{"sym":"CII","index":false,"bars":[["2006-05-18",8248.57,8248.57,8248.57,8248.57,275600],["2006-05-19",7836.14,7836.14,7836.14,7836.14,443520],["2006-05-22",7456.7,7456.7,7456.7,7456.7,64200],["2006-05-23",7093.77,7093.77,7093.77,7093.77,12760],["2006-05-24",6747.33,6747.33,6747.33,6747.33,46460],["2006-05-25",6417.38,6417.38,6417.38,6417.38,156690],["2006-05-26",6103.94,6103.94,6103.94,6103.94,40310],["2006-05-29",5806.99,5806.99,5806.99,5806.99,65110],["2006-05-30",5526.54,5526.54,5526.54,5526.54,19540],["2006-05-31",5262.58,5262.58,5262.58,5262.58,31850],["2006-06-01",5262.58,5510.04,5015.13,5510.04,359050],["2006-06-02",5774.0,5774.0,5774.0,5774.0,192900],["2006-06-05",6054.45,6054.45,6054.45,6054.45,102280],["2006-06-06",6268.91,6351.4,6268.91,6268.91,304920],["2006-06-07",5955.46,5955.46,5955.46,5955.46,240390],["2006-06-08",6103.94,6169.93,6103.94,6169.93,170970],["2006-06-09",6169.93,6202.92,6169.93,6202.92,202770],["2006-06-12",6186.42,6186.42,6087.44,6087.44,66580],["2006-06-13",6087.44,6087.44,6087.44,6087.44,100080],["2006-06-14",6087.44,6087.44,5971.96,5971.96,39190],["2006-06-15",5971.96,5971.96,5971.96,5971.96,43000],["2006-06-16",5938.97,5938.97,5872.98,5938.97,31200],["2006-06-19",5938.97,5938.97,5856.48,5905.97,34410],["2006-06-20",5774.0,5774.0,5625.52,5625.52,90990],["2006-06-21",5526.54,5526.54,5378.06,5526.54,79820],["2006-06-22",5526.54,5790.49,5526.54,5790.49,52500],["2006-06-23",5790.49,5955.46,5774.0,5774.0,111530],["2006-06-26",5691.51,5691.51,5493.54,5493.54,85640],["2006-06-27",5493.54,5493.54,5295.58,5444.05,84870],["2006-06-28",5444.05,5444.05,5444.05,5444.05,54880],["2006-06-29",5444.05,5444.05,5427.56,5444.05,64250],["2006-06-30",5444.05,5658.52,5444.05,5658.52,140080],["2006-07-03",5609.02,5609.02,5576.03,5576.03,33510],["2006-07-04",5576.03,5576.03,5526.54,5576.03,55160],["2006-07-05",5576.03,5576.03,5559.53,5559.53,12850],["2006-07-06",5559.53,5609.02,5526.54,5592.53,25250],["2006-07-07",5592.53,5774.0,5559.53,5774.0,142240],["2006-07-10",5774.0,5774.0,5642.02,5642.02,8040],["2006-07-11",5642.02,5642.02,5592.53,5592.53,25600],["2006-07-12",5592.53,5609.02,5592.53,5592.53,20820],["2006-07-13",5526.54,5526.54,5526.54,5526.54,30550],["2006-07-14",5526.54,5526.54,5493.54,5510.04,57520],["2006-07-17",5493.54,5493.54,5444.05,5444.05,25900],["2006-07-18",5427.56,5427.56,5312.08,5427.56,35100],["2006-07-19",5361.57,5361.57,5361.57,5361.57,77200],["2006-07-20",5361.57,5609.02,5147.1,5609.02,53130],["2006-07-21",5444.05,5444.05,5328.57,5361.57,12640],["2006-07-24",5328.57,5328.57,5114.11,5114.11,34500],["2006-07-25",4965.64,4965.64,4949.14,4949.14,92690],["2006-07-26",4866.65,4866.65,4850.16,4850.16,53680],["2006-07-27",4850.16,4949.14,4850.16,4949.14,63490],["2006-07-28",4949.14,4949.14,4850.16,4850.16,29460],["2006-07-31",4784.17,4784.17,4685.19,4685.19,45400],["2006-08-01",4685.19,4685.19,4487.22,4487.22,20950],["2006-08-02",4322.25,4322.25,4272.76,4322.25,68130],["2006-08-03",4503.72,4536.71,4503.72,4536.71,26560],["2006-08-04",4751.17,4751.17,4751.17,4751.17,9100],["2006-08-07",4982.13,4982.13,4982.13,4982.13,82970],["2006-08-08",4982.13,5114.11,4982.13,5114.11,64420],["2006-08-09",5215.05,5215.05,5215.05,5215.05,75020],["2006-08-10",5215.05,5248.69,5215.05,5248.69,36950],["2006-08-11",5282.34,5383.27,5282.34,5383.27,100500],["2006-08-14",5652.44,5652.44,5652.44,5652.44,89240],["2006-08-15",5652.44,5837.49,5652.44,5652.44,149780],["2006-08-16",5719.73,5871.13,5719.73,5871.13,148440],["2006-08-17",5921.6,6005.72,5921.6,5921.6,211380],["2006-08-18",5921.6,5921.6,5887.96,5887.96,178480],["2006-08-21",5887.96,5887.96,5803.84,5803.84,71040],["2006-08-22",5635.62,5635.62,5618.79,5618.79,104740],["2006-08-23",5618.79,5719.73,5551.5,5719.73,81230],["2006-08-24",5719.73,5719.73,5702.91,5702.91,64350],["2006-08-25",5652.44,5652.44,5635.62,5652.44,54780],["2006-08-28",5719.73,5753.37,5719.73,5753.37,101680],["2006-08-29",5753.37,5887.96,5719.73,5887.96,140300],["2006-08-30",5887.96,5904.78,5887.96,5887.96,276770],["2006-08-31",5854.31,5854.31,5803.84,5837.49,128850],["2006-09-01",5837.49,5887.96,5820.67,5887.96,213620],["2006-09-05",5887.96,6140.3,5887.96,6140.3,195440],["2006-09-06",6140.3,6224.41,6056.18,6056.18,90020],["2006-09-07",6056.18,6056.18,6005.72,6039.36,153220],["2006-09-08",6039.36,6039.36,6022.54,6039.36,127720],["2006-09-11",6039.36,6039.36,6005.72,6005.72,52300],["2006-09-12",5955.25,5955.25,5887.96,5938.42,137800],["2006-09-13",5938.42,6005.72,5904.78,5972.07,89210],["2006-09-14",5972.07,5972.07,5972.07,5972.07,99260],["2006-09-15",5972.07,5988.89,5972.07,5988.89,60790],["2006-09-18",5988.89,5988.89,5988.89,5988.89,56330],["2006-09-19",5988.89,5988.89,5988.89,5988.89,55340],["2006-09-20",5988.89,5988.89,5988.89,5988.89,76570],["2006-09-21",5988.89,5988.89,5938.42,5988.89,67850],["2006-09-22",5988.89,6022.54,5988.89,6022.54,61270],["2006-09-25",6022.54,6022.54,6005.72,6005.72,35910],["2006-09-26",6056.18,6056.18,6056.18,6056.18,121390],["2006-09-27",6056.18,6123.47,6056.18,6106.65,67010],["2006-09-28",6140.3,6241.23,6140.3,6241.23,104310],["2006-09-29",6308.52,6325.35,6308.52,6308.52,129800],["2006-10-02",6375.82,6476.75,6375.82,6476.75,144880],["2006-10-03",6729.09,6796.38,6729.09,6796.38,151120],["2006-10-04",6981.43,7132.84,6981.43,6981.43,226550],["2006-10-05",6813.21,6813.21,6644.98,6644.98,162370],["2006-10-06",6644.98,6712.27,6644.98,6644.98,63470],["2006-10-09",6560.87,6560.87,6510.4,6544.04,77220],["2006-10-10",6476.75,6476.75,6308.52,6308.52,63580],["2006-10-11",6308.52,6308.52,6258.06,6258.06,107380],["2006-10-12",6291.7,6392.64,6291.7,6392.64,70870],["2006-10-13",6392.64,6392.64,6325.35,6325.35,52900],["2006-10-16",6325.35,6392.64,6325.35,6325.35,44350],["2006-10-17",6325.35,6325.35,6308.52,6325.35,81620],["2006-10-18",6291.7,6291.7,6241.23,6274.88,49360],["2006-10-19",6291.7,6308.52,6291.7,6308.52,70700],["2006-10-20",6308.52,6375.82,6274.88,6274.88,73760],["2006-10-23",6274.88,6274.88,6224.41,6224.41,47750],["2006-10-24",6224.41,6291.7,6224.41,6224.41,35110],["2006-10-25",6224.41,6258.06,6224.41,6258.06,62710],["2006-10-26",6241.23,6241.23,6241.23,6241.23,30140],["2006-10-27",6241.23,6258.06,6241.23,6241.23,101400],["2006-10-30",6190.77,6190.77,6140.3,6140.3,43580],["2006-10-31",6140.3,6140.3,6089.83,6140.3,66060],["2006-11-01",6224.41,6241.23,6224.41,6241.23,25840],["2006-11-02",6241.23,6258.06,6173.94,6173.94,16450],["2006-11-03",6173.94,6224.41,6140.3,6140.3,9160],["2006-11-06",6224.41,6342.17,6224.41,6342.17,66620],["2006-11-07",6358.99,6392.64,6358.99,6358.99,98920],["2006-11-08",6392.64,6560.87,6392.64,6560.87,122660],["2006-11-09",6594.51,6644.98,6594.51,6644.98,118960],["2006-11-10",6644.98,6644.98,6476.75,6476.75,48190],["2006-11-13",6560.87,6628.16,6560.87,6560.87,101560],["2006-11-14",6729.09,6729.09,6729.09,6729.09,150790],["2006-11-15",6729.09,6897.32,6594.51,6594.51,133800],["2006-11-16",6594.51,6644.98,6594.51,6644.98,444720],["2006-11-17",6644.98,6729.09,6644.98,6644.98,314640],["2006-11-20",6729.09,6897.32,6729.09,6729.09,347640],["2006-11-21",6729.09,6846.85,6695.45,6695.45,160020],["2006-11-22",6779.56,6813.21,6779.56,6779.56,172700],["2006-11-23",6897.32,6930.97,6897.32,6914.14,202490],["2006-11-24",7250.6,7250.6,7250.6,7250.6,199950],["2006-11-27",7250.6,7570.23,6897.32,6897.32,199840],["2006-11-28",6897.32,6897.32,6813.21,6897.32,94710],["2006-11-29",6897.32,6897.32,6644.98,6644.98,49970],["2006-11-30",6644.98,6880.5,6644.98,6880.5,88400],["2006-12-01",6897.32,6981.43,6897.32,6897.32,121100],["2006-12-04",6981.43,6981.43,6981.43,6981.43,76710],["2006-12-05",6981.43,6981.43,6981.43,6981.43,83750],["2006-12-06",6981.43,6981.43,6897.32,6897.32,53270],["2006-12-07",6897.32,7233.78,6813.21,7233.78,324020],["2006-12-08",7587.05,7587.05,7587.05,7587.05,99390],["2006-12-11",7957.15,7957.15,7957.15,7957.15,323470],["2006-12-12",8344.08,8344.08,8344.08,8344.08,392900],["2006-12-13",8579.59,8747.82,8579.59,8663.71,248050],["2006-12-14",9084.28,9084.28,9084.28,9084.28,163570],["2006-12-15",9504.84,9504.84,9504.84,9504.84,76420],["2006-12-18",9925.41,9925.41,9925.41,9925.41,465550],["2006-12-19",10093.64,10345.98,10093.64,10093.64,125470],["2006-12-20",10093.64,10093.64,9588.96,9588.96,150800],["2006-12-21",9252.5,9252.5,9168.39,9168.39,52960],["2006-12-22",8747.82,8747.82,8747.82,8747.82,38700],["2006-12-25",8310.43,8310.43,8310.43,8310.43,29660],["2006-12-26",7906.68,7906.68,7906.68,7906.68,277170],["2006-12-27",7906.68,8293.61,7519.76,8293.61,418430],["2006-12-28",8293.61,8663.71,7889.86,7889.86,224090],["2006-12-29",7906.68,8074.91,7906.68,8074.91,90090],["2007-01-02",8243.14,8310.43,8243.14,8310.43,99660],["2007-01-03",8310.43,8411.37,8243.14,8411.37,132630],["2007-01-04",8831.93,8831.93,8831.93,8831.93,84540],["2007-01-05",9252.5,9252.5,9252.5,9252.5,171100],["2007-01-08",9588.96,9673.07,9588.96,9588.96,331040],["2007-01-09",9588.96,10009.53,9588.96,10009.53,407850],["2007-01-10",10345.98,10430.09,10345.98,10345.98,397750],["2007-01-11",10345.98,10345.98,9925.41,10093.64,209990],["2007-01-12",10598.32,10598.32,10598.32,10598.32,376040],["2007-01-15",11103.0,11103.0,11103.0,11103.0,143450],["2007-01-16",11607.69,11607.69,11607.69,11607.69,120710],["2007-01-17",11944.14,12112.37,11944.14,11944.14,301960],["2007-01-18",11607.69,11607.69,11355.34,11607.69,296850],["2007-01-19",11607.69,12112.37,11607.69,11775.91,390640],["2007-01-22",12364.71,12364.71,12364.71,12364.71,264680],["2007-01-23",12953.5,12953.5,12953.5,12953.5,77500],["2007-01-24",12953.5,13121.73,12364.71,12364.71,167970],["2007-01-25",11775.91,11775.91,11775.91,11775.91,48240],["2007-01-26",11187.12,11187.12,11187.12,11187.12,117310],["2007-01-29",11691.8,11691.8,11691.8,11691.8,211610],["2007-01-30",11775.91,12196.48,11775.91,12196.48,38230],["2007-01-31",12785.28,12785.28,12785.28,12785.28,72020],["2007-02-01",13374.07,13374.07,13374.07,13374.07,330180],["2007-02-02",13962.87,13962.87,13962.87,13962.87,103480],["2007-02-05",14657.62,14657.62,14657.62,14657.62,147750],["2007-02-06",15335.43,15335.43,15335.43,15335.43,328090],["2007-02-07",15335.43,16097.97,14572.9,14742.35,236570],["2007-02-08",14742.35,14742.35,14742.35,14742.35,138990],["2007-02-09",14064.54,14064.54,14064.54,14064.54,97760],["2007-02-12",14064.54,14064.54,14064.54,14064.54,218460],["2007-02-13",14742.35,14742.35,14742.35,14742.35,38460],["2007-02-14",15250.71,15420.16,15250.71,15250.71,70280],["2007-02-15",15081.25,15081.25,14488.17,14911.8,64320],["2007-02-26",14911.8,15589.61,14233.99,15589.61,131980],["2007-02-27",15589.61,15589.61,15250.71,15250.71,77180],["2007-02-28",14488.17,14488.17,14488.17,14488.17,97110],["2007-03-01",14233.99,14233.99,13895.09,14233.99,194820],["2007-03-02",14403.44,14572.9,14403.44,14572.9,80400],["2007-03-05",14572.9,15250.71,14403.44,14403.44,60200],["2007-03-06",14403.44,14403.44,14233.99,14233.99,64430],["2007-03-07",14233.99,14233.99,13895.09,14233.99,88060],["2007-03-08",14911.8,14911.8,14911.8,14911.8,144450],["2007-03-09",15589.61,15589.61,15589.61,15589.61,280350],["2007-03-12",15589.61,15589.61,14827.07,14827.07,71380],["2007-03-13",14827.07,14827.07,14657.62,14657.62,73810],["2007-03-14",13979.81,13979.81,13979.81,13979.81,72090],["2007-03-15",13302.0,13302.0,13302.0,13302.0,71920],["2007-03-16",13302.0,13895.09,13302.0,13895.09,56130],["2007-03-19",14572.9,14572.9,14572.9,14572.9,55480],["2007-03-20",14572.9,14572.9,14233.99,14233.99,48460],["2007-03-21",13556.18,13556.18,13556.18,13556.18,53750],["2007-03-22",13556.18,13556.18,13556.18,13556.18,41100],["2007-03-23",13556.18,13556.18,13217.28,13217.28,49960],["2007-03-26",13217.28,13217.28,12708.92,12878.37,38380],["2007-03-27",12285.29,12285.29,12285.29,12285.29,70100],["2007-03-28",11692.21,11692.21,11692.21,11692.21,122480],["2007-03-29",12200.56,12200.56,12200.56,12200.56,85650],["2007-03-30