,8807000],["2025-03-07",17547.86,17706.67,17150.85,17150.85,11065500],["2025-03-10",17150.85,17428.76,17150.85,17230.25,7695500],["2025-03-11",17111.15,17944.87,17071.45,17627.26,19470100],["2025-03-12",17666.97,17666.97,17389.06,17547.86,6970300],["2025-03-13",17587.56,17627.26,16515.63,16595.04,25036800],["2025-03-14",16515.63,16674.44,16356.83,16595.04,13411100],["2025-03-17",16674.44,16753.84,16515.63,16595.04,12196800],["2025-03-18",16714.14,16753.84,16277.43,16277.43,6399800],["2025-03-19",16237.73,16555.34,16237.73,16515.63,9635700],["2025-03-20",16595.04,16912.65,16396.53,16674.44,6752500],["2025-03-21",16674.44,16912.65,16555.34,16634.74,5911600],["2025-03-24",16634.74,16912.65,16595.04,16753.84,4289200],["2025-03-25",16753.84,16793.54,16634.74,16634.74,6634700],["2025-03-26",16674.44,16952.35,16634.74,16714.14,6790400],["2025-03-27",16793.54,16912.65,16674.44,16714.14,5534000],["2025-03-28",16753.84,17111.15,16634.74,16833.24,8166500],["2025-03-31",16793.54,17389.06,16714.14,17269.95,15300300],["2025-04-01",17309.66,17428.76,17190.55,17309.66,5036600],["2025-04-02",17428.76,17706.67,17150.85,17190.55,8104800],["2025-04-03",16356.83,16992.05,15999.52,15999.52,20166600],["2025-04-04",15324.6,16793.54,15324.6,16436.23,18064800],["2025-04-08",16039.22,16158.33,15324.6,15324.6,11827000],["2025-04-09",14332.08,15602.51,14332.08,14451.18,13775900],["2025-04-10",15443.71,15443.71,15443.71,15443.71,216600],["2025-04-11",15880.42,16515.63,15642.21,16515.63,16900800],["2025-04-14",16793.54,17230.25,16595.04,17230.25,12612500],["2025-04-15",17071.45,18103.68,16714.14,17706.67,27655800],["2025-04-16",17944.87,17944.87,17389.06,17786.07,10852200],["2025-04-17",17508.16,17944.87,17508.16,17786.07,9524900],["2025-04-18",18024.27,18063.98,17389.06,17389.06,16169600],["2025-04-21",17389.06,18024.27,17389.06,17468.46,14208100],["2025-04-22",17389.06,17547.86,16277.43,17230.25,28264900],["2025-04-23",17666.97,17825.77,17190.55,17190.55,9207800],["2025-04-24",17389.06,17389.06,16753.84,17071.45,9736300],["2025-04-25",17150.85,17587.56,17071.45,17111.15,8650000],["2025-04-28",17150.85,17190.55,16912.65,16952.35,4172500],["2025-04-29",16992.05,17031.75,16833.24,16912.65,4163700],["2025-05-05",16793.54,17389.06,16674.44,17389.06,10986400],["2025-05-06",17428.76,17428.76,16912.65,17031.75,9128200],["2025-05-07",17031.75,17230.25,16912.65,17150.85,5687400],["2025-05-08",17230.25,17309.66,16992.05,17150.85,6442500],["2025-05-09",17190.55,17547.86,16912.65,16912.65,11574600],["2025-05-12",16992.05,17031.75,16674.44,16872.94,10771900],["2025-05-13",17071.45,17111.15,16912.65,17031.75,6614000],["2025-05-14",17111.15,17389.06,16952.35,17031.75,9939300],["2025-05-15",17071.45,17627.26,17031.75,17508.16,22524900],["2025-05-16",17547.86,17746.37,17309.66,17349.36,13170300],["2025-05-19",17269.95,17587.56,17230.25,17389.06,10572000],["2025