",12708.92,12793.65,12708.92,12708.92,142580],["2007-04-02",12200.56,12370.02,12200.56,12200.56,31070],["2007-04-03",11861.66,11861.66,11607.48,11861.66,38530],["2007-04-04",11861.66,12200.56,11861.66,12200.56,31260],["2007-04-05",12031.11,12200.56,12031.11,12031.11,28430],["2007-04-06",11861.66,11861.66,11692.21,11861.66,23780],["2007-04-09",11861.66,11861.66,11861.66,11861.66,38060],["2007-04-10",12200.56,12370.02,12200.56,12200.56,101510],["2007-04-11",12200.56,12370.02,12200.56,12200.56,77370],["2007-04-12",11861.66,11861.66,11861.66,11861.66,14790],["2007-04-13",11353.3,11353.3,11353.3,11353.3,51530],["2007-04-16",10844.95,10844.95,10844.95,10844.95,27590],["2007-04-17",10506.04,10506.04,10336.59,10506.04,95240],["2007-04-18",10506.04,11014.4,10506.04,11014.4,30200],["2007-04-19",11522.76,11522.76,11522.76,11522.76,117550],["2007-04-20",11014.4,11522.76,11014.4,11014.4,104720],["2007-04-23",10506.04,10506.04,10506.04,10506.04,40770],["2007-04-24",10167.14,10167.14,10167.14,10167.14,38060],["2007-04-25",10167.14,10675.49,9912.96,10675.49,78970],["2007-05-02",11014.4,11183.85,11014.4,11014.4,257250],["2007-05-03",11522.76,11522.76,11522.76,11522.76,247400],["2007-05-04",11522.76,11522.76,11522.76,11522.76,97240],["2007-05-07",11522.76,12031.11,11522.76,12031.11,162170],["2007-05-08",12624.2,12624.2,12624.2,12624.2,308020],["2007-05-09",13047.83,13217.28,13047.83,13217.28,270310],["2007-05-10",12624.2,12708.92,12624.2,12624.2,30060],["2007-05-11",12539.47,12539.47,12200.56,12539.47,46770],["2007-05-14",13132.55,13132.55,13132.55,13132.55,89070],["2007-05-15",13725.63,13725.63,13725.63,13725.63,218640],["2007-05-16",13047.83,14064.54,13047.83,13047.83,116970],["2007-05-17",13047.83,13556.18,13047.83,13556.18,42190],["2007-05-18",13132.55,13556.18,13132.55,13132.55,51950],["2007-05-21",13132.55,13217.28,13132.55,13217.28,26130],["2007-05-22",13386.73,13386.73,13386.73,13386.73,34000],["2007-05-23",13386.73,13725.63,13386.73,13386.73,41870],["2007-05-24",12878.37,13047.83,12878.37,12878.37,15520],["2007-05-25",12878.37,13047.83,12539.47,13047.83,14660],["2007-05-28",12878.37,13132.55,12878.37,12878.37,21320],["2007-05-29",12878.37,12878.37,12878.37,12878.37,15420],["2007-05-30",12285.29,12285.29,12285.29,12285.29,68060],["2007-05-31",12285.29,12793.65,12285.29,12539.47,20330],["2007-06-01",12539.47,12708.92,12454.74,12454.74,16570],["2007-06-04",12454.74,12539.47,12454.74,12454.74,15570],["2007-06-05",12454.74,12454.74,12285.29,12285.29,8910],["2007-06-06",12285.29,12285.29,12285.29,12285.29,28410],["2007-06-07",12285.29,12708.92,12285.29,12285.29,28230],["2007-06-08",12285.29,12454.74,12285.29,12285.29,28800],["2007-06-11",12285.29,12708.92,12285.29,12285.29,46280],["2007-06-12",12285.29,12285.29,12031.11,12200.56,20170],["2007-06-13",12031.11,12031.11,11861.66,11861.66,32040],["2007-06-14",11861.66,11861.66,11692.21,11692.21,38650],["2007-06-15",11861.66,11861.66,11861.66,11861.66,36220],["2007-06-18",11522.76,11522.76,11353.3,11522.76,104680],["2007-06-19",11692.21,11861.66,11692.21,11861.66,27120],["2007-06-20",11861.66,11861.66,11607.48,11861.66,38360],["2007-06-21",11692.21,11692.21,11438.03,11692.21,49440],["2007-06-22",11692.21,11692.21,11522.76,11522.76,24180],["2007-06-25",11522.76,11692.21,11522.76,11522.76,33910],["2007-06-26",11522.76,11522.76,11522.76,11522.76,50760],["2007-06-27",11522.76,11522.76,11438.03,11438.03,36620],["2007-06-28",11438.03,11438.03,11353.3,11353.3,50970],["2007-06-29",11353.3,11522.76,11353.3,11353.3,96600],["2007-07-02",11183.85,11183.85,11014.4,11014.4,19420],["2007-07-03",10844.95,10844.95,10506.04,10506.04,47760],["2007-07-04",10506.04,10506.04,10421.32,10506.04,135470],["2007-07-05",10844.95,10844.95,10844.95,10844.95,51650],["2007-07-06",11014.4,11183.85,11014.4,11183.85,31430],["2007-07-09",10844.95,10844.95,10675.49,10844.95,65720],["2007-07-10",10844.95,11014.4,10844.95,11014.4,50680],["2007-07-11",11268.58,11438.03,11268.58,11438.03,53480],["2007-07-12",11438.03,11522.76,11353.3,11353.3,51850],["2007-07-13",11353.3,11522.76,11353.3,11522.76,59720],["2007-07-16",12031.11,12031.11,12031.11,12031.11,131180],["2007-07-17",12031.11,12624.2,11522.76,11522.76,177480],["2007-07-18",11522.76,12031.11,11522.76,12031.11,74080],["2007-07-19",11946.39,11946.39,11861.66,11861.66,29950],["2007-07-20",11861.66,11946.39,11522.76,11692.21,41500],["2007-07-23",11692.21,11692.21,11607.48,11607.48,46120],["2007-07-24",11607.48,11692.21,11607.48,11692.21,29490],["2007-07-25",11692.21,11861.66,11522.76,11692.21,36700],["2007-07-26",11692.21,11776.93,11607.48,11776.93,36370],["2007-07-27",11692.21,11692.21,11692.21,11692.21,51600],["2007-07-30",11607.48,11607.48,11522.76,11522.76,17120],["2007-07-31",11522.76,11522.76,11353.3,11522.76,32620],["2007-08-01",11522.76,11692.21,11183.85,11692.21,91110],["2007-08-02",11353.3,11692.21,11353.3,11692.21,52520],["2007-08-03",11522.76,11776.93,11522.76,11607.48,41180],["2007-08-06",11607.48,11692.21,11522.76,11692.21,44990],["2007-08-07",11692.21,11776.93,11522.76,11522.76,35790],["2007-08-08",11607.48,11776.93,11522.76,11692.21,38500],["2007-08-09",11692.21,11776.93,11607.48,11692.21,42270],["2007-08-10",11776.93,11861.66,11692.21,11692.21,36880],["2007-08-13",11268.58,11522.76,11268.58,11268.58,46860],["2007-08-14",11353.3,11438.03,11268.58,11438.03,55730],["2007-08-15",11748.8,11938.3,11748.8,11938.3,49840],["2007-08-16",11654.06,11748.8,11559.31,11559.31,39750],["2007-08-17",11369.81,11559.31,11369.81,11559.31,46430],["2007-08-20",11559.31,11559.31,11369.81,11559.31,59540],["2007-08-21",11559.31,11654.06,11559.31,11559.31,32760],["2007-08-22",11559.31,11654.06,11559.31,11559.31,68720],["2007-08-23",11369.81,11559.31,11369.81,11369.81,12180],["2007-08-24",11369.81,11559.31,11369.81,11559.31,18920],["2007-08-27",11559.31,11559.31,11369.81,11559.31,14820],["2007-08-28",11464.56,11464.56,11369.81,11464.56,12010],["2007-08-29",11369.81,11369.81,11275.06,11275.06,14600],["2007-08-30",11180.31,11369.81,11180.31,11369.81,24210],["2007-08-31",11748.8,11748.8,11559.31,11559.31,57190],["2007-09-04",11938.3,12127.8,11843.55,11938.3,83160],["2007-09-05",12127.8,12127.8,11843.55,11843.55,39540],["2007-09-06",11654.06,11843.55,11559.31,11748.8,41300],["2007-09-07",11748.8,11748.8,11654.06,11748.8,38330],["2007-09-10",11654.06,11748.8,11654.06,11654.06,30310],["2007-09-11",11654.06,11748.8,11654.06,11654.06,21850],["2007-09-12",11938.3,12033.05,11843.55,11938.3,111510],["2007-09-13",12317.29,12317.29,11938.3,11938.3,150830],["2007-09-14",12127.8,12222.55,12033.05,12033.05,72230],["2007-09-17",12127.8,12127.8,11938.3,11938.3,18180],["2007-09-18",11748.8,11938.3,11748.8,11843.55,51200],["2007-09-19",11938.3,12033.05,11843.55,11938.3,39310],["2007-09-20",11938.3,12033.05,11843.55,11938.3,84480],["2007-09-21",11938.3,11938.3,11654.06,11748.8,91160],["2007-09-24",11748.8,11843.55,11654.06,11843.55,292120],["2007-09-25",12412.04,12412.04,12317.29,12412.04,170840],["2007-09-26",12980.53,12980.53,12696.29,12885.78,192550],["2007-09-27",12506.79,12696.29,12506.79,12506.79,93390],["2007-09-28",12885.78,12885.78,12601.54,12885.78,107170],["2007-10-01",13075.28,13264.78,12885.78,13264.78,105670],["2007-10-02",13264.78,13264.78,12696.29,12980.53,100830],["2007-10-03",12885.78,13170.03,12885.78,13075.28,155580],["2007-10-04",13075.28,13264.78,13075.28,13075.28,231820],["2007-10-05",13643.77,13643.77,13454.28,13643.77,217000],["2007-10-08",14307.01,14307.01,14307.01,14307.01,62170],["2007-10-09",14970.25,14970.25,14117.51,14591.26,289570],["2007-10-10",14022.77,14212.26,13928.02,14212.26,175220],["2007-10-11",13833.27,14022.77,13833.27,13833.27,133260],["2007-10-12",13928.02,13928.02,13833.27,13928.02,121490],["2007-10-15",14212.26,14212.26,13928.02,13928.02,121010],["2007-10-16",13833.27,13928.02,13643.77,13643.77,138240],["2007-10-17",13833.27,13833.27,13643.77,13643.77,137560],["2007-10-18",13454.28,13643.77,13170.03,13170.03,127780],["2007-10-19",13170.03,13264.78,13075.28,13264.78,134770],["2007-10-22",13359.53,13359.53,13264.78,13264.78,97180],["2007-10-23",13264.78,13264.78,13075.28,13075.28,75240],["2007-10-24",13075.28,13264.78,12885.78,13264.78,141090],["2007-10-25",13643.77,13643.77,13454.28,13454.28,140270],["2007-10-26",13264.78,13359.53,13170.03,13170.03,71730],["2007-10-29",12601.54,12885.78,12601.54,12791.04,147170],["2007-10-30",12696.29,12791.04,12601.54,12696.29,70610],["2007-10-31",12696.29,12696.29,12601.54,12601.54,53960],["2007-11-01",12696.29,12696.29,12601.54,12696.29,47060],["2007-11-02",13264.78,13264.78,12885.78,12980.53,187530],["2007-11-05",12980.53,12980.53,12696.29,12696.29,72330],["2007-11-06",12412.04,12601.54,12317.29,12506.79,78410],["2007-11-07",12980.53,12980.53,12696.29,12696.29,146870],["2007-11-08",12601.54,12696.29,12506.79,12506.79,52980],["2007-11-09",12506.79,12601.54,12412.04,12601.54,82350],["2007-11-12",12601.54,12601.54,12412.04,12412.04,101050],["2007-11-13",12506.79,12506.79,12033.05,12033.05,176300],["2007-11-14",12127.8,12601.54,12127.8,12601.54,136520],["2007-11-15",12601.54,12791.04,12506.79,12791.04,143290],["2007-11-16",12980.53,12980.53,12696.29,12791.04,150430],["2007-11-19",12791.04,12885.78,12791.04,12885.78,78640],["2007-11-20",12885.78,12980.53,12791.04,12885.78,92320],["2007-11-21",12696.29,12696.29,12506.79,12601.54,32040],["2007-11-22",12506.79,12696.29,12506.79,12601.54,34660],["2007-11-23",12506.79,12601.54,12506.79,12506.79,17840],["2007-11-26",12506.79,12696.29,12506.79,12601.54,30160],["2007-11-27",12506.79,12601.54,12412.04,12412.04,54840],["2007-11-28",12412.04,12506.79,12317.29,12317.29,53710],["2007-11-29",12317.29,12317.29,12222.55,12222.55,38740],["2007-11-30",11938.3,12127.8,11938.3,12127.8,88170],["2007-12-03",12033.05,12222.55,12033.05,12127.8,91590],["2007-12-04",12127.8,12222.55,12127.8,12127.8,117210],["2007-12-05",12222.55,12222.55,12127.8,12222.55,77360],["2007-12-06",12412.04,12412.04,12033.05,12033.05,106770],["2007-12-07",12222.55,12222.55,12033.05,12033.05,60680],["2007-12-10",12127.8,12127.8,11843.55,11843.55,118090],["2007-12-11",11843.55,11843.55,11748.8,11748.8,32740],["2007-12-12",11559.31,11843.55,11559.31,11748.8,124850],["2007-12-13",11843.55,11843.55,11654.06,11654.06,36360],["2007-12-14",11464.56,11654.06,11464.56,11654.06,48140],["2007-12-17",11199.26,11559.31,11180.31,11275.06,54710],["2007-12-18",11085.56,11275.06,11085.56,11275.06,31020],["2007-12-19",11369.81,11748.8,11369.81,11748.8,192230],["2007-12-20",11748.8,11938.3,11464.56,11464.56,54300],["2007-12-21",11483.51,11654.06,11464.56,11654.06,117640],["2007-12-24",11464.56,11654.06,11464.56,11464.56,132390],["2007-12-25",11464.56,11559.31,11464.56,11559.31,34820],["2007-12-26",11559.31,11843.55,11559.31,11843.55,62550],["2007-12-27",11843.55,12033.05,11843.55,11938.3,70940],["2007-12-28",11938.3,12127.8,11938.3,12127.8,113640],["2008-01-02",11938.3,12127.8,11843.55,11938.3,41860],["2008-01-03",11559.31,11748.8,11559.31,11654.06,45160],["2008-01-04",11559.31,11843.55,11559.31,11654.06,47200],["2008-01-07",11388.76,11559.31,11180.31,11180.31,113770],["2008-01-08",11275.06,11464.56,11275.06,11369.81,94240],["2008-01-09",11199.26,11369.81,11180.31,11275.06,37800],["2008-01-10",11009.77,11180.31,10990.82,10990.82,72460],["2008-01-11",10990.82,11180.31,10990.82,10990.82,94490],["2008-01-14",10611.82,10801.32,10611.82,10611.82,112820],["2008-01-15",10138.08,10422.33,10138.08,10138.08,86240],["2008-01-16",10611.82,10611.82,10611.82,10611.82,73480],["2008-01-17",10820.27,10990.82,10422.33,10611.82,102510],["2008-01-18",10441.28,10896.07,10422.33,10896.07,76790],["2008-01-21",10725.52,10896.07,10706.57,10706.57,32930],["2008-01-22",10327.58,10517.07,10327.58,10422.33,57090],["2008-01-23",10270.73,10422.33,9948.58,10043.33,94190],["2008-01-24",10081.23,10327.58,9853.84,9853.84,86190],["2008-01-25",10007