-05-20",17468.46,17746.37,17309.66,17349.36,12291200],["2025-05-21",17547.86,18540.39,17309.66,18540.39,32535200],["2025-05-22",18500.69,18738.89,18063.98,18222.78,14024600],["2025-05-23",18262.48,18659.49,18183.08,18302.18,11721700],["2025-05-26",18421.29,18421.29,17746.37,18222.78,18622500],["2025-05-27",18469.59,18716.4,18222.78,18387.32,13017600],["2025-05-28",18510.72,18757.53,18222.78,18263.91,9334300],["2025-05-29",18346.18,18634.13,18222.78,18305.05,11575200],["2025-05-30",18305.05,18346.18,17934.84,17934.84,14965600],["2025-06-02",17852.57,18675.26,17811.43,18551.86,11211700],["2025-06-03",18592.99,18716.4,18346.18,18510.72,10710700],["2025-06-04",18592.99,19086.61,18346.18,18428.45,11693200],["2025-06-05",18428.45,18839.8,18263.91,18305.05,9477100],["2025-06-06",18305.05,18387.32,17975.97,18058.24,10562300],["2025-06-09",17975.97,18099.38,17564.62,17605.76,10106200],["2025-06-10",17564.62,17893.7,17564.62,17646.89,9075100],["2025-06-11",17948.0,17948.0,17414.89,17770.3,4874400],["2025-06-12",17770.3,17948.0,17770.3,17814.72,3809200],["2025-06-13",17548.17,17770.3,17192.76,17503.74,10882800],["2025-06-16",17326.04,17903.57,17326.04,17903.57,5864100],["2025-06-17",17948.0,18392.26,17814.72,18303.4,12354300],["2025-06-18",18481.11,19014.22,18436.68,18525.53,15293600],["2025-06-19",18569.96,18703.24,18436.68,18436.68,6683000],["2025-06-20",18525.53,19014.22,18481.11,18969.79,17930900],["2025-06-23",18880.94,19858.31,18880.94,19502.9,17177300],["2025-06-24",19636.18,19680.6,19058.64,19191.92,11702700],["2025-06-25",19280.77,19502.9,19147.49,19147.49,7191100],["2025-06-26",19191.92,19547.33,19058.64,19325.2,10705900],["2025-06-27",19502.9,19680.6,19458.47,19547.33,13845200],["2025-06-30",19591.75,19813.88,19414.05,19591.75,6425900],["2025-07-01",20657.97,20880.1,20258.14,20480.27,25335400],["2025-07-02",20435.84,20480.27,20080.43,20169.29,8876500],["2025-07-03",20169.29,20791.25,20080.43,20435.84,20532100],["2025-07-04",20657.97,20880.1,20169.29,20302.56,9553200],["2025-07-07",20435.84,20435.84,20213.71,20346.99,8063100],["2025-07-08",20524.69,20569.12,20213.71,20302.56,7969700],["2025-07-09",20435.84,20702.39,20213.71,20258.14,11854300],["2025-07-10",20524.69,21013.37,20435.84,20524.69,14086000],["2025-07-11",20569.12,20613.54,20080.43,20258.14,12241700],["2025-07-14",20435.84,20702.39,20036.01,20569.12,12480500],["2025-07-15",20702.39,20835.67,20302.56,20302.56,10181900],["2025-07-16",20302.56,20968.95,20258.14,20702.39,16749400],["2025-07-17",20880.1,21324.35,20657.97,20746.82,15316600],["2025-07-18",21057.8,21235.5,20435.84,20746.82,11241600],["2025-07-21",20924.52,21191.08,20613.54,20746.82,11262700],["2025-07-22",20657.97,20835.67,20480.27,20791.25,9229300],["2025-07-23",21057.8,22212.87,20835.67,21590.91,26414300],["2025-07-24",21768.61,21768.61,21146.65,21368.78,10974200],["2025-07-25",21946.32,22834.83,21724.19,22834.83,29996400],["2025-07-28",23367.94,23634.49,22790.4,23412.36,15109200],["2025-07-29",23456.79,23501.22,21901.89,21901.89,36988400],["2025-07-30",22390.57,22657.13,21768.61,22568.28,16641200],["2025-07-31",22834.83,23012.53,21901.89,23012.53,16836100],["2025-08-01",22923.68,24389.73,22568.28,23456.79,22602900],["2025-08-04",23412.36,23723.34,23234.66,23634.49,10763500],["2025-08-05",23812.2,24256.45,22212.87,22745.98,26260600],["2025-08-06",23101.38,23412.36,22968.11,23012.53,10673900],["2025-08-07",23367.94,23634.49,22968.11,23456.79,11914400],["2025-08-08",23767.77,23812.2,23012.53,23412.36,10258600],["2025-08-11",23590.07,24300.88,23367.94,23412.36,16645500],["2025-08-12",23545.64,23545.64,23056.96,23323.51,11875900],["2025-08-13",23456.79,24256.45,23323.51,23812.2,20874600],["2025-08-14",23989.9,24078.75,23456.79,23812.2,16165800],["2025-08-15",24078.75,25100.54,23634.49,23945.47,46721100],["2025-08-18",24123.18,24745.14,23901.05,24523.01,32070200],["2025-08-19",24878.41,25011.69,24123.18,24167.6,19311500],["2025-08-20",24167.6,24167.6,22657.13,23056.96,33962500],["2025-08-21",23190.24,23545.64,22834.83,22923.68,15612480],["2025-08-22",22479.42,22790.4,21546.48,21813.04,20102600],["2025-08-25",21990.74,22301.72,21235.5,21813.04,10655700],["2025-08-26",21768.61,22701.55,21768.61,22657.13,10604200],["2025-08-27",22834.83,22879.26,22479.42,22568.28,7733700],["2025-08-28",22745.98,23190.24,22568.28,22701.55,9216700],["2025-08-29",22701.55,22923.68,22479.42,22568.28,9745300],["2025-09-03",22612.7,23501.22,22568.28,23323.51,11082600],["2025-09-04",23367.94,23678.92,23234.66,23456.79,9533400],["2025-09-05",23545.64,24078.75,22923.68,23012.53,15108100],["2025-09-08",22834.83,23056.96,22212.87,22390.57,15318600],["2025-09-09",22568.28,22657.13,22257.3,22612.7,7570500],["2025-09-10",22657.13,22834.83,22390.57,22479.42,6024600],["2025-09-11",22568.28,22923.68,22257.3,22879.26,12233800],["2025-09-12",23012.53,24478.58,23012.53,23945.47,25964100],["2025-09-15",24078.75,25455.95,23945.47,25411.52,30302500],["2025-09-16",25500.37,25500.37,24478.58,24567.43,16252100],["2025-09-17",24656.29,24878.41,23856.62,23901.05,14586400],["2025-09-18",23945.47,24300.88,23723.34,24256.45,10620600],["2025-09-19",24389.73,24389.73,23678.92,23723.34,10300800],["2025-09-22",23989.9,24123.18,23501.22,23945.47,11584100],["2025-09-23",23989.9,24345.3,23545.64,23590.07,5373500],["2025-09-24",23590.07,24300.88,23367.94,24300.88,8149300],["2025-09-25",24478.58,25233.82,24256.45,24833.99,22460200],["2025-09-26",24878.41,25278.25,24523.01,24611.86,12090700],["2025-09-29",24611.86,25855.78,24611.86,24878.41,16864100],["2025-09-30",24878.41,25011.69,23545.64,24611.86,13117900],["2025-10-01",24833.99,24833.99,24300.88,24345.3,7136805],["2025-10-02",24478.58,24789.56,24167.6,24345.3,8118300],["2025-10-03",24345.3,24523.01,23989.9,24212.03,