.8,10200.26,9815.34,10007.8,50080],["2008-01-28",10104.03,10392.72,10007.8,10392.72,57300],["2008-01-29",10585.17,10873.86,10392.72,10873.86,133050],["2008-01-30",11355.01,11355.01,11258.78,11355.01,83680],["2008-01-31",11355.01,11355.01,10873.86,11258.78,117980],["2008-02-01",11066.32,11451.23,10970.09,11355.01,79790],["2008-02-12",11258.78,11258.78,10873.86,10970.09,33920],["2008-02-13",10777.63,10970.09,10585.17,10585.17,39170],["2008-02-14",10873.86,10970.09,10681.4,10777.63,104810],["2008-02-15",10681.4,10873.86,10585.17,10681.4,69650],["2008-02-18",10200.26,10585.17,10200.26,10585.17,144360],["2008-02-19",10488.95,10488.95,10296.49,10488.95,57470],["2008-02-20",10007.8,10488.95,10007.8,10007.8,52070],["2008-02-21",9507.41,9507.41,9507.41,9507.41,37560],["2008-02-22",9045.51,9045.51,9045.51,9045.51,100050],["2008-02-25",9237.97,9488.17,9237.97,9488.17,67680],["2008-02-26",9815.34,9815.34,9026.27,9026.27,125430],["2008-02-27",8949.28,9430.43,8949.28,9026.27,45600],["2008-02-28",9026.27,9141.74,8949.28,9026.27,56350],["2008-02-29",9026.27,9026.27,8756.83,8853.06,67860],["2008-03-03",8853.06,8853.06,8410.4,8429.65,109270],["2008-03-04",8025.49,8025.49,8025.49,8025.49,62560],["2008-03-05",7640.57,7698.31,7640.57,7640.57,99120],["2008-03-06",8006.24,8006.24,8006.24,8006.24,8960],["2008-03-07",8391.16,8391.16,8391.16,8391.16,40110],["2008-03-10",8795.32,8795.32,8391.16,8506.63,113690],["2008-03-11",8083.22,8179.45,8083.22,8083.22,110830],["2008-03-12",7890.77,8371.91,7890.77,8275.68,115370],["2008-03-13",8275.68,8371.91,8121.72,8275.68,60780],["2008-03-14",8083.22,8468.14,7871.52,8275.68,39060],["2008-03-17",7890.77,7929.26,7871.52,7890.77,84580],["2008-03-18",7505.85,7525.1,7505.85,7505.85,150140],["2008-03-19",7602.08,7698.31,7428.87,7505.85,79230],["2008-03-20",7505.85,7602.08,7351.89,7409.62,51040],["2008-03-21",7409.62,7409.62,7043.95,7043.95,26030],["2008-03-24",6736.02,6736.02,6697.53,6697.53,25440],["2008-03-25",6370.35,6370.35,6370.35,6370.35,17870],["2008-03-26",6678.28,6678.28,6447.33,6678.28,86730],["2008-03-27",6736.02,6736.02,6736.02,6736.02,2480],["2008-03-28",6793.76,6793.76,6793.76,6793.76,3000],["2008-03-31",6851.49,6851.49,6851.49,6851.49,2410],["2008-04-01",6909.23,6909.23,6909.23,6909.23,450],["2008-04-02",6909.23,6966.97,6909.23,6966.97,490],["2008-04-03",7024.71,7024.71,7024.71,7024.71,500],["2008-04-04",7082.44,7082.44,7082.44,7082.44,2010],["2008-04-07",7217.16,7217.16,7217.16,7217.16,8000],["2008-04-08",7351.89,7351.89,7082.44,7159.43,95800],["2008-04-09",7159.43,7159.43,7024.71,7024.71,37250],["2008-04-10",6889.99,6889.99,6889.99,6889.99,2220],["2008-04-11",6755.27,6755.27,6755.27,6755.27,4610],["2008-04-16",6620.55,6620.55,6620.55,6620.55,450],["2008-04-17",6505.07,6736.02,6505.07,6736.02,51120],["2008-04-18",6736.02,6736.02,6601.3,6601.3,18590],["2008-04-21",6485.83,6716.77,6485.83,6485.83,39550],["2008-04-22",6370.35,6408.84,6370.35,6370.35,42710],["2008-04-23",6254.88,6254.88,6254.88,6254.88,3610],["2008-04-24",6139.4,6139.4,6139.4,6139.4,5070],["2008-04-25",6023.93,6254.88,6023.93,6023.93,146720],["2008-04-28",6023.93,6139.4,5908.45,5908.45,72120],["2008-04-29",5792.98,5908.45,5792.98,5792.98,50420],["2008-05-05",5677.5,5773.73,5677.5,5677.5,53300],["2008-05-06",5581.27,5581.27,5581.27,5581.27,98860],["2008-05-07",5485.05,5485.05,5485.05,5485.05,51660],["2008-05-08",5388.82,5388.82,5388.82,5388.82,20750],["2008-05-09",5292.59,5292.59,5292.59,5292.59,6570],["2008-05-12",5196.36,5196.36,5196.36,5196.36,130],["2008-05-13",5100.13,5100.13,5100.13,5100.13,290],["2008-05-14",5003.9,5003.9,5003.9,5003.9,650],["2008-05-15",4907.67,4907.67,4907.67,4907.67,10],["2008-05-16",4811.44,4811.44,4811.44,4811.44,5900],["2008-05-19",4715.21,4715.21,4715.21,4715.21,4800],["2008-05-20",4638.23,4792.2,4638.23,4638.23,63570],["2008-05-21",4561.25,4561.25,4561.25,4561.25,3900],["2008-05-22",4484.26,4618.99,4484.26,4618.99,24080],["2008-05-23",4542.0,4676.72,4542.0,4542.0,23670],["2008-05-26",4465.02,4465.02,4465.02,4465.02,23540],["2008-05-30",4388.04,4522.76,4388.04,4388.04,172920],["2008-06-02",4388.04,4465.02,4311.05,4445.77,59940],["2008-06-03",4368.79,4503.51,4368.79,4503.51,57300],["2008-06-04",4445.77,4561.25,4426.53,4561.25,80940],["2008-06-05",4503.51,4522.76,4484.26,4484.26,90340],["2008-06-06",4484.26,4542.0,4407.28,4407.28,74460],["2008-06-09",4484.26,4484.26,4445.77,4484.26,48610],["2008-06-10",4503.51,4542.0,4484.26,4542.0,36720],["2008-06-11",4618.99,4618.99,4599.74,4618.99,49820],["2008-06-12",4695.97,4695.97,4695.97,4695.97,13870],["2008-06-13",4772.95,4772.95,4772.95,4772.95,3720],["2008-06-16",4849.93,4849.93,4849.93,4849.93,8120],["2008-06-17",4946.16,4946.16,4946.16,4946.16,100],["2008-06-18",5042.39,5042.39,4849.93,5003.9,119350],["2008-06-19",4869.18,5003.9,4869.18,5003.9,69580],["2008-06-20",4888.43,4888.43,4869.18,4869.18,32160],["2008-06-23",4869.18,5003.9,4869.18,5003.9,15080],["2008-06-24",5003.9,5138.62,5003.9,5138.62,17970],["2008-06-25",5292.59,5292.59,5292.59,5292.59,48310],["2008-06-26",5446.55,5446.55,5138.62,5138.62,35830],["2008-06-27",4984.66,5292.59,4984.66,5292.59,18680],["2008-06-30",5138.62,5350.32,5138.62,5350.32,28990],["2008-07-01",5388.82,5504.29,5388.82,5504.29,37280],["2008-07-02",5639.01,5639.01,5350.32,5619.77,52170],["2008-07-03",5735.24,5773.73,5696.75,5773.73,35250],["2008-07-04",5946.94,5946.94,5889.21,5946.94,70480],["2008-07-07",5946.94,5946.94,5773.73,5773.73,36670],["2008-07-08",5600.52,5600.52,5600.52,5600.52,120340],["2008-07-09",5600.52,5677.5,5504.29,5677.5,50090],["2008-07-10",5677.5,5735.24,5639.01,5696.75,51880],["2008-07-11",5850.71,5850.71,5831.47,5850.71,104750],["2008-07-14",6023.93,6023.93,6023.93,6023.93,26580],["2008-07-15",6197.14,6197.14,6197.14,6197.14,6920],["2008-07-16",6370.35,6370.35,6023.93,6370.35,199180],["2008-07-17",6543.56,6543.56,6197.14,6197.14,140250],["2008-07-18",6023.93,6023.93,6023.93,6023.93,5730],["2008-07-21",5850.71,5850.71,5850.71,5850.71,470],["2008-07-22",5850.71,5850.71,5677.5,5677.5,230],["2008-07-23",5677.5,5677.5,5523.54,5523.54,25880],["2008-07-24",5369.57,5369.57,5369.57,5369.57,610],["2008-07-25",5215.6,5215.6,5215.6,5215.6,4100],["2008-07-28",5061.64,5234.85,5061.64,5234.85,89070],["2008-07-29",5388.82,5388.82,5331.08,5388.82,188170],["2008-07-30",5388.82,5388.82,5234.85,5388.82,125650],["2008-07-31",5234.85,5350.32,5234.85,5234.85,91820],["2008-08-01",5196.36,5196.36,5080.88,5080.88,120850],["2008-08-04",4946.16,5196.36,4946.16,5138.62,113960],["2008-08-05",5138.62,5138.62,4984.66,5100.13,101870],["2008-08-06",5003.9,5196.36,5003.9,5177.11,78240],["2008-08-07",5234.85,5311.83,5196.36,5234.85,81530],["2008-08-08",5254.1,5292.59,5196.36,5292.59,36160],["2008-08-11",5446.55,5446.55,5388.82,5446.55,21510],["2008-08-12",5600.52,5600.52,5504.29,5600.52,147770],["2008-08-13",5600.52,5677.5,5504.29,5658.26,53660],["2008-08-14",5696.75,5812.22,5677.5,5812.22,138210],["2008-08-15",5985.44,5985.44,5985.44,5985.44,20330],["2008-08-18",5773.73,6254.88,5773.73,6235.63,105290],["2008-08-19",6235.63,6235.63,5927.7,5927.7,88940],["2008-08-20",5639.01,6023.93,5639.01,5677.5,113800],["2008-08-21",5946.94,5946.94,5946.94,5946.94,60340],["2008-08-22",6235.63,6235.63,6235.63,6235.63,39740],["2008-08-25",6543.56,6543.56,6543.56,6543.56,16840],["2008-08-26",6870.74,6870.74,6870.74,6870.74,6440],["2008-08-27",7197.92,7197.92,7197.92,7197.92,43940],["2008-08-28",7544.34,7544.34,6870.74,6870.74,382060],["2008-08-29",6582.05,7197.92,6582.05,7197.92,202290],["2008-09-03",7544.34,7544.34,7525.1,7544.34,132390],["2008-09-04",7217.16,7602.08,7197.92,7486.61,137130],["2008-09-05",7112.28,7663.92,7112.28,7466.9,129060],["2008-09-08",7112.28,7762.43,7112.28,7526.01,262730],["2008-09-09",7723.02,7782.13,7486.61,7565.41,129840],["2008-09-10",7683.62,7703.32,7191.08,7191.08,180240],["2008-09-11",6934.96,7368.4,6895.56,7250.19,166210],["2008-09-12",6895.56,7191.08,6895.56,7191.08,68950],["2008-09-15",6875.86,7545.71,6875.86,7151.68,95870],["2008-09-16",6915.26,6915.26,6797.05,6797.05,93170],["2008-09-17",6462.12,6462.12,6462.12,6462.12,72230],["2008-09-18",6146.9,6146.9,6146.9,6146.9,17170],["2008-09-19",6442.42,6442.42,6442.42,6442.42,159350],["2008-09-22",6757.65,6757.65,6757.65,6757.65,9190],["2008-09-23",6422.72,7092.57,6422.72,6757.65,185990],["2008-09-24",6462.12,6875.86,6462.12,6797.05,20350],["2008-09-25",6816.75,7033.47,6816.75,7033.47,49650],["2008-09-26",7348.69,7348.69,7033.47,7191.08,108680],["2008-09-29",6875.86,7191.08,6836.45,6836.45,28940],["2008-09-30",6501.53,6501.53,6501.53,6501.53,2440],["2008-10-01",6501.53,6600.03,6206.0,6501.53,70660],["2008-10-02",6600.03,6777.35,6245.41,6777.35,45260],["2008-10-03",6501.53,6777.35,6481.82,6501.53,36800],["2008-10-06",6324.21,6324.21,6186.3,6186.3,34270],["2008-10-07",5890.78,5890.78,5890.78,5890.78,14410],["2008-10-08",5614.95,5614.95,5614.95,5614.95,44300],["2008-10-09",5339.13,5614.95,5339.13,5339.13,197970],["2008-10-10",5083.01,5083.01,5083.01,5083.01,66890],["2008-10-13",4846.59,5083.01,4846.59,4846.59,126900],["2008-10-14",5083.01,5083.01,5083.01,5083.01,97250],["2008-10-15",5319.43,5319.43,5319.43,5319.43,77390],["2008-10-16",5319.43,5417.94,5122.41,5319.43,152530],["2008-10-17",5516.45,5516.45,5260.33,5417.94,33410],["2008-10-20",5161.82,5260.33,5161.82,5161.82,51190],["2008-10-21",5240.62,5319.43,5220.92,5280.03,58460],["2008-10-22",5280.03,5319.43,5201.22,5319.43,65950],["2008-10-23",5063.31,5063.31,5063.31,5063.31,41810],["2008-10-24",4826.89,4826.89,4826.89,4826.89,52550],["2008-10-27",4590.47,4590.47,4590.47,4590.47,12890],["2008-10-28",4373.75,4728.38,4373.75,4629.87,210060],["2008-10-29",5220.92,5516.45,5220.92,5516.45,3200],["2008-10-30",4846.59,5083.01,4846.59,5083.01,101030],["2008-10-31",5319.43,5319.43,5220.92,5319.43,104620],["2008-11-03",5319.43,5398.24,5161.82,5398.24,106370],["2008-11-04",5220.92,5654.36,5220.92,5654.36,63180],["2008-11-05",5930.18,5930.18,5910.48,5930.18,106800],["2008-11-06",5674.06,6146.9,5674.06,5930.18,115180],["2008-11-07",5634.66,6107.49,5634.66,5654.36,58410],["2008-11-10",5792.27,5811.97,5614.95,5713.46,56420],["2008-11-11",5516.45,5693.76,5437.64,5693.76,36060],["2008-11-12",5437.64,5634.66,5417.94,5417.94,63670],["2008-11-13",5516.45,5516.45,5220.92,5516.45,3200],["2008-11-14",5713.46,5713.46,5319.43,5516.45,7230],["2008-11-17",5280.03,5693.76,5240.62,5240.62,23190],["2008-11-18",5023.91,5358.83,5023.91,5358.83,24970],["2008-11-19",5240.62,5358.83,5240.62,5240.62,27900],["2008-11-20",4984.5,4984.5,4984.5,4984.5,17120],["2008-11-21",4748.08,5004.2,4748.08,5004.2,30680],["2008-11-24",5004.2,5122.41,5004.2,5122.41,54010],["2008-11-25",4984.5,5161.82,4866.29,4866.29,63830],["2008-11-26",4905.7,4905.7,4866.29,4866.29,7150],["2008-11-27",4866.29,4866.29,4629.87,4649.58,42910],["2008-11-28",4846.59,4866.29,4826.89,4866.29,30790],["2008-12-01",4945.1,5102.71,4866.29,5102.71,64220],["2008-12-02",4886.0,5063.31,4866.29,4866.29,107080],["2008-12-03",4866.29,4925.4,4688.98,4905.7,12720],["2008-12-04",4925.4,5122.41,4925.4,5122.41,34520],["2008-12-05",4925.4,5102.71,4866.29,4925.4,39180],["2008-12-08",4925.4,4925.4,4688.98,4905.7,14600],["2008-12-09",4925.4,5023.91,4925.4,4925.4,26990],["2008-12-10",4925.4,4925.4,4728.38,4925.4,20000],["2008-12-11",4728.38,4925.4,4728.38,4826.89,25460],["2008-12-12",4925.4,5063.31,4925.4,5063.31,36770],["2008-12-15",5299.73,5299.73,5201.22,5299.73,43400],["2008-12-16",5299.73,5299.73,5043.61,5201.22,16520],["2008-12-17",5240.62,5240.62,4984.5,5240.62,23370],["2008-12-18",5240.62,5319.43,5161.82,5299.73,10340],["2008-12-19",5358.83,5555.85,5220.92,5555.85,64620],["2008-12-22",5713.46,5713.46,5555.85,5555.85,36120],["2008-12-23",5555.85,5555.85,5280.03,5516.45,83160],["2008-12-24",5457.34,5516.45,5319.43,5516.45,29610],["2008-12-25",5496.74,5516.45,5280.03,5280.03,37170],["2008