7935600],["2025-10-06",24478.58,25056.12,24256.45,24878.41,10021500],["2025-10-07",25100.54,25455.95,24878.41,24878.41,16869200],["2025-10-08",25144.97,25144.97,24345.3,24611.86,12533700],["2025-10-09",24789.56,25233.82,24523.01,24656.29,8458600],["2025-10-10",24789.56,25411.52,24789.56,24833.99,13099600],["2025-10-13",24523.01,25100.54,24389.73,25100.54,13032100],["2025-10-14",25411.52,25678.08,24434.16,24523.01,20828100],["2025-10-15",24611.86,24745.14,24123.18,24212.03,13595400],["2025-10-16",24256.45,24789.56,24123.18,24611.86,12128300],["2025-10-17",24656.29,25144.97,24434.16,24567.43,16046400],["2025-10-20",24567.43,24967.27,22879.26,22879.26,18784600],["2025-10-21",22923.68,23056.96,21990.74,22657.13,18199900],["2025-10-22",22923.68,23101.38,21857.46,23101.38,10078200],["2025-10-23",23145.81,23634.49,22745.98,22790.4,7524100],["2025-10-24",22701.55,22834.83,22301.72,22701.55,6688800],["2025-10-27",22834.83,23101.38,22479.42,22568.28,6012800],["2025-10-28",22479.42,23101.38,22435.0,23101.38,5338600],["2025-10-29",23234.66,23634.49,23101.38,23323.51,6446200],["2025-10-30",23367.94,23812.2,23279.09,23412.36,6386200],["2025-10-31",23812.2,24256.45,23145.81,23145.81,16467200],["2025-11-03",23145.81,23145.81,21901.89,21901.89,10453300],["2025-11-04",21990.74,22168.44,20657.97,22124.02,16730900],["2025-11-05",21813.04,21990.74,21368.78,21502.06,7198900],["2025-11-06",21635.33,21813.04,21413.21,21546.48,4855900],["2025-11-07",21502.06,21546.48,20613.54,20835.67,9824500],["2025-11-10",20791.25,21146.65,20613.54,20791.25,4223700],["2025-11-11",20835.67,20968.95,20702.39,20880.1,3149700],["2025-11-12",21057.8,21502.06,21057.8,21457.63,4067200],["2025-11-13",21457.63,21546.48,21191.08,21235.5,3815700],["2025-11-14",21191.08,21679.76,21146.65,21413.21,4254000],["2025-11-17",21635.33,21946.32,21546.48,21857.46,4414600],["2025-11-18",21990.74,21990.74,21590.91,21768.61,2962100],["2025-11-19",21724.19,22079.59,21635.33,21768.61,4421100],["2025-11-20",21768.61,21813.04,21368.78,21413.21,2549400],["2025-11-21",21368.78,21679.76,21279.93,21546.48,4551800],["2025-11-24",21679.76,21679.76,21191.08,21279.93,2955800],["2025-11-25",21279.93,21413.21,20880.1,21102.23,4079500],["2025-11-26",21013.37,21590.91,21013.37,21590.91,4652000],["2025-11-27",21768.61,21813.04,21279.93,21368.78,3275800],["2025-11-28",21279.93,21368.78,21057.8,21102.23,4302100],["2025-12-01",21146.65,21457.63,21102.23,21102.23,3420400],["2025-12-02",21057.8,21102.23,20702.39,21057.8,4412500],["2025-12-03",21146.65,21413.21,21102.23,21413.21,3657100],["2025-12-04",21502.06,21813.04,21502.06,21679.76,6616000],["2025-12-05",21768.61,21990.74,21457.63,21857.46,5112600],["2025-12-08",21901.89,22124.02,21502.06,21679.76,3743100],["2025-12-09",21679.76,21768.61,21235.5,21724.19,5870600],["2025-12-10",21901.89,22035.17,21502.06,21546.48,3534200],["2025-12-11",21546.48,21813.04,21502.06,21635.33,2725400],["2025-12-12",21679.76,21724.19,20524.69,20524.69,6353700],["2025-12-15",20657.97,20702.39,20346.99,20346.99,3185900],["2025-12-16",20480.27,20968.95,19902.73,20880.1,5535200],["2025-12-17",20835.67,21368.78,20835.67,21146.65,2965900],["2025-12-18",21191.08,21324.35,21013.37,21324.35,3118800],["2025-12-19",21546.48,21546.48,21057.8,21191.08,3827200],["2025-12-22",21057.8,21457.63,21057.8,21279.93,6075300],["2025-12-23",21368.78,21368.78,20880.1,20968.95,5562500],["2025-12-24",20924.52,21146.65,20791.25,20835.67,3618900],["2025-12-25",20791.25,20968.95,20613.54,20613.54,5050300],["2025-12-26",20524.69,20835.67,20080.43,20346.99,4287700],["2025-12-29",20258.14,20791.25,20258.14,20346.99,3721400],["2025-12-30",20346.99,20569.12,20258.14,20302.56,3659200],["2025-12-31",20346.99,20391.41,20080.43,20080.43,5572140],["2026-01-05",20124.86,20302.56,19458.47,19680.6,4394500],["2026-01-06",19725.03,19858.31,19325.2,19680.6,4702800],["2026-01-07",19769.45,20080.43,19725.03,19947.16,3744200],["2026-01-08",19991.58,20213.71,19858.31,19858.31,5110000],["2026-01-09",20036.01,20036.01,18969.79,19058.64,9229200],["2026-01-12",19280.77,20258.14,19014.22,19991.58,6759500],["2026-01-13",20391.41,20569.12,20169.29,20346.99,6721300],["2026-01-14",20435.84,20968.95,20258.14,20880.1,8756800],["2026-01-15",20880.1,21235.5,20480.27,20702.39,5148800],["2026-01-16",20880.1,20968.95,20569.12,20702.39,4587800],["2026-01-19",20702.39,21502.06,20702.39,20968.95,7464600],["2026-01-20",21191.08,21235.5,20702.39,20702.39,4290258],["2026-01-21",20657.97,20791.25,20169.29,20391.41,6103200],["2026-01-22",20435.84,21057.8,20258.14,20524.69,6487800],["2026-01-23",20569.12,20791.25,20169.29,20258.14,4409700],["2026-01-26",20080.43,20169.29,18880.94,18880.94,24720300],["2026-01-27",17592.59,17948.0,17592.59,17592.59,38312200],["2026-01-28",17326.04,17992.42,16837.36,17281.61,17340600],["2026-01-29",17281.61,17503.74,16792.93,16881.78,9405400],["2026-01-30",16837.36,17281.61,16748.5,17015.06,7761900],["2026-02-02",17103.91,17459.32,16926.21,17059.48,7930700],["2026-02-03",17192.76,17326.04,17059.48,17059.48,6162800],["2026-02-04",17059.48,17281.61,16481.95,17059.48,8880200],["2026-02-05",17103.91,17103.91,16792.93,16792.93,4663100],["2026-02-06",16526.37,16659.65,16126.54,16170.97,8287600],["2026-02-09",16348.67,16437.52,16082.12,16170.97,3775100],["2026-02-10",16170.97,16481.95,16126.54,16170.97,3594800],["2026-02-11",16215.39,16570.8,16215.39,16393.1,3168000],["2026-02-12",16393.1,16970.63,16393.1,16704.08,5339100],["2026-02-13",16792.93,16837.36,16570.8,16792.93,2670900],["2026-02-23",16970.63,17237.19,16837.36,17103.91,6366300],["2026-02-24",17103.91,17192.76,16970.63,17059.48,4780100],["2026-02-25",17237.19,17725.87,17192.76,17459.32,9797600],["2026-02-26",17326.04,17370.46,17015.06,17148.34,6064100],["2026-02-27",17