-12-26",5280.03,5319.43,5181.52,5181.52,25560],["2008-12-29",5299.73,5299.73,5122.41,5280.03,24170],["2008-12-30",5358.83,5358.83,5220.92,5319.43,21930],["2008-12-31",5358.83,5358.83,5201.22,5319.43,15670],["2009-01-02",5319.43,5319.43,5319.43,5319.43,12830],["2009-01-05",5122.41,5358.83,5122.41,5122.41,61130],["2009-01-06",5260.33,5260.33,5122.41,5240.62,21270],["2009-01-07",5398.24,5398.24,5299.73,5299.73,17340],["2009-01-08",5299.73,5339.13,5299.73,5319.43,56540],["2009-01-09",5319.43,5319.43,5280.03,5319.43,59090],["2009-01-12",5280.03,5339.13,5240.62,5240.62,19900],["2009-01-13",5240.62,5299.73,5240.62,5240.62,43730],["2009-01-14",5240.62,5299.73,5240.62,5280.03,33320],["2009-01-15",5260.33,5260.33,5023.91,5023.91,18800],["2009-01-16",5023.91,5240.62,5023.91,5220.92,19960],["2009-01-19",5220.92,5477.04,5220.92,5319.43,71020],["2009-01-20",5122.41,5319.43,5122.41,5220.92,31130],["2009-01-21",5063.31,5299.73,5063.31,5142.12,64200],["2009-01-22",5220.92,5220.92,5161.82,5161.82,3710],["2009-01-23",5161.82,5319.43,5161.82,5319.43,1870],["2009-02-02",5161.82,5161.82,5063.31,5083.01,18840],["2009-02-03",4886.0,4945.1,4886.0,4886.0,34110],["2009-02-04",4787.49,4886.0,4787.49,4846.59,24260],["2009-02-05",4748.08,4767.79,4728.38,4728.38,18920],["2009-02-06",4728.38,4964.8,4728.38,4964.8,10200],["2009-02-09",5083.01,5142.12,5083.01,5142.12,15090],["2009-02-10",4945.1,5122.41,4945.1,4945.1,620],["2009-02-11",4767.79,5063.31,4767.79,4826.89,40570],["2009-02-12",4826.89,4826.89,4767.79,4767.79,24970],["2009-02-13",4807.19,4807.19,4728.38,4748.08,17890],["2009-02-16",4748.08,4748.08,4728.38,4728.38,13780],["2009-02-17",4728.38,4728.38,4491.96,4531.37,40140],["2009-02-18",4432.86,4432.86,4314.65,4314.65,43620],["2009-02-19",4294.95,4413.16,4117.63,4117.63,124090],["2009-02-20",3979.72,3979.72,3920.62,3920.62,71610],["2009-02-23",3776.17,3920.62,3734.9,3734.9,83930],["2009-02-24",3569.83,3569.83,3549.19,3569.83,216970],["2009-02-25",3734.9,3734.9,3734.9,3734.9,18870],["2009-02-26",3899.98,3920.62,3755.54,3920.62,43660],["2009-02-27",4085.7,4106.33,4044.43,4106.33,26680],["2009-03-02",4106.33,4292.04,4106.33,4271.41,91800],["2009-03-03",4250.77,4333.31,4065.06,4333.31,73080],["2009-03-04",4333.31,4436.49,4271.41,4436.49,33510],["2009-03-05",4580.93,4580.93,4436.49,4519.03,35900],["2009-03-06",4498.39,4539.66,4457.12,4457.12,13230],["2009-03-09",4436.49,4457.12,4415.85,4415.85,12590],["2009-03-10",4436.49,4539.66,4395.22,4539.66,15130],["2009-03-11",4746.01,4766.64,4746.01,4746.01,59280],["2009-03-12",4560.3,4725.38,4560.3,4560.3,42080],["2009-03-13",4704.74,4704.74,4436.49,4457.12,19600],["2009-03-16",4622.2,4622.2,4498.39,4539.66,16550],["2009-03-17",4642.84,4766.64,4333.31,4766.64,112830],["2009-03-18",4993.63,4993.63,4993.63,4993.63,30540],["2009-03-19",5158.71,5220.61,4952.36,4972.99,87800],["2009-03-20",4972.99,5220.61,4952.36,5199.98,59680],["2009-03-23",5385.69,5385.69,5055.53,5158.71,42790],["2009-03-24",5406.32,5406.32,5282.52,5406.32,68890],["2009-03-25",5344.42,5468.23,5158.71,5406.32,80310],["2009-03-26",5592.04,5592.04,5406.32,5468.23,17860],["2009-03-27",5571.4,5592.04,5220.61,5220.61,82230],["2009-03-30",5179.34,5365.05,5179.34,5261.88,62140],["2009-03-31",5179.34,5261.88,5179.34,5261.88,22830],["2009-04-01",5426.96,5488.86,5261.88,5447.59,57900],["2009-04-02",5571.4,5715.85,5530.13,5715.85,81170],["2009-04-03",5963.46,5984.1,5922.2,5984.1,188070],["2009-04-07",6272.99,6272.99,6190.45,6272.99,81630],["2009-04-08",6087.27,6582.51,6046.0,6293.62,258510],["2009-04-09",6499.97,6499.97,6190.45,6396.8,44220],["2009-04-10",6706.32,6706.32,6706.32,6706.32,100770],["2009-04-13",7036.48,7036.48,7036.48,7036.48,101690],["2009-04-14",7387.27,7387.27,7119.02,7387.27,221870],["2009-04-15",7387.27,7634.89,7160.28,7325.36,198500],["2009-04-16",7428.54,7428.54,6974.57,7036.48,168660],["2009-04-17",6706.32,6706.32,6685.68,6685.68,74970],["2009-04-20",6355.53,6355.53,6355.53,6355.53,32870],["2009-04-21",6046.0,6190.45,6046.0,6046.0,318810],["2009-04-22",6293.62,6334.89,5984.1,6272.99,62270],["2009-04-23",6087.27,6272.99,6087.27,6128.54,36350],["2009-04-24",6231.72,6231.72,5901.56,5984.1,57920],["2009-04-27",6169.81,6211.08,5984.1,6149.18,18950],["2009-04-28",6149.18,6190.45,6087.27,6190.45,26990],["2009-04-29",6231.72,6334.89,6046.0,6334.89,35150],["2009-05-04",6644.41,6644.41,6644.41,6644.41,41230],["2009-05-05",6974.57,6974.57,6974.57,6974.57,51400],["2009-05-06",6706.32,7015.84,6706.32,6850.76,160370],["2009-05-07",7036.48,7387.27,7036.48,7387.27,108330],["2009-05-08",7387.27,7387.27,7222.19,7387.27,382360],["2009-05-11",7036.48,7469.81,7036.48,7346.0,150890],["2009-05-12",7325.36,7531.71,7222.19,7531.71,182030],["2009-05-13",7428.54,7531.71,6892.03,6892.03,174270],["2009-05-14",6933.3,7180.92,6933.3,7119.02,143040],["2009-05-15",7119.02,7469.81,7119.02,7469.81,174730],["2009-05-18",7469.81,7469.81,7346.0,7407.9,80320],["2009-05-19",7614.25,7614.25,7387.27,7572.98,147580],["2009-05-20",7531.71,7676.16,7531.71,7634.89,174590],["2009-05-21",7923.77,7923.77,7634.89,7717.43,151330],["2009-05-22",7717.43,7717.43,7428.54,7531.71,169900],["2009-05-25",7841.23,7903.14,7634.89,7903.14,144200],["2009-05-26",8233.3,8233.3,8047.58,8088.85,101510],["2009-05-27",7923.77,8047.58,7696.79,7738.06,95490],["2009-05-28",7531.71,7676.16,7531.71,7531.71,141070],["2009-05-29",7531.71,7738.06,7531.71,7717.43,128410],["2009-06-01",8026.95,8088.85,7903.14,8088.85,135570],["2009-06-02",8480.91,8480.91,8274.57,8460.28,225250],["2009-06-03",8872.98,8872.98,8872.98,8872.98,101720],["2009-06-04",9306.31,9306.31,9306.31,9306.31,55370],["2009-06-05",9760.27,9760.27,9760.27,9760.27,13020],["2009-06-08",10234.87,10234.87,10234.87,10234.87,43950],["2009-06-09",10730.11,10730.11,10420.59,10730.11,936110],["2009-06-10",10730.11,10730.11,10193.6,10193.6,356420],["2009-06-11",10193.6,10626.94,10193.6,10626.94,173470],["2009-06-12",10936.46,10936.46,10214.24,10420.59,159330],["2009-06-15",9904.72,10007.89,9904.72,9904.72,434880],["2009-06-16",9409.48,9409.48,9409.48,9409.48,17150],["2009-06-17",8955.51,8955.51,8955.51,8955.51,117130],["2009-06-18",9285.67,9285.67,8831.71,8831.71,317510],["2009-06-19",9244.4,9244.4,8831.71,8934.88,236370],["2009-06-22",8522.18,8542.82,8501.55,8501.55,175210],["2009-06-23",8088.85,8088.85,8088.85,8088.85,43290],["2009-06-24",8088.85,8480.91,8088.85,8480.91,154070],["2009-06-25",8790.44,8790.44,8253.93,8253.93,77350],["2009-06-26",8233.3,8253.93,7882.5,8212.66,203760],["2009-06-29",8047.58,8192.03,7841.23,7841.23,91370],["2009-06-30",7841.23,7841.23,7449.17,7449.17,104810],["2009-07-01",7119.02,7180.92,7077.75,7077.75,234290],["2009-07-02",7284.09,7428.54,7222.19,7428.54,218690],["2009-07-03",7428.54,7799.96,7428.54,7799.96,101570],["2009-07-06",8171.39,8171.39,8171.39,8171.39,13530],["2009-07-07",8563.45,8563.45,8212.66,8563.45,376090],["2009-07-08",8522.18,8769.8,8460.28,8666.63,346610],["2009-07-09",8563.45,8769.8,8460.28,8460.28,218020],["2009-07-10",8460.28,8460.28,8130.12,8150.76,88540],["2009-07-13",7841.23,8006.31,7758.69,7758.69,326540],["2009-07-14",7552.35,7758.69,7531.71,7634.89,248590],["2009-07-15",7634.89,7717.43,7572.98,7572.98,169510],["2009-07-16",7861.87,7861.87,7779.33,7861.87,142620],["2009-07-17",7655.52,7944.41,7655.52,7820.6,73920],["2009-07-20",7634.89,7696.79,7634.89,7634.89,177550],["2009-07-21",7552.35,7758.69,7531.71,7676.16,48750],["2009-07-22",7841.23,7841.23,7676.16,7841.23,129510],["2009-07-23",7738.06,8006.31,7634.89,8006.31,109780],["2009-07-24",8398.37,8398.37,8398.37,8398.37,526030],["2009-07-27",8460.28,8749.17,8398.37,8563.45,325190],["2009-07-28",8357.1,8666.63,8253.93,8253.93,262360],["2009-07-29",8253.93,8460.28,8212.66,8233.3,293860],["2009-07-30",8109.49,8253.93,7944.41,8171.39,138950],["2009-07-31",8253.93,8439.64,8192.03,8336.47,266340],["2009-08-03",8419.01,8439.64,8315.84,8315.84,206370],["2009-08-04",8501.55,8563.45,8398.37,8419.01,168450],["2009-08-05",8831.71,8831.71,8769.8,8831.71,1095030],["2009-08-06",9265.04,9265.04,9265.04,9265.04,270460],["2009-08-07",9595.19,9719.0,9285.67,9615.83,1027170],["2009-08-10",9574.56,9801.54,9471.39,9615.83,482680],["2009-08-11",9492.02,9615.83,9492.02,9595.19,715170],["2009-08-12",9719.0,9904.72,9636.46,9698.37,784680],["2009-08-13",9801.54,9904.72,9698.37,9904.72,681320],["2009-08-14",9739.64,9904.72,9739.64,9780.91,575030],["2009-08-17",9739.64,9780.91,9657.1,9677.73,418380],["2009-08-18",9492.02,9657.1,9492.02,9636.46,576740],["2009-08-19",9801.54,10111.07,9657.1,10111.07,940560],["2009-08-20",10317.41,10523.76,10028.53,10420.59,1036650],["2009-08-21",10523.76,10523.76,10111.07,10111.07,358040],["2009-08-24",10321.71,10321.71,10216.39,10300.65,368690],["2009-08-25",10111.07,10300.65,10068.94,10111.07,584810],["2009-08-26",10321.71,10321.71,10111.07,10111.07,650550],["2009-08-27",10111.07,10216.39,10090.0,10132.13,523190],["2009-08-28",10532.36,10637.68,10532.36,10637.68,1351960],["2009-08-31",11164.3,11164.3,11058.98,11164.3,1753530],["2009-09-01",11585.6,11690.92,11164.3,11690.92,1844820],["2009-09-03",11374.95,11901.57,11374.95,11585.6,1211560],["2009-09-04",11585.6,11585.6,11058.98,11058.98,1297040],["2009-09-07",10953.65,11058.98,10511.29,10953.65,752680],["2009-09-08",11164.3,11164.3,10848.33,11058.98,562610],["2009-09-09",11058.98,11164.3,10848.33,10953.65,801610],["2009-09-10",10848.33,10953.65,10743.01,10953.65,448970],["2009-09-11",11058.98,11480.27,11058.98,11374.95,1009320],["2009-09-14",11269.62,11480.27,11058.98,11058.98,860420],["2009-09-15",11164.3,11585.6,10953.65,11585.6,1465970],["2009-09-16",12112.21,12112.21,11796.24,11901.57,1783770],["2009-09-17",11796.24,11901.57,11374.95,11796.24,1030010],["2009-09-18",11796.24,12006.89,11269.62,12006.89,1319390],["2009-09-21",12428.18,12533.51,12217.54,12533.51,1578030],["2009-09-22",12533.51,13060.13,12428.18,13060.13,1581570],["2009-09-23",13692.07,13692.07,13165.45,13692.07,1972750],["2009-09-24",13376.1,13902.71,13165.45,13376.1,1027500],["2009-09-25",13165.45,13270.77,12849.48,13060.13,1801160],["2009-09-28",13270.77,13692.07,13165.45,13692.07,1828290],["2009-09-29",13902.71,13902.71,13270.77,13376.1,910190],["2009-09-30",13270.77,13376.1,12849.48,12849.48,1179450],["2009-10-01",12849.48,13060.13,12744.15,12744.15,1269110],["2009-10-02",12217.54,12744.15,12112.21,12744.15,1640900],["2009-10-05",12744.15,12849.48,12217.54,12533.51,605100],["2009-10-06",12638.83,12638.83,12428.18,12533.51,478450],["2009-10-07",12744.15,13060.13,12638.83,13060.13,1335900],["2009-10-08",13165.45,13165.45,12849.48,13060.13,607100],["2009-10-09",13481.42,13692.07,13376.1,13692.07,3225900],["2009-10-12",14324.01,14324.01,13902.71,14324.01,1608090],["2009-10-13",14639.98,14955.95,14324.01,14955.95,3227170],["2009-10-14",14639.98,15166.6,14534.66,14955.95,1870400],["2009-10-15",15166.6,15166.6,14745.3,14850.63,2362560],["2009-10-16",14639.98,15587.89,14429.33,15377.24,2726120],["2009-10-19",15377.24,15587.89,15166.6,15166.6,1080770],["2009-10-20",15271.92,15271.92,14850.63,15166.6,1749070],["2009-10-21",15061.27,15166.6,14850.63,14955.95,1125940],["2009-10-22",15166.6,15693.22,14850.63,15482.57,2249950],["2009-10-23",15377.24,15482.57,14745.3,14745.3,1275180],["2009-10-26",15166.6,15377.24,14324.01,14745.3,1558350],["2009-10-27",14745.3,15166.6,14534.66,15166.6,2327230],["2009-10-28",15482.57,15482.57,15061.27,15061.27,1362640],["2009-10-29",14745.3,15061.27,14324.01,15061.27,1739610],["2009-10-30",15587.89,15587.89,15061.27,15061.27,1623420],["2009-11-02",14324.01,14429.33,14324.01,14324.01,976680],["2009-11-03",14113.36,14218.69,13692.07,13692.07,1663640],["2009-11-04",13692.07,13902.71,13060.13,13270.77,1752700],["2009-11-05",13270.77,13692.07,13060.13,13692.07,905540],["2009-11-06",13797.39,13902.71,13270.77,13270.77,1066460],["2009-11-09",12954.8,13060.13,12638.83,12638.83