103.91,17103.91,16970.63,17015.06,5091400],["2026-03-02",16437.52,16881.78,16437.52,16615.23,6157000],["2026-03-03",16526.37,17148.34,16526.37,16837.36,5336600],["2026-03-04",16837.36,17059.48,16526.37,17015.06,9238000],["2026-03-05",17148.34,18125.7,17103.91,17503.74,13433300],["2026-03-06",17548.17,18347.83,17281.61,17814.72,11758500],["2026-03-09",16704.08,17326.04,16570.8,16570.8,14182900],["2026-03-10",17326.04,17725.87,16792.93,17725.87,16364600],["2026-03-11",18481.11,18925.36,18303.4,18925.36,7669000],["2026-03-12",20213.71,20213.71,19547.33,20213.71,42813300],["2026-03-13",20080.43,21324.35,19725.03,20880.1,22372900],["2026-03-16",21324.35,21768.61,20391.41,20968.95,18812700],["2026-03-17",20924.52,21013.37,20169.29,20169.29,17191100],["2026-03-18",19947.16,20524.69,19280.77,19636.18,19633100],["2026-03-19",19325.2,20968.95,19280.77,20435.84,20270000],["2026-03-20",20302.56,20480.27,19725.03,19813.88,10008800],["2026-03-23",19325.2,19547.33,18436.68,18436.68,18806300],["2026-03-24",18525.53,19103.07,17948.0,18258.98,13399200],["2026-03-25",18658.81,19502.9,18614.38,19502.9,15458500],["2026-03-26",19547.33,20080.43,19325.2,19325.2,9263100],["2026-03-27",19325.2,19725.03,19236.34,19458.47,9372600],["2026-03-30",18925.36,19991.58,18836.51,19680.6,9933300],["2026-03-31",19991.58,20302.56,19547.33,19547.33,7885100],["2026-04-01",19947.16,20391.41,19680.6,19991.58,12297000],["2026-04-02",19902.73,20435.84,19680.6,19725.03,9456000],["2026-04-03",19813.88,19858.31,18925.36,19014.22,14471800],["2026-04-06",19014.22,19325.2,18614.38,18614.38,6714000],["2026-04-07",18880.94,19547.33,18703.24,18969.79,5103900],["2026-04-08",20169.29,20169.29,19547.33,19769.45,11834000],["2026-04-09",19902.73,20835.67,19591.75,20391.41,28051500],["2026-04-10",20702.39,20791.25,20258.14,20302.56,8431300],["2026-04-13",20124.86,20835.67,20080.43,20169.29,13915500],["2026-04-14",20613.54,20613.54,20036.01,20302.56,8545000],["2026-04-15",20435.84,20569.12,19813.88,19902.73,11555700],["2026-04-16",19947.16,19991.58,19369.62,19547.33,12144100],["2026-04-17",19636.18,19858.31,19458.47,19769.45,4769200],["2026-04-20",19769.45,20169.29,19680.6,19725.03,5491900],["2026-04-21",19858.31,19947.16,19547.33,19547.33,5166700],["2026-04-22",19458.47,19636.18,19236.34,19236.34,6173400],["2026-04-23",19369.62,20435.84,19147.49,20169.29,13148200],["2026-04-24",20346.99,20702.39,20036.01,20346.99,13720000],["2026-04-28",20258.14,20302.56,19547.33,19591.75,10678100],["2026-04-29",19680.6,19902.73,19547.33,19680.6,5437900],["2026-05-04",19858.31,20657.97,19769.45,20258.14,13003100],["2026-05-05",20346.99,20835.67,20036.01,20302.56,11590200],["2026-05-06",20346.99,20657.97,20169.29,20613.54,9470100],["2026-05-07",20880.1,21057.8,19858.31,19858.31,21942200],["2026-05-08",19813.88,19991.58,19325.2,19591.75,14313200],["2026-05-11",19680.6,19725.03,19325.2,19369.62,10920800],["2026-05-12",19458.47,19591.75,19414.05,19547.33,3404200],["2026-05-13",19680.6,19680.6,19191.92,19325.2,5848700],["2026-05-14",19325.2,19458.47,19325.2,19325.2,3702900],["2026-05-15",19369.62,19502.9,19147.49,19191.92,5397200],["2026-05-18",19147.49,19191.92,18658.81,18836.51,10032200],["2026-05-19",18925.36,19103.07,18703.24,18747.66,3806800],["2026-05-20",18747.66,18925.36,17770.3,18569.96,8510900],["2026-05-21",18703.24,18747.66,18258.98,18481.11,2841300],["2026-05-22",18481.11,18703.24,18214.55,18658.81,3189400],["2026-05-25",18747.66,18792.09,18481.11,18569.96,2241500],["2026-05-26",18347.83,18658.81,18347.83,18436.68,2666800],["2026-05-27",18481.11,18703.24,18436.68,18481.11,2787400],["2026-05-28",18481.11,18614.38,18303.4,18303.4,2755400],["2026-05-29",18347.83,18347.83,17814.72,17814.72,4027800],["2026-06-01",17903.57,18081.28,17859.15,17948.0,1677600],["2026-06-02",17948.0,18036.85,17326.04,17548.17,5081600],["2026-06-03",17548.17,17637.02,17326.04,17548.17,2799100],["2026-06-04",17548.17,17592.59,17459.32,17503.74,1813900],["2026-06-05",17592.59,17592.59,17326.04,17326.04,4063700],["2026-06-08",16881.78,17281.61,16881.78,17059.48,4666500],["2026-06-09",17059.48,17281.61,16970.63,17192.76,2894800],["2026-06-10",17237.19,17948.0,17237.19,17725.87,4630900],["2026-06-11",17503.74,17725.87,17414.89,17414.89,1538900],["2026-06-12",17548.17,17637.02,17237.19,17414.89,1975000],["2026-06-15",17592.59,17681.44,17414.89,17548.17,2114500],["2026-06-16",17681.44,17903.57,17681.44,17859.15,2724400],["2026-06-17",17859.15,18170.13,17859.15,17903.57,2477900],["2026-06-18",17770.3,17903.57,17637.02,17681.44,1719600],["2026-06-19",17592.59,17859.15,17592.59,17592.59,1400700],["2026-06-22",17637.02,17725.87,17503.74,17637.02,1659000],["2026-06-23",17681.44,17725.87,17592.59,17592.59,2458600],["2026-06-24",17503.74,17592.59,17326.04,17459.32,2602300],["2026-06-25",17503.74,17548.17,17370.46,17414.89,1526100],["2026-06-26",17370.46,17503.74,17370.46,17414.89,2405200],["2026-06-29",17592.59,18614.38,17592.59,18614.38,11361900],["2026-06-30",18614.38,18836.51,18392.26,18481.11,3764700],["2026-07-01",18481.11,18925.36,18392.26,18614.38,4837600],["2026-07-02",18836.51,19325.2,18792.09,18792.09,7122300],["2026-07-03",18747.66,18792.09,18303.4,18392.26,4447998],["2026-07-06",18392.26,18481.11,17814.72,17903.57,4466400],["2026-07-07",17948.0,18258.98,17903.57,18170.13,1939700],["2026-07-08",18214.55,18481.11,18081.28,18347.83,3657900],["2026-07-09",18214.55,18836.51,18081.28,18436.68,5104100],["2026-07-10",18481.11,18525.53,18036.85,18036.85,3846400],["2026-07-13",18036.85,18125.7,17592.59,17592.59,5669600],["2026-07-14",17750.0,17950.0,17500.0,17600.0,1961000],["2026-07-15",17800.0,18250.0,17600.0,17750.0,3846000],["2026-07-16",17600.0,17800.0,16850.0,17350.0,4123600],["2026-07-17",17350.0,17350.0,16800.0,16800.0,3795