,787130],["2009-11-10",12744.15,12849.48,12112.21,12322.86,921550],["2009-11-11",12428.18,12849.48,12217.54,12849.48,659270],["2009-11-12",13060.13,13481.42,12954.8,13481.42,1077950],["2009-11-13",13270.77,13692.07,13165.45,13586.74,602320],["2009-11-16",13692.07,13692.07,13165.45,13165.45,457910],["2009-11-17",13165.45,13376.1,13060.13,13165.45,452220],["2009-11-18",13165.45,13692.07,13060.13,13692.07,1134910],["2009-11-19",13481.42,13902.71,13481.42,13692.07,729360],["2009-11-20",13797.39,13902.71,13481.42,13586.74,807480],["2009-11-23",13586.74,13586.74,12954.8,12954.8,876510],["2009-11-24",13060.13,13060.13,12638.83,12849.48,843390],["2009-11-25",12638.83,12638.83,12217.54,12217.54,1132380],["2009-11-26",11690.92,11796.24,11690.92,11690.92,493290],["2009-11-27",11164.3,12217.54,11164.3,11690.92,1090100],["2009-11-30",11901.57,12217.54,11796.24,12112.21,721520],["2009-12-01",12428.18,12638.83,12217.54,12322.86,764760],["2009-12-02",12217.54,12428.18,11796.24,11796.24,529040],["2009-12-03",11690.92,12006.89,11480.27,11480.27,815740],["2009-12-04",11585.6,11901.57,11374.95,11796.24,544150],["2009-12-07",11901.57,12006.89,11690.92,11901.57,387910],["2009-12-08",11901.57,11901.57,11585.6,11585.6,507920],["2009-12-09",11269.62,11374.95,11058.98,11269.62,1169540],["2009-12-10",11374.95,11374.95,10953.65,11164.3,793560],["2009-12-11",10848.33,11164.3,10637.68,10637.68,890780],["2009-12-14",10743.01,11164.3,10532.36,11058.98,605660],["2009-12-15",11269.62,11269.62,10953.65,11058.98,557050],["2009-12-16",10848.33,10848.33,10511.29,10511.29,562570],["2009-12-17",10511.29,10532.36,10005.74,10532.36,670480],["2009-12-18",10848.33,11058.98,10743.01,11058.98,633730],["2009-12-21",11269.62,11585.6,11164.3,11585.6,685840],["2009-12-22",11480.27,11901.57,11269.62,11480.27,435670],["2009-12-23",11480.27,11690.92,11374.95,11585.6,276360],["2009-12-24",11374.95,11690.92,11164.3,11690.92,458120],["2009-12-25",11796.24,12217.54,11796.24,12217.54,922750],["2009-12-28",12112.21,12322.86,11796.24,12006.89,675410],["2009-12-29",11796.24,12006.89,11585.6,11690.92,390930],["2009-12-30",11901.57,12217.54,11690.92,11901.57,816140],["2009-12-31",12322.86,12428.18,12322.86,12428.18,1367490],["2010-01-04",12954.8,12954.8,12954.8,12954.8,247810],["2010-01-05",13586.74,13586.74,13586.74,13586.74,288720],["2010-01-06",14218.69,14218.69,13902.71,14218.69,1306580],["2010-01-07",14429.33,14850.63,14113.36,14429.33,2804340],["2010-01-08",14534.66,14639.98,13902.71,13902.71,1504570],["2010-01-11",14218.69,14218.69,13586.74,13586.74,629400],["2010-01-12",13586.74,13692.07,12954.8,12954.8,762290],["2010-01-13",12954.8,13165.45,12428.18,13060.13,1180890],["2010-01-14",13713.13,13713.13,13713.13,13713.13,41960],["2010-01-15",14387.55,14387.55,14291.2,14387.55,2314920],["2010-01-18",14130.63,14130.63,13681.02,13681.02,977220],["2010-01-19",13681.02,13905.82,13488.33,13488.33,720030],["2010-01-20",13745.25,13745.25,13391.98,13424.1,403860],["2010-01-21",13006.6,13391.98,12781.8,12781.8,794460],["2010-01-22",12235.84,12813.91,12171.61,12364.3,1003320],["2010-01-25",12524.87,12653.33,12203.72,12460.64,305720],["2010-01-26",12781.8,13070.83,12781.8,13070.83,886390],["2010-01-27",13167.18,13327.75,12524.87,12685.45,592510],["2010-01-28",12685.45,12749.68,12460.64,12524.87,285240],["2010-01-29",12524.87,12781.8,12267.95,12524.87,246990],["2010-02-01",12428.53,12685.45,12203.72,12685.45,689050],["2010-02-02",12813.91,12813.91,12524.87,12717.57,796580],["2010-02-03",12717.57,13167.18,12685.45,12942.37,664140],["2010-02-04",12781.8,13006.6,12524.87,12942.37,727840],["2010-02-05",12685.45,12974.49,12685.45,12685.45,660950],["2010-02-08",12685.45,12685.45,12556.99,12556.99,347150],["2010-02-09",12428.53,12460.64,12139.49,12139.49,375130],["2010-02-10",12524.87,12524.87,12139.49,12300.07,460110],["2010-02-11",12524.87,12524.87,12524.87,12524.87,300610],["2010-02-12",12524.87,12749.68,12524.87,12589.1,605950],["2010-02-22",12749.68,12749.68,12589.1,12589.1,243840],["2010-02-23",12524.87,12524.87,12043.15,12203.72,419690],["2010-02-24",12043.15,12203.72,12011.03,12203.72,627060],["2010-02-25",12267.95,12300.07,12139.49,12203.72,607670],["2010-02-26",12203.72,12300.07,12075.26,12203.72,387300],["2010-03-01",12235.84,12332.18,12203.72,12235.84,559380],["2010-03-02",12235.84,12267.95,12171.61,12171.61,468940],["2010-03-03",12267.95,12524.87,12203.72,12524.87,703610],["2010-03-04",12749.68,13135.06,12717.57,12717.57,880760],["2010-03-05",12685.45,12846.03,12653.33,12749.68,610470],["2010-03-08",13135.06,13359.87,12942.37,13263.52,1180840],["2010-03-09",13263.52,13841.59,13199.29,13745.25,1757190],["2010-03-10",13648.9,13809.48,13391.98,13520.44,1019250],["2010-03-11",13456.21,13616.79,13359.87,13456.21,836210],["2010-03-12",13520.44,14098.51,13520.44,14098.51,2285010],["2010-03-15",14419.66,14419.66,13809.48,13809.48,1261720],["2010-03-16",13648.9,13809.48,13167.18,13167.18,1125940],["2010-03-17",13327.75,13488.33,13102.95,13102.95,962640],["2010-03-18",13167.18,13327.75,12878.14,13199.29,945490],["2010-03-19",13295.64,13327.75,13102.95,13102.95,642800],["2010-03-22",13135.06,13488.33,13102.95,13167.18,1251700],["2010-03-23",13006.6,13167.18,12878.14,12910.26,703900],["2010-03-24",13167.18,13167.18,12878.14,13038.72,675800],["2010-03-25",12910.26,12974.49,12589.1,12589.1,1355260],["2010-03-26",12653.33,12653.33,12428.53,12492.76,575780],["2010-03-29",12492.76,12685.45,12460.64,12653.33,667780],["2010-03-30",12556.99,12621.22,12460.64,12492.76,622490],["2010-03-31",12492.76,12685.45,12396.41,12396.41,481350],["2010-04-01",12492.76,12846.03,12364.3,12846.03,1001710],["2010-04-02",12749.68,12846.03,12621.22,12685.45,576150],["2010-04-05",12846.03,12910.26,12749.68,12846.03,717170],["2010-04-06",12878.14,13006.6,12781.8,12781.8,1029410],["2010-04-07",12781.8,12846.03,12685.45,12685.45,442200],["2010-04-08",12717.57,12910.26,12685.45,12685.45,1020470],["2010-04-09",12813.91,13006.6,12717.57,12974.49,1304150],["2010-04-12",13552.56,13552.56,13552.56,13552.56,3193370],["2010-04-13",13488.33,13488.33,13231.41,13231.41,1087210],["2010-04-14",13167.18,13231.41,12974.49,13038.72,725630],["2010-04-15",13167.18,13167.18,13038.72,13167.18,1022060],["2010-04-16",13199.29,13231.41,13070.83,13070.83,1259040],["2010-04-19",13102.95,13231.41,12974.49,13070.83,930480],["2010-04-20",13167.18,13167.18,13006.6,13070.83,717450],["2010-04-21",13070.83,13167.18,13038.72,13070.83,1136910],["2010-04-22",13167.18,13713.13,13135.06,13327.75,1649280],["2010-04-26",13359.87,13552.56,13231.41,13231.41,639510],["2010-04-27",13231.41,13231.41,13102.95,13231.41,465210],["2010-04-28",13167.18,13391.98,13167.18,13295.64,749510],["2010-04-29",13488.33,13681.02,13488.33,13616.79,2252190],["2010-05-04",13937.94,14259.09,13809.48,13970.05,3922200],["2010-05-05",13809.48,14162.74,13681.02,13809.48,1265170],["2010-05-06",13970.05,14034.28,13713.13,13809.48,1002900],["2010-05-07",13681.02,13745.25,13295.64,13488.33,1747480],["2010-05-10",13327.75,13391.98,13070.83,13167.18,1296120],["2010-05-11",13167.18,13456.21,13135.06,13199.29,803760],["2010-05-12",13070.83,13135.06,12749.68,12781.8,1486350],["2010-05-13",13070.83,13102.95,12717.57,12846.03,567840],["2010-05-14",12878.14,13038.72,12846.03,12846.03,523120],["2010-05-17",12846.03,12846.03,12428.53,12428.53,1131260],["2010-05-18",12396.41,12653.33,12364.3,12653.33,1111680],["2010-05-19",12524.87,12524.87,12267.95,12396.41,759870],["2010-05-20",12203.72,13006.6,12171.61,13006.6,1024460],["2010-05-21",12364.3,12653.33,12364.3,12364.3,1825410],["2010-05-24",12396.41,12589.1,12267.95,12492.76,863860],["2010-05-25",12492.76,12556.99,12396.41,12460.64,520470],["2010-05-26",12524.87,12556.99,12460.64,12524.87,820310],["2010-05-27",12428.53,12524.87,12396.41,12524.87,511460],["2010-05-28",12781.8,12813.91,12621.22,12781.8,1239510],["2010-05-31",12492.76,12717.57,12492.76,12556.99,381530],["2010-06-01",12492.76,12589.1,12460.64,12556.99,443860],["2010-06-02",12492.76,12717.57,12492.76,12685.45,649570],["2010-06-03",12813.91,12813.91,12653.33,12653.33,415390],["2010-06-04",12653.33,12685.45,12492.76,12524.87,472460],["2010-06-07",12203.72,12364.3,12139.49,12171.61,778460],["2010-06-08",12075.26,12235.84,12075.26,12171.61,578180],["2010-06-09",12203.72,12364.3,12203.72,12267.95,534370],["2010-06-10",12267.95,12524.87,12267.95,12332.18,219710],["2010-06-11",12332.18,12556.99,12332.18,12396.41,619600],["2010-06-14",12428.53,12492.76,12428.53,12492.76,339170],["2010-06-15",12492.76,12524.87,12460.64,12524.87,458800],["2010-06-16",12781.8,12974.49,12717.57,12942.37,857600],["2010-06-17",12942.37,12942.37,12717.57,12717.57,241710],["2010-06-18",12653.33,12653.33,12653.33,12653.33,250110],["2010-06-21",12685.45,12717.57,12653.33,12653.33,300860],["2010-06-22",12685.45,12685.45,12556.99,12556.99,336710],["2010-06-23",12524.87,12589.1,12492.76,12589.1,425750],["2010-06-24",12589.1,12846.03,12589.1,12749.68,681570],["2010-06-25",12524.87,12685.45,12524.87,12589.1,604360],["2010-06-28",12556.99,12589.1,12492.76,12524.87,375540],["2010-06-29",12524.87,12653.33,12524.87,12524.87,304830],["2010-06-30",12332.18,12524.87,12267.95,12524.87,733890],["2010-07-01",12653.33,12653.33,12492.76,12492.76,656260],["2010-07-02",12685.45,12685.45,12460.64,12524.87,319450],["2010-07-05",12524.87,12589.1,12524.87,12524.87,208100],["2010-07-06",12524.87,12524.87,12428.53,12428.53,186540],["2010-07-07",12492.76,12556.99,12396.41,12460.64,498230],["2010-07-08",12524.87,12556.99,12460.64,12460.64,370680],["2010-07-09",12492.76,12524.87,12428.53,12428.53,319760],["2010-07-12",12364.3,12428.53,12300.07,12428.53,309160],["2010-07-13",12524.87,12781.8,12460.64,12685.45,491380],["2010-07-14",13263.52,13263.52,12846.03,12846.03,1285010],["2010-07-15",12846.03,12846.03,12685.45,12685.45,296970],["2010-07-16",12685.45,12813.91,12621.22,12653.33,329890],["2010-07-19",12653.33,12685.45,12556.99,12556.99,249250],["2010-07-20",12556.99,12685.45,12524.87,12524.87,375470],["2010-07-21",12556.99,12556.99,12460.64,12524.87,259820],["2010-07-22",12332.18,12428.53,12235.84,12235.84,661410],["2010-07-23",12364.3,12364.3,12267.95,12267.95,355040],["2010-07-26",12267.95,12396.41,12267.95,12332.18,393230],["2010-07-27",12364.3,12492.76,12300.07,12300.07,316830],["2010-07-28",12364.3,12364.3,12203.72,12203.72,429650],["2010-07-29",12235.84,12332.18,12171.61,12235.84,355360],["2010-07-30",12235.84,12460.64,12235.84,12332.18,387880],["2010-08-02",12300.07,12332.18,12267.95,12267.95,261570],["2010-08-03",12300.07,12332.18,12203.72,12203.72,402580],["2010-08-04",12203.72,12203.72,12107.38,12139.49,410790],["2010-08-05",12203.72,12203.72,12107.38,12107.38,109120],["2010-08-06",12075.26,12075.26,11882.57,11882.57,329510],["2010-08-09",11882.57,11882.57,11304.5,11304.5,509300],["2010-08-10",11111.81,11240.27,10854.89,11047.58,463420],["2010-08-11",11047.58,11176.04,10983.35,11079.7,197910],["2010-08-12",10919.12,10919.12,10565.86,10565.86,498480],["2010-08-13",10565.86,11047.58,10565.86,11047.58,705780],["2010-08-16",11400.85,11561.42,11208.16,11561.42,506270],["2010-08-17",11304.5,11432.96,11240.27,11368.73,475420],["2010-08-18",11368.73,11368.73,11047.58,11079.7,320440],["2010-08-19",10983.35,11240.27,10951.24,11015.47,419850],["2010-08-20",11015.47,11176.04,10854.89,11015.47,366210],["2010-08-23",10822.78,11015.47,10822.78,10887.01,273180],["2010-08-24",10662.2,10726.43,10565.86,10597.97,766770],["2010-08-25",10308.94,10501.63,10212.59,10405.28,1207550],["2010-08-26",10405.28,10501.63,10308.94,10405.28,815660],["2010-08-27",10373.17,10501.63,10308.94,10437.4,652510],["2010-08-30",10887.01,10951.24,10887.01,10951.24,394800],["2010-08-31",10983.35,11497.19,10951.24,11432.96,587800],["2010-09-01",11529.31,11529.31,11240.27,11465.08,303450],["2010-09-06",11561.42,12011.03,11561.42,11882.57,686540],["2010-09