500],["2026-07-20",16550.0,16550.0,15650.0,15650.0,9957300],["2026-07-21",15700.0,15850.0,15450.0,15500.0,2958800],["2026-07-22",15500.0,15900.0,15350.0,15500.0,3884900],["2026-07-23",15500.0,15950.0,15300.0,15800.0,2543300],["2026-07-24",15550.0,16100.0,15550.0,15550.0,1855300],["2026-07-27",15550.0,15800.0,15300.0,15300.0,1804900],["2026-07-28",14800.0,15600.0,14700.0,15350.0,2423600],["2026-07-29",15500.0,15500.0,14750.0,15100.0,4808400],["2026-07-30",15000.0,15800.0,15000.0,15650.0,2925400],["2026-07-31",15800.0,15800.0,15500.0,15500.0,2114400],["2026-08-03",15500.0,16150.0,15400.0,15750.0,3881300],["2026-08-04",15900.0,16200.0,15900.0,15900.0,3284200],["2026-08-05",16100.0,16100.0,15800.0,15800.0,2484300],["2026-08-06",15850.0,15900.0,15650.0,15650.0,1904400],["2026-08-07",15650.0,15950.0,15600.0,15650.0,1753700],["2026-08-10",15750.0,15950.0,15750.0,15950.0,1496100],["2026-08-11",16100.0,16200.0,15950.0,16000.0,2200900],["2026-08-12",16100.0,16600.0,16050.0,16150.0,3151860],["2026-08-13",16300.0,16300.0,15800.0,15800.0,2350400],["2026-08-14",15800.0,15900.0,15700.0,15800.0,2115400],["2026-08-17",15850.0,16000.0,15400.0,15800.0,1630100],["2026-08-18",16000.0,16050.0,15800.0,15800.0,1008600],["2026-08-19",15900.0,15900.0,15500.0,15500.0,2277500],["2026-08-20",15600.0,15700.0,15400.0,15500.0,991400],["2026-08-21",15450.0,15950.0,15450.0,15900.0,1839800],["2026-08-24",16150.0,16250.0,15900.0,16150.0,2203400],["2026-08-25",16150.0,16600.0,16100.0,16150.0,5680700],["2026-08-26",16200.0,16200.0,16000.0,16150.0,1926900],["2026-08-27",16150.0,16250.0,15950.0,15950.0,2051600],["2026-08-28",15950.0,16050.0,15950.0,16000.0,1662500],["2026-09-03",15900.0,16100.0,15750.0,15800.0,2041000],["2026-09-04",15800.0,15950.0,15750.0,15750.0,1458100],["2026-09-07",15800.0,15850.0,15600.0,15650.0,1656900],["2026-09-08",15650.0,15750.0,15550.0,15550.0,1286100],["2026-09-09",15500.0,15700.0,15500.0,15500.0,2801300],["2026-09-10",15550.0,15600.0,15450.0,15450.0,1598300],["2026-09-11",15400.0,15450.0,15050.0,15050.0,3607500],["2026-09-14",15050.0,15100.0,14150.0,14400.0,3706000],["2026-09-15",14500.0,14750.0,14150.0,14500.0,1675600],["2026-09-16",14550.0,14650.0,14350.0,14350.0,1269800],["2026-09-17",14200.0,14650.0,14200.0,14400.0,2018100],["2026-09-18",14550.0,14550.0,14400.0,14400.0,2054800],["2026-09-21",14500.0,14550.0,14300.0,14300.0,1138200],["2026-09-22",14350.0,14550.0,14300.0,14350.0,1016600],["2026-09-23",14400.0,14500.0,14250.0,14250.0,1498800],["2026-09-24",14300.0,14300.0,13950.0,14050.0,2337300],["2026-09-25",14050.0,14150.0,14000.0,14050.0,2025400],["2026-09-28",14050.0,14150.0,13700.0,13700.0,2150900],["2026-09-29",13700.0,14000.0,13600.0,13650.0,1162700],["2026-09-30",13650.0,13850.0,13650.0,13650.0,1071000],["2026-10-01",13750.0,13750.0,13600.0,13650.0,1005100],["2026-10-02",13700.0,13750.0,13300.0,13300.0,1811100]]}