-07",11593.54,11914.69,11593.54,11722.0,469820],["2010-09-08",11561.42,11754.11,11497.19,11561.42,429690],["2010-09-09",11882.57,11882.57,11625.65,11754.11,252290],["2010-09-10",11754.11,11754.11,11432.96,11432.96,229960],["2010-09-13",11079.7,11561.42,11079.7,11465.08,471060],["2010-09-14",11689.88,11689.88,11304.5,11657.77,233190],["2010-09-15",11786.23,11786.23,11432.96,11625.65,486150],["2010-09-16",11432.96,11593.54,11432.96,11593.54,354230],["2010-09-17",11689.88,11818.34,11657.77,11786.23,319490],["2010-09-20",11786.23,11914.69,11722.0,11722.0,223700],["2010-09-21",11465.08,11818.34,11465.08,11722.0,320920],["2010-09-22",11722.0,11818.34,11625.65,11754.11,203150],["2010-09-23",11561.42,11786.23,11529.31,11722.0,295760],["2010-09-24",11722.0,11754.11,11593.54,11754.11,355790],["2010-09-27",11754.11,11882.57,11689.88,11754.11,160750],["2010-09-28",11754.11,11818.34,11722.0,11786.23,220440],["2010-09-29",11850.46,11850.46,11625.65,11625.65,196110],["2010-09-30",11561.42,11786.23,11561.42,11657.77,368260],["2010-10-01",11722.0,11818.34,11561.42,11561.42,302740],["2010-10-04",11561.42,11593.54,11304.5,11400.85,581620],["2010-10-05",11400.85,11561.42,11208.16,11561.42,337100],["2010-10-06",11722.0,11722.0,11561.42,11625.65,466020],["2010-10-07",11497.19,11754.11,11497.19,11625.65,348230],["2010-10-08",11625.65,11625.65,11561.42,11625.65,138310],["2010-10-11",11625.65,11625.65,11432.96,11561.42,109500],["2010-10-12",11593.54,11593.54,11400.85,11400.85,122150],["2010-10-13",11497.19,11529.31,11304.5,11529.31,129820],["2010-10-14",11689.88,11689.88,11529.31,11657.77,139030],["2010-10-15",11689.88,11689.88,11529.31,11593.54,157920],["2010-10-18",11593.54,11882.57,11593.54,11593.54,237870],["2010-10-19",11593.54,11657.77,11400.85,11529.31,177340],["2010-10-20",11432.96,11432.96,11176.04,11208.16,296530],["2010-10-21",11079.7,11400.85,11079.7,11272.39,179130],["2010-10-22",11272.39,11272.39,11015.47,11143.93,234550],["2010-10-25",11208.16,11208.16,11015.47,11176.04,87000],["2010-10-26",11336.62,11561.42,11176.04,11368.73,107840],["2010-10-27",11368.73,11368.73,11208.16,11208.16,93640],["2010-10-28",11304.5,11368.73,11208.16,11304.5,236860],["2010-10-29",11368.73,11368.73,11240.27,11240.27,196730],["2010-11-01",11368.73,11368.73,11176.04,11304.5,114490],["2010-11-02",11240.27,11304.5,11208.16,11272.39,118050],["2010-11-03",11240.27,11240.27,11111.81,11111.81,97290],["2010-11-04",11111.81,11240.27,11047.58,11240.27,140860],["2010-11-05",11240.27,11465.08,11208.16,11336.62,146400],["2010-11-08",11368.73,11465.08,11240.27,11432.96,166970],["2010-11-09",11400.85,11400.85,11079.7,11208.16,183650],["2010-11-10",11208.16,11240.27,11111.81,11240.27,106950],["2010-11-11",11240.27,11272.39,11079.7,11079.7,92680],["2010-11-12",11079.7,11111.81,10854.89,11111.81,279200],["2010-11-15",11111.81,11111.81,10951.24,11015.47,120100],["2010-11-16",11111.81,11111.81,10983.35,11015.47,230990],["2010-11-17",10919.12,11047.58,10919.12,10919.12,148620],["2010-11-18",11047.58,11240.27,11015.47,11240.27,201830],["2010-11-19",11304.5,11561.42,11272.39,11400.85,185720],["2010-11-22",11111.81,11432.96,10919.12,11432.96,133590],["2010-11-23",11497.19,11497.19,11111.81,11432.96,92680],["2010-11-24",11143.93,11465.08,11143.93,11465.08,148290],["2010-11-25",11497.19,11561.42,11432.96,11561.42,281050],["2010-11-26",11561.42,11561.42,11240.27,11529.31,170040],["2010-11-29",11529.31,11529.31,11400.85,11497.19,97600],["2010-11-30",11625.65,11754.11,11497.19,11497.19,383500],["2010-12-01",11336.62,11497.19,11336.62,11400.85,97640],["2010-12-02",11465.08,11657.77,11240.27,11625.65,255530],["2010-12-03",12203.72,12203.72,11786.23,12203.72,582110],["2010-12-06",12203.72,12267.95,11914.69,12043.15,338600],["2010-12-07",12011.03,12043.15,11689.88,11722.0,237250],["2010-12-08",11561.42,11689.88,11336.62,11336.62,275330],["2010-12-09",11272.39,11818.34,11111.81,11368.73,185200],["2010-12-10",11699.22,11930.56,11699.22,11930.56,837310],["2010-12-13",12393.24,12393.24,12062.75,12062.75,433050],["2010-12-14",12062.75,12062.75,11666.17,11666.17,411560],["2010-12-15",11666.17,11897.51,11633.12,11666.17,594740],["2010-12-16",11533.98,11666.17,11203.49,11203.49,492350],["2010-12-17",11203.49,11732.27,11071.29,11732.27,1248780],["2010-12-20",11732.27,11897.51,11401.78,11401.78,256450],["2010-12-21",11567.02,11633.12,11368.73,11567.02,290690],["2010-12-22",11666.17,11699.22,11500.93,11567.02,362500],["2010-12-23",11500.93,11533.98,11368.73,11500.93,334690],["2010-12-24",11500.93,11567.02,11401.78,11500.93,138140],["2010-12-27",11500.93,11533.98,11467.88,11500.93,148080],["2010-12-28",11401.78,11699.22,11401.78,11633.12,185540],["2010-12-29",11600.07,11666.17,11500.93,11533.98,210560],["2010-12-30",11467.88,11567.02,11467.88,11533.98,222270],["2010-12-31",11567.02,11897.51,11500.93,11897.51,305690],["2011-01-04",11897.51,11897.51,11567.02,11567.02,326260],["2011-01-05",11633.12,11666.17,11567.02,11567.02,337540],["2011-01-06",11567.02,11633.12,11567.02,11567.02,296430],["2011-01-07",11567.02,11600.07,11533.98,11567.02,108640],["2011-01-10",11467.88,11500.93,11434.83,11467.88,221260],["2011-01-11",11467.88,11467.88,11236.54,11467.88,151220],["2011-01-12",11467.88,11533.98,11434.83,11500.93,263140],["2011-01-13",11567.02,11567.02,11500.93,11567.02,164200],["2011-01-14",11633.12,11666.17,11533.98,11567.02,156050],["2011-01-17",11732.27,11831.41,11600.07,11765.32,295720],["2011-01-18",11765.32,11864.46,11732.27,11864.46,418580],["2011-01-19",11897.51,12062.75,11765.32,11864.46,312550],["2011-01-20",11864.46,11930.56,11831.41,11864.46,322810],["2011-01-21",11897.51,11897.51,11765.32,11864.46,310340],["2011-01-24",11897.51,11897.51,11765.32,11798.36,112110],["2011-01-25",11567.02,11864.46,11567.02,11864.46,189160],["2011-01-26",11897.51,11897.51,11831.41,11897.51,143180],["2011-01-27",11897.51,11930.56,11864.46,11897.51,155820],["2011-01-28",11897.51,11996.66,11732.27,11897.51,133600],["2011-02-08",12228.0,12228.0,11897.51,12194.95,104240],["2011-02-09",12194.95,12194.95,11897.51,11930.56,83700],["2011-02-10",12128.85,12128.85,11732.27,11930.56,72650],["2011-02-11",12029.71,12029.71,11765.32,11765.32,78430],["2011-02-14",11930.56,12062.75,11765.32,11765.32,69210],["2011-02-15",11765.32,11897.51,11732.27,11897.51,175620],["2011-02-16",11897.51,11897.51,11401.78,11897.51,174750],["2011-02-17",11897.51,11897.51,11798.36,11897.51,176070],["2011-02-18",11897.51,11897.51,11831.41,11831.41,328130],["2011-02-21",11765.32,11765.32,11269.59,11302.64,294110],["2011-02-22",10740.81,11401.78,10740.81,11335.68,208190],["2011-02-23",11071.29,11897.51,11071.29,11897.51,219620],["2011-02-24",11897.51,12393.24,11467.88,12393.24,406250],["2011-02-25",12494.55,12494.55,12156.86,12156.86,85470],["2011-02-28",12156.86,12190.63,12021.78,12156.86,93360],["2011-03-01",12460.78,12460.78,12156.86,12291.93,202190],["2011-03-02",12291.93,12291.93,11684.09,11852.94,91730],["2011-03-03",11988.01,11988.01,11717.86,11852.94,62140],["2011-03-04",11650.32,12325.7,11650.32,12291.93,533510],["2011-03-07",12291.93,12359.47,12089.32,12291.93,629040],["2011-03-08",12291.93,12325.7,12089.32,12291.93,292850],["2011-03-09",12291.93,12291.93,12055.55,12156.86,199290],["2011-03-10",12291.93,12494.55,12123.09,12359.47,534970],["2011-03-11",12325.7,12427.01,12258.16,12325.7,425940],["2011-03-14",12325.7,12325.7,11886.7,11886.7,131160],["2011-03-15",11920.47,11920.47,11515.25,11515.25,70270],["2011-03-16",12021.78,12021.78,11481.48,11988.01,162940],["2011-03-17",11650.32,12291.93,11650.32,11886.7,74620],["2011-03-18",12089.32,12190.63,11852.94,11988.01,189900],["2011-03-21",12123.09,12190.63,11954.24,11988.01,244800],["2011-03-22",11819.17,11920.47,11819.17,11852.94,21760],["2011-03-23",11852.94,12325.7,11852.94,12224.4,308090],["2011-03-24",12224.4,12325.7,12021.78,12291.93,94120],["2011-03-25",12325.7,12325.7,12156.86,12291.93,81910],["2011-03-28",12291.93,12291.93,11988.01,12156.86,17380],["2011-03-29",11886.7,12156.86,11886.7,12156.86,349410],["2011-03-30",12156.86,12156.86,11886.7,12156.86,113290],["2011-03-31",12291.93,12291.93,11988.01,12190.63,136920],["2011-04-01",12190.63,12190.63,11650.32,11751.63,143970],["2011-04-04",11684.09,12089.32,11684.09,12089.32,32450],["2011-04-05",12089.32,12089.32,11751.63,11751.63,213420],["2011-04-06",12089.32,12123.09,11852.94,11852.94,146000],["2011-04-07",11819.17,11852.94,11819.17,11819.17,34520],["2011-04-08",11684.09,11852.94,11684.09,11819.17,207130],["2011-04-13",11819.17,11819.17,11717.86,11717.86,44780],["2011-04-14",11717.86,11751.63,11650.32,11650.32,22640],["2011-04-15",11481.48,11650.32,11481.48,11515.25,89440],["2011-04-18",11515.25,11819.17,11481.48,11819.17,45650],["2011-04-19",11819.17,11819.17,11481.48,11549.01,52630],["2011-04-20",11549.01,11785.4,11549.01,11650.32,93880],["2011-04-21",11481.48,11785.4,11481.48,11785.4,88510],["2011-04-22",11785.4,11785.4,11447.71,11717.86,184280],["2011-04-25",11650.32,11819.17,11582.78,11582.78,123820],["2011-04-26",11481.48,11481.48,11076.25,11076.25,13960],["2011-04-27",11076.25,11076.25,10535.94,10637.25,414180],["2011-04-28",10468.4,10637.25,10130.71,10468.4,35300],["2011-04-29",10164.48,10974.94,10164.48,10974.94,264390],["2011-05-04",11380.17,11515.25,11380.17,11515.25,214300],["2011-05-05",11650.32,11988.01,11481.48,11785.4,187600],["2011-05-06",11413.94,11751.63,11413.94,11650.32,77580],["2011-05-09",11211.32,11549.01,11211.32,11211.32,217000],["2011-05-10",11211.32,11447.71,11211.32,11245.09,36360],["2011-05-11",11211.32,11785.4,11211.32,11549.01,158840],["2011-05-12",11549.01,11751.63,11481.48,11616.55,189250],["2011-05-13",11481.48,11616.55,11481.48,11481.48,10060],["2011-05-16",11413.94,11413.94,11312.63,11346.4,10090],["2011-05-17",11278.86,11312.63,10806.1,11312.63,267370],["2011-05-18",11312.63,11312.63,10772.33,11110.02,212370],["2011-05-19",10569.71,10806.1,10569.71,10569.71,127830],["2011-05-20",10569.71,10569.71,10063.18,10063.18,437920],["2011-05-23",10434.64,10434.64,9590.41,9995.64,133980],["2011-05-24",9793.02,9793.02,9522.87,9522.87,126500],["2011-05-25",9117.64,9185.18,9050.1,9050.1,120800],["2011-05-26",8611.11,9489.1,8611.11,9489.1,255260],["2011-05-27",9489.1,9489.1,9016.34,9455.33,222860],["2011-05-30",9455.33,9455.33,8982.57,8982.57,23830],["2011-05-31",8982.57,8982.57,8644.88,8712.41,56060],["2011-06-01",8712.41,8948.8,8611.11,8611.11,68400],["2011-06-02",8611.11,9016.34,8611.11,9016.34,273310],["2011-06-03",9117.64,9320.26,8577.34,8746.18,66490],["2011-06-06",8915.03,8915.03,8577.34,8678.65,12730],["2011-06-07",9016.34,9083.87,8948.8,9083.87,393260],["2011-06-08",8644.88,9117.64,8644.88,8644.88,459250],["2011-06-09",8307.19,8611.11,8307.19,8611.11,576180],["2011-06-10",8982.57,9016.34,8881.26,8982.57,132470],["2011-06-13",8948.8,8982.57,8644.88,8644.88,79610],["2011-06-14",8509.8,8982.57,8442.26,8509.8,356790],["2011-06-15",8509.8,8543.57,8273.42,8307.19,363730],["2011-06-16",8712.41,8712.41,8340.95,8340.95,142900],["2011-06-17",8442.26,8746.18,8442.26,8678.65,298110],["2011-06-20",8678.65,8746.18,8543.57,8543.57,196430],["2011-06-21",8543.57,8779.95,8442.26,8509.8,182410],["2011-06-22",8509.8,8644.88,8509.8,8543.57,167920],["2011-06-23",8543.57,8678.65,8442.26,8543.57,130830],["2011-06-24",8543.57,8543.57,8442.26,8476.03,100090],["2011-06-27",8476.03,8678.65,8476.03,8509.8,226640],["2011-06-28",8442.26,8509.8,8374.72,8374.72,128160],["2011-06-29",8374.72,8408.49,8307.19,8408.49,250800],["2011-06-30",8408.49,8408.49,8205.88,8205.88,23570],["2011-07-01",8239.65,8239.65,7901.96,7901.96,161360],["2011-07-04",7901.96,7969.5,7631.8,7631.8,83450],["2011-07-05",7598.04,7935.73,7598.04,7766.88,234970],["2011-07-06",7766.88,7800.65,7564.27,7564.27,55370],["2011-07-07",7598.04,7631.8,7192.81,7192.81,361930],["2011-07-08",7091.5,7226.58,7023.96,7023.96,61040],["2011-07-11",7226.58,7226.58,6888.89,6888.89,139900],["2011-07-12",6753.81,6821.35,6551.2,6551.2,354690],["2011-07-13",6551.2,6584.96,6281.04,6348.58,366370],["2011-07-14",6281.04,6416.12,6213.5,6382.35,289340],["2011-07-15",6382.35,6416.12,6314.81,6382.35,105100],["2011-07-18",6281.04,6314.81,6247.27,6247.27,273570],["2011-07-19",6247.27,6247.27,6179.74,6247.27,360130],["2011-07-20",6247.27,6314.81,6247.27,6314.81,324100],["2011-07-21",6314.81,6314.81,6281.04,6281.04,76430],["2011-07-22",6314.81,6314.81,6179.74,6179.74,216550],["2011-07-25",6145.97,6179.74,6145.97,6145.97,255540],["2011-07-26",6145.97,6281.04,6112.2,6145.97,380180],["2011-07-27",6179.74,6179.74,5875.81,5875.81,68400],["2011-07-28",5875.81,6010.89,5875.81,5909.58,324530],["2011-07-29",5909.58,5909.58,5740.74,5842.05,70050],["2011-08-01",5842.05,5842.05,5605.66,5639.43,183180],["2011-08-02",5639.43,5639.43,5571.89,5571.89,121330],["2011-08-03",5571.89,5571.89,5403.05,5436.82,463360],["2011-08-04",5504.35,5706.97,5436.82,5706.97,377010],["2011-08-05",5740.74,5977.12,5436.82,5605.66,727330],["2011-08-08",5774.51,5774.51,5369.28,5403.05,749520],["2011-08-09",5200.43,5234.2,5200.43,5234.2,198270],["2011-08-10",5234.2,5403.05,5234.2,5403.05,321010],["2011-08-11",5234.2,5403.05,5234.2,5335.51,216530],["2011-08-12",5436.82,5470.59,5335.51,5335.51,113610],["2011-08-15",5403.05,5403.05,5132.9,5335.51,378550],["2011-08-16",5369.28,5436.82,5369.28,5436.82,269820],["2011-08-17",5470.59,5706.97,5470.59,5706.97,504180],["2011-08-18",5909.58,5977.12,5875.81,5977.12,749060],["2011-08-19",5808.28,6247.27,5774.51,6247.27,767840],["2011-08-22",6517.43,6551.2,6416.12,6551.2,189100],["2011-08-23",6551.2,6821.35,6416.12,6821.35,432980],["2011-08-24",7023.96,7023.96,6652.5,6821.35,317140],["2011-08-25",6855.12,6888.89,6517.43,6821.35,204010],["2011-08-26",6855.12,6855.12,6618.73,6821.35,191610],["2011-08-29",6686.27,7159.04,6686.27,7159.04,265500],["2011-08-30",7496.73,7496.73,7260.35,7429.19,352720],["2011-08-31",7429.19,7800.65,7429.19,7800.65,287990],["2011-09-01",7969.5,7969.5,7800.65,7800.65,300300],["2011-09-05",7868.19,7868.19,7530.5,7834.42,246210],["2011-09-06",7834.42,7834.42,7530.5,7598.04,394190],["2011-09-07",7766.88,7969.5,7631.8,7901.96,139690],["2011-09-08",8138.34,8273.42,7969.5,7969.5,139240],["2011-09-09",7868.19,8037.03,7699.34,7699.34,138120],["2011-09-12",8070.8,8070.8,7868.19,8070.8,509030],["2011-09-13",8340.95,8340.95,8037.03,8037.03,485210],["2011-09-14",8104.57,8104.57,7901.96,7935.73,372130],["2011-09-15",7868.19,8239.65,7665.57,8239.65,666360],["2011-09-16",8239.65,8408.49,7868.19,7901.96,446660],["2011-09-19",7665.57,8239.65,7665.57,8205.88,311630],["2011-09-20",8239.65,8442.26,7935.73,8442.26,439520],["2011-09-21",8442.26,8577.34,8374.72,8476.03,86790],["2011-09-22",8476.03,8847.49,8442.26,8813.72,395620],["2011-09-23",8847.49,9151.41,8779.95,8948.8,228950],["2011-09-26",8948.8,8948.8,8509.8,8509.8,266270],["2011-09-27",8442.26,8611.11,8340.95,8543.57,285850],["2011-09-28",8779.95,8779.95,8577.34,8678.65,514380],["2011-09-29",8678.65,8678.65,8307.19,8307.19,242450],["2011-09-30",8307.19,8408.49,8239.65,8273.42,46720],["2011-10-03",8273.42,8307.19,7868.19,7868.19,161590],["2011-10-04",7598.04,7766.88,7496.73,7496.73,235420],["2011-10-05",7631.8,7733.11,7496.73,7564.27,68830],["2011-10-06",7530.5,7766.88,7530.5,7631.8,54280],["2011-10-07",7631.8,7766.88,7598.04,7598.04,53010],["2011-10-10",7733.11,7766.88,7462.96,7733.11,48940],["2011-10-11",7935.73,8037.03,7665.57,7935.73,114200],["2011-10-12",7800.65,7935.73,7800.65,7834.42,54150],["2011-10-13",7969.5,8104.57,7868.19,7901.96,56670],["2011-10-14",7935.73,7935.73,7699.34,7733.11,64030],["2011-10-17",7733.11,7733.11,7361.65,7361.65,127560],["2011-10-18",7395.42,7395.42,7260.35,7294.11,22500],["2011-10-19",7462.96,7462.96,6956.42,7023.96,41800],["2011-10-20",7159.04,7159.04,6753.81,6821.35,71720],["2011-10-21",6956.42,7159.04,6956.42,7159.04,391270],["2011-10-24",7429.19,7496.73,7260.35,7496.73,267620],["2011-10-25",7496.73,7665.57,7496.73,7530.5,217570],["2011-10-26",7733.11,7733.11,7361.65,7530.5,139100],["2011-10-27",7530.5,7631.8,7530.5,7598.04,65620],["2011-10-28",7699.34,7969.5,7699.34,7969.5,199470],["2011-10-31",8273.42,8273.42,7901.96,8003.26,108250],["2011-11-01",7766.88,8003.26,7699.34,7800.65,63870],["2011-11-02",7800.65,7935.73,7631.8,7901.96,92720],["2011-11-03",7834.42,7935.73,7699.34,7901.96,61310],["2011-11-04",7935.73,8037.03,7901.96,8037.03,93800],["2011-11-07",8104.57,8408.49,8037.03,8273.42,306690],["2011-11-08",8104.57,8340.95,8070.8,8172.11,52270],["2011-11-09",8037.03,8239.65,8037.03,8172.11,138530],["2011-11-10",8037.03,8172.11,7901.96,7901.96,38320],["2011-11-11",7699.34,8070.8,7699.34,7733.11,76320],["2011-11-14",7665.57,7733.11,7429.19,7429.19,74730],["2011-11-15",7429.19,7530.5,7057.73,7091.5,132120],["2011-11-16",7091.5,7395.42,7091.5,7159.04,62130],["2011-11-17",7192.81,7226.58,6990.19,7057.73,337880],["2011-11-18",7057.73,7057.73,6922.65,7057.73,6790],["2011-11-21",6821.35,7361.65,6821.35,7192.81,204850],["2011-11-22",7125.27,7361.65,7023.96,7091.5,33900],["2011-11-23",7294.11,7429.19,7159.04,7159.04,310500],["2011-11-24",7125.27,7226.58,7057.73,7057.73,13450],["2011-11-25",7192.81,7192.81,7057.73,7159.04,15620],["2011-11-28",7327.88,7496.73,6821.35,7192.81,47720],["2011-11-29",7125.27,7226.58,7125.27,7192.81,22000],["2011-11-30",7294.11,7294.11,7125.27,7192.81,3530],["2011-12-01",7192.81,7327.88,7125.27,7159.04,17400],["2011-12-02",7327.88,7361.65,7125.27,7159.04,3900],["2011-12-05",7260.35,7496.73,7260.35,7496.73,52730],["2011-12-06",7429.19,7733.11,7327.88,7530.5,16920],["2011-12-07",7598.04,7598.04,7395.42,7530.5,39650],["2011-12-08",7429.19,7665.57,7395.42,7395.42,30890],["2011-12-09",7733.11,7733.11,7699.34,7733.11,338490],["2011-12-12",7766.88,8070.8,7631.8,8070.8,405220],["2011-12-13",7935.73,8239.65,7935.73,8070.8,238450],["2011-12-14",8070.8,8070.8,7699.34,7733.11,151770],["2011-12-15",7733.11,7935.73,7361.65,7665.57,128310],["2011-12-16",7665.57,7901.96,7598.04,7598.04,62120],["2011-12-19",7665.57,7969.5,7665.57,7969.5,678180],["2011-12-20",8003.26,8138.34,7969.5,7969.5,216790],["2011-12-21",7969.5,8172.11,7969.5,7969.5,244000],["2011-12-22",8003.26,8104.57,7665.57,7665.57,38290],["2011-12-23",7766.88,8037.03,7665.57,7834.42,145490],["2011-12-26",8003.26,8003.26,7834.42,7935.73,155810],["2011-12-27",7901.96,7901.96,7564.27,7564.27,118330],["2011-12-28",7564.27,7868.19,7496.73,7564.27,103380],["2011-12-29",7429.19,7598.04,7192.81,7294.11,270430],["2011-12-30",7631.8,7631.8,7226.58,7294.11,133980],["2012-01-03",7159.04,7631.8,7023.96,7091.5,267760],["2012-01-04",7260.35,7260.35,6888.89,6922.65,113790],["2012-01-05",6855.12,7091.5,6855.12,6888.89,4950],["2012-01-06",7125.27,7125.27,6618.73,6618.73,34040],["2012-01-09",6584.96,6787.58,6584.96,6753.81,15850],["2012-01-10",6753.81,6787.58,6483.66,6753.81,34490],["2012-01-11",6821.35,6855.12,6686.27,6855.12,25610],["2012-01-12",6652.5,6821.35,6652.5,6821.35,3660],["2012-01-13",6922.65,6956.42,6821.35,6855.12,40760],["2012-01-16",6956.42,7159.04,6855.12,7159.04,130680],["2012-01-17",7023.96,7192.81,6956.42,6956.42,39340],["2012-01-18",6990.19,7294.11,6990.19,7294.11,76800],["2012-01-19",7125.27,7598.04,7125.27,7564.27,38590],["2012-01-20",7598.04,7598.04,7564.27,7564.27,44510],["2012-01-30",7598.04,7868.19,7429.19,7598.04,155780],["2012-01-31",7766.88,7901.96,7598.04,7766.88,54550],["2012-02-01",7766.88,7766.88,7530.5,7530.5,4360],["2012-02-02",7530.5,7901.96,7530.5,7766.88,109080],["2012-02-03",7935.73,7935.73,7530.5,7631.8,328650],["2012-02-06",7631.8,7733.11,7395.42,7395.42,40180],["2012-02-07",7733.11,7733.11,7429.19,7564.27,175050],["2012-02-08",7564.27,7800.65,7564.27,7733.11,71180],["2012-02-09",7834.42,8003.26,7733.11,8003.26,472150],["2012-02-10",7901.96,7901.96,7699.34,7699.34,45620],["2012-02-13",7699.34,7699.34,7327.88,7327.88,68010],["2012-02-14",7598.04,7598.04,7530.5,7564.27,13450],["2012-02-15",7598.04,7598.04,7294.11,7294.11,158800],["2012-02-16",7226.58,7395.42,7226.58,7395.42,6470],["2012-02-17",7429.19,7665.57,7395.42,7462.96,9680],["2012-02-20",7462.96,7766.88,7462.96,7631.8,13240],["2012-02-21",7631.8,7766.88,7598.04,7631.8,47110],["2012-02-22",7631.8,7766.88,7496.73,7665.57,138300],["2012-02-23",7631.8,8037.03,7631.8,8037.03,442500],["2012-02-24",8037.03,8408.49,8037.03,8408.49,212770],["2012-02-27",8611.11,8813.72,8408.49,8813.72,342300],["2012-02-28",8678.65,8915.03,8374.72,8476.03,358040],["2012-02-29",8476.03,8611.11,8273.42,8307.19,97200],["2012-03-01",8138.34,8307.19,8138.34,8205.88,61960],["2012-03-02",8442.26,8509.8,8205.88,8239.65,471270],["2012-03-05",8611.11,8644.88,8611.11,8644.88,186410],["2012-03-06",8982.57,8982.57,8509.8,8644.88,471330],["2012-03-07",8644.88,9050.1,8476.03,9050.1,603000],["2012-03-08",9050.1,9489.1,9050.1,9489.1,516720],["2012-03-09",9725.49,9894.33,9117.64,9894.33,177170],["2012-03-12",9455.33,9961.87,9421.56,9894.33,297490],["2012-03-13",9522.87,9793.02,9421.56,9421.56,93800],["2012-03-14",9421.56,9421.56,8982.57,8982.57,151690],["2012-03-15",8678.65,9421.56,8644.88,9421.56,1573180],["2012-03-16",9860.56,9860.56,9793.02,9860.56,811940],["2012-03-19",9860.56,10333.33,9387.8,10198.25,1664970],["2012-03-20",9961.87,9961.87,9691.72,9691.72,115450],["2012-03-21",9691.72,10164.48,9421.56,9759.25,979430],["2012-03-22",9759.25,10232.02,9691.72,10232.02,168770],["2012-03-23",10468.4,10671.02,9793.02,9793.02,209570],["2012-03-26",10164.48,10265.79,9860.56,10265.79,366520],["2012-03-27",10063.18,10198.25,9860.56,10130.71,313380],["2012-03-28",10468.4,10468.4,9995.64,9995.64,87070],["2012-03-29",10096.95,10367.1,9826.79,10367.1,82470],["2012-03-30",10400.87,10400.87,9995.64,10367.1,45640],["2012-04-03",10367.1,10367.1,9995.64,9995.64,42680],["2012-04-04",10265.79,10468.4,9860.56,9860.56,88460],["2012-04-05",9961.87,10198.25,9928.1,9928.1,8700],["2012-04-06",10130.71,10130.71,9860.56,10063.18,32400],["2012-04-09",10164.48,10164.48,10063.18,10063.18,39530],["2012-04-10",9961.87,10130.71,9961.87,9961.87,20100],["2012-04-11",10130.71,10367.1,9928.1,10299.56,145280],["2012-04-12",10468.4,10806.1,10468.4,10806.1,212680],["2012-04-13",11312.63,11312.63,10806.1,11143.79,127380],["2012-04-16",11143.79,11684.09,11143.79,11684.09,100760],["2012-04-17",11684.09,12258.16,11650.32,12258.16,182160],["2012-04-18",12190.63,12798.47,12123.09,12123.09,127840],["2012-04-19",11819.17,11988.01,11549.01,11549.01,193090],["2012-04-20",11988.01,12123.09,11616.55,12123.09,190100],["2012-04-23",12123.09,12697.16,12123.09,12562.09,58770],["2012-04-24",12258.16,12832.24,11954.24,12494.55,109790],["2012-04-25",12798.47,13102.39,12494.55,13102.39,153970],["2012-04-26",13102.39,13744.0,13068.62,13203.7,153200],["2012-04-27",13744.0,13845.31,13338.77,13372.54,857960],["2012-05-02",13676.46,14014.15,13068.62,13811.54,209960],["2012-05-03",14183.0,14453.15,13541.39,14351.85,163650],["2012-05-04",13980.39,14520.69,13980.39,14520.69,176560],["2012-05-07",14027.27,14767.4,14027.27,14767.4,187130],["2012-05-08",14379.71,14767.4,14273.98,14450.2,278340],["2012-05-09",14450.2,15155.09,14097.76,14978.87,455050],["2012-05-10",14802.65,14802.65,14238.74,14238.74,6704200],["2012-05-11",13604.34,13674.82,13533.85,13533.85,299540],["2012-05-14",12969.94,13040.43,12864.2,12864.2,156050],["2012-05-15",12265.05,12335.54,12229.8,12229.8,96740],["2012-05-16",11771.63,12265.05,11630.65,11630.65,308240],["2012-05-17",11419.18,12194.56,11419.18,11983.09,158020],["2012-05-18",12441.27,12441.27,11454.43,11454.43,133870],["2012-05-21",11983.09,11983.09,11595.41,11947.85,689020],["2012-05-22",11947.85,11947.85,11630.65,11806.87,29250],["2012-05-23",11877.36,11877.36,11242.96,11242.96,53660],["2012-05-24",10784.78,10925.76,10714.3,10714.3,279670],["2012-05-25",10361.85,11066.74,10185.63,10925.76,383760],["2012-05-28",11383.94,11383.94,10573.32,10643.81,48930],["2012-05-29",10573.32,10608.56,10361.85,10361.85,24030],["2012-05-30",10643.81,10643.81,10361.85,10361.85,36720],["2012-05-31",10361.85,10538.07,10150.39,10291.36,24200],["2012-06-01",10291.36,10502.83,10220.87,10220.87,34350],["2012-06-04",10220.87,10220.87,9727.45,9727.45,129710],["2012-06-05",9410.25,9762.7,9375.01,9727.45,52890],["2012-06-06",9727.45,10185.63,9727.45,10185.63,34480],["2012-06-07",10679.05,10679.05,10679.05,10679.05,104570],["2012-06-08",11207.72,11207.72,11207.72,11207.72,109780],["2012-06-11",11736.38,11736.38,11454.43,11736.38,351010],["2012-06-12",11771.63,11877.36,11313.45,11454.43,105250],["2012-06-13",11736.38,11736.38,11278.21,11383.94,59500],["2012-06-14",11207.72,11560.16,11137.23,11383.94,372120],["2012-06-15",11172.47,11595.41,10820.03,11066.74,1316380],["2012-06-18",11560.16,11560.16,11066.74,11383.94,71400],["2012-06-19",11172.47,11278.21,10820.03,11278.21,249150],["2012-06-20",11278.21,11278.21,10714.3,11066.74,358350],["2012-06-21",10608.56,10643.81,10538.07,10538.07,431790],["2012-06-22",10115.14,10397.1,10044.65,10044.65,279380],["2012-06-25",9586.48,9938.92,9551.23,9762.7,458520],["2012-06-26",9692.21,9762.7,9515.99,9515.99,184300],["2012-06-27",9727.45,9974.16,9692.21,9797.94,1135040],["2012-06-28",9621.72,10044.65,9621.72,9938.92,727730],["2012-06-29",9974.16,9974.16,9727.45,9938.92,136170],["2012-07-02",9938.92,9938.92,9445.5,9445.5,1082820],["2012-07-03",9445.5,9903.67,9445.5,9692.21,415630],["2012-07-04",9692.21,9868.43,9621.72,9621.72,70340],["2012-07-05",9445.5,9692.21,9445.5,9692.21,17920],["2012-07-06",9692.21,9797.94,9515.99,9656.96,72870],["2012-07-09",9692.21,9692.21,9234.03,9234.03,93180],["2012-07-10",9269.28,9445.5,9234.03,9234.03,94420],["2012-07-11",9375.01,9480.74,9269.28,9480.74,27140],["2012-07-12",9515.99,9586.48,9410.25,9480.74,42800],["2012-07-13",9621.72,9903.67,9515.99,9833.19,262190],["2012-07-16",9868.43,10044.65,9621.72,9656.96,143860],["2012-07-17",9551.23,10044.65,9480.74,9903.67,240230],["2012-07-18",9903.67,10397.1,9903.67,10397.1,698510],["2012-07-19",10749.54,10890.52,10679.05,10890.52,573100],["2012-07-20",11383.94,11383.94,10925.76,11066.74,299310],["2012-07-23",11101.98,11560.16,10925.76,11278.21,475390],["2012-07-24",11172.47,11172.47,10714.3,10714.3,420850],["2012-07-25",10573.32,11031.5,10573.32,11031.5,1263760],["2012-07-26",11278.21,11313.45,11031.5,11066.74,221030],["2012-07-27",11101.98,11101.98,10855.27,11066.74,158940],["2012-07-30",11066.74,11066.74,10925.76,10925.76,46590],["2012-07-31",10820.03,10996.25,10784.78,10855.27,72050],["2012-08-01",10855.27,11031.5,10679.05,10890.52,589300],["2012-08-02",10890.52,11101.98,10890.52,10925.76,676870],["2012-08-03",10925.76,11137.23,10925.76,11066.74,130680],["2012-08-06",11066.74,11454.43,11066.74,11383.94,130680],["2012-08-07",11066.74,11419.18,11066.74,11278.21,75250],["2012-08-08",11278.21,11842.12,11278.21,11842.12,289970],["2012-08-09",12265.05,12265.05,11947.85,11983.09,309200],["2012-08-10",11983.09,11983.09,11560.16,11771.63,64080],["2012-08-13",11419.18,12018.34,11419.18,11842.12,193280],["2012-08-14",11842.12,12229.8,11842.12,12159.32,137140],["2012-08-15",12265.05,12511.76,12088.83,12511.76,322290],["2012-08-16",12476.52,12511.76,12229.8,12229.8,245290],["2012-08-17",12300.29,12370.78,12159.32,12229.8,149330],["2012-08-20",12229.8,12687.98,12229.8,12687.98,336480],["2012-08-21",12335.54,12335.54,12053.58,12053.58,137720],["2012-08-22",11454.43,12088.83,11454.43,11912.61,318830],["2012-08-23",11489.67,11489.67,11348.69,11348.69,62250],["2012-08-24",10784.78,11894.98,10784.78,11894.98,211680],["2012-08-27",11894.98,12265.05,11313.45,12265.05,177990],["2012-08-28",12000.72,12317.92,11947.85,12265.05,106430],["2012-08-29",12423.65,12846.58,12317.92,12846.58,207670],["2012-08-30",12846.58,13216.65,12635.12,12687.98,127740],["2012-08-31",12423.65,12899.45,12423.65,12423.65,32300],["2012-09-04",12793.71,13005.18,12793.71,13005.18,156810],["2012-09-05",13216.65,13639.58,12687.98,13639.58,213680],["2012-09-06",13216.65,13745.31,13216.65,13639.58,146960],["2012-09-07",14009.65,14273.98,13533.85,14273.98,241040],["2012-09-10",14273.98,14273.98,13586.71,13586.71,322630],["2012-09-11",13745.31,13903.91,13586.71,13745.31,156100],["2012-09-12",13745.31,14009.65,13745.31,13745.31,108170],["2012-09-13",13639.58,13745.31,13480.98,13586.71,45990],["2012-09-14",13745.31,13798.18,13586.71,13586.71,76090],["2012-09-17",13533.85,13745.31,13216.65,13216.65,80900],["2012-09-18",13005.18,13322.38,12582.25,12687.98,111140],["2012-09-19",12952.31,12952.31,12687.98,12687.98,48740],["2012-09-20",12899.45,12899.45,12423.65,12529.38,39760],["2012-09-21",12582.25,13110.91,12582.25,13110.91,65380],["2012-09-24",13110.91,13375.25,12582.25,12687.98,36750],["2012-09-25",12635.12,12846.58,12635.12,12793.71,25120],["2012-09-26",12793.71,13005.18,12793.71,12899.45,20710],["2012-09-27",12952.31,12952.31,12687.98,12687.98,18390],["2012-09-28",12687.98,12687.98,12423.65,12635.12,20730],["2012-10-01",12635.12,12635.12,12053.58,12159.32,69180],["2012-10-02",12159.32,12159.32,11894.98,12053.58,33930],["2012-10-03",12106.45,12265.05,12106.45,12159.32,30860],["2012-10-04",12740.85,12740.85,12740.85,12740.85,237150],["2012-10-05",13216.65,13269.51,12952.31,13163.78,209870],["2012-10-08",13163.78,13375.25,13005.18,13163.78,84800],["2012-10-09",13058.05,13110.91,12899.45,13005.18,194200],["2012-10-10",12846.58,13005.18,12687.98,13005.18,123450],["2012-10-11",13110.91,13428.11,12952.31,12952.31,94720],["2012-10-12",12952.31,12952.31,12582.25,12582.25,77970],["2012-10-15",12423.65,12687.98,12370.78,12370.78,88750],["2012-10-16",12212.18,12952.31,12212.18,12952.31,131800],["2012-10-17",12952.31,12952.31,12582.25,12582.25,74290],["2012-10-18",12846.58,12952.31,12687.98,12687.98,258270],["2012-10-19",12476.52,12687.98,12370.78,12687.98,174400],["2012-10-22",12687.98,12687.98,12529.38,12529.38,52460],["2012-10-23",12476.52,12582.25,12476.52,12476.52,38290],["2012-10-24",12423.65,12529.38,12370.78,12476.52,63320],["2012-10-25",12317.92,12423.65,12265.05,12370.78,84840],["2012-10-26",12317.92,12370.78,12265.05,12317.92,74300],["2012-10-29",12317.92,12529.38,12265.05,12476.52,49450],["2012-10-30",13058.05,13058.05,13005.18,13058.05,525980],["2012-10-31",12952.31,13533.85,12793.71,13533.85,583490],["2012-11-01",13428.11,13533.85,13163.78,13216.65,160400],["2012-11-02",12635.12,13110.91,12582.25,13005.18,331070],["2012-11-05",13005.18,13110.91,12846.58,13005.18,157120],["2012-11-06",13005.18,13110.91,12846.58,13005.18,159900],["2012-11-07",13005.18,13216.65,12952.31,13005.18,121980],["2012-11-08",12846.58,13005.18,12846.58,13005.18,186680],["2012-11-09",13058.05,13322.38,13058.05,13163.78,91870],["2012-11-12",13163.78,13375.25,13163.78,13216.65,188490],["2012-11-13",13216.65,13216.65,13058.05,13216.65,142830],["2012-11-14",13435.1,13544.33,13325.88,13380.49,80500],["2012-11-15",13489.72,13489.72,13107.42,13107.42,238920],["2012-11-16",13162.03,13380.49,12998.19,13380.49,72030],["2012-11-19",13380.49,13380.49,13107.42,13271.26,42690],["2012-11-20",13107.42,13325.88,13107.42,13325.88,115060],["2012-11-21",13380.49,13380.49,13216.65,13325.88,63110],["2012-11-22",13216.65,13325.88,13162.03,13216.65,43500],["2012-11-23",13653.56,13762.79,13435.1,13489.72,494050],["2012-11-26",13598.95,13653.56,13380.49,13380.49,107250],["2012-11-27",13325.88,13489.72,13325.88,13325.88,45800],["2012-11-28",13435.1,13598.95,13380.49,13435.1,668830],["2012-11-29",13435.1,13435.1,13325.88,13325.88,166240],["2012-11-30",13380.49,13380.49,13216.65,13216.65,626620],["2012-12-03",13107.42,13325.88,12998.19,13325.88,2323530],["2012-12-04",13325.88,13380.49,13107.42,13162.03,168800],["2012-12-05",13325.88,13489.72,13107.42,13325.88,785990],["2012-12-06",13216.65,13380.49,13216.65,13325.88,303940],["2012-12-07",13216.65,13380.49,13216.65,13325.88,917310],["2012-12-10",13216.65,13380.49,13162.03,13271.26,1777100],["2012-12-11",13271.26,13325.88,13107.42,13271.26,1804340],["2012-12-12",13271.26,13325.88,13052.8,13271.26,493760],["2012-12-13",13216.65,13216.65,13052.8,13107.42,391050],["2012-12-14",13107.42,13325.88,13052.8,13162.03,441490],["2012-12-17",13162.03,13271.26,12998.19,13162.03,576150],["2012-12-18",13162.03,13162.03,12998.19,12998.19,64870],["2012-12-19",12998.19,13162.03,12998.19,13052.8,193820],["2012-12-20",13107.42,13107.42,12834.35,12834.35,200710],["2012-12-21",12943.58,12943.58,12670.51,12670.51,87400],["2012-12-24",12670.51,13052.8,12670.51,12834.35,89690],["2012-12-25",12834.35,13162.03,12834.35,12998.19,330560],["2012-12-26",12998.19,13052.8,12943.58,12943.58,68280],["2012-12-27",12943.58,13052.8,12888.96,12888.96,112120],["2012-12-28",12888.96,12888.96,12725.12,12725.12,152700],["2013-01-02",12725.12,13107.42,12725.12,12943.58,212960],["2013-01-03",12998.19,12998.19,12561.28,12779.73,145760],["2013-01-04",12670.51,12888.96,12670.51,12779.73,85370],["2013-01-07",12779.73,13162.03,12779.73,12834.35,204200],["2013-01-08",12888.96,13325.88,12888.96,13325.88,431500],["2013-01-09",13653.56,13981.25,13325.88,13598.95,806810],["2013-01-10",13380.49,13981.25,13380.49,13762.79,156800],["2013-01-11",13817.4,13817.4,13489.72,13653.56,194600],["2013-01-14",13107.42,13544.33,13052.8,13162.03,214170],["2013-01-15",13107.42,13489.72,13107.42,13380.49,150970],["2013-01-16",13544.33,13598.95,13325.88,13435.1,435930],["2013-01-17",13380.49,14363.55,13325.88,13926.63,1598340],["2013-01-18",13926.63,13926.63,13435.1,13489.72,289800],["2013-01-21",13489.72,13544.33,13325.88,13489.72,166210],["2013-01-22",13380.49,13435.1,12834.35,12998.19,1053310],["2013-01-23",12943.58,13325.88,12888.96,12888.96,343900],["2013-01-24",12888.96,13216.65,12888.96,13216.65,382790],["2013-01-25",13216.65,13489.72,13162.03,13216.65,388200],["2013-01-28",13435.1,13926.63,13271.26,13435.1,484260],["2013-01-29",13435.1,13598.95,13325.88,13380.49,249490],["2013-01-30",13380.49,13817.4,13380.49,13762.79,642710],["2013-01-31",13544.33,13817.4,13489.72,13489.72,191020],["2013-02-01",13380.49,13489.72,13216.65,13216.65,238780],["2013-02-04",13216.65,13325.88,12998.19,12998.19,370490],["2013-02-05",12998.19,13325.88,12834.35,13162.03,9396670],["2013-02-06",13325.88,13325.88,13107.42,13216.65,414870],["2013-02-07",13271.26,13325.88,13052.8,13107.42,358740],["2013-02-08",13216.65,13380.49,12779.73,13162.03,433860],["2013-02-18",13544.33,13872.02,13435.1,13598.95,771050],["2013-02-19",13489.72,13653.56,13435.1,13435.1,496570],["2013-02-20",13380.49,13489.72,13271.26,13380.49,315720],["2013-02-21",13271.26,13435.1,12834.35,12834.35,989720],["2013-02-22",12834.35,13216.65,12561.28,12725.12,575190],["2013-02-25",12725.12,13271.26,12561.28,13107.42,1414450],["2013-02-26",13107.42,13107.42,12725.12,12943.58,499420],["2013-02-27",12834.35,12943.58,12615.89,12888.96,264780],["2013-02-28",12998.19,13435.1,12888.96,13325.88,541120],["2013-03-01",13325.88,13435.1,13162.03,13271.26,292360],["2013-03-04",13271.26,13271.26,12779.73,12888.96,137940],["2013-03-05",12779.73,12834.35,12561.28,12561.28,276560],["2013-03-06",12834.35,12834.35,12561.28,12615.89,85860],["2013-03-07",12615.89,12779.73,12506.66,12615.89,130700],["2013-03-08",12725.12,12834.35,12725.12,12725.12,109630],["2013-03-11",12834.35,12998.19,12725.12,12943.58,111300],["2013-03-12",12998.19,13653.56,12888.96,13653.56,640450],["2013-03-13",13653.56,13653.56,13271.26,13271.26,123960],["2013-03-14",13107.42,13325.88,13107.42,13162.03,141430],["2013-03-15",13216.65,13380.49,13107.42,13271.26,387090],["2013-03-18",13216.65,13817.4,13162.03,13708.18,858980],["2013-03-19",13544.33,13708.18,13544.33,13653.56,148370],["2013-03-20",13544.33,13817.4,13489.72,13653.56,201680],["2013-03-21",13817.4,13817.4,13544.33,13708.18,229870],["2013-03-22",13708.18,13762.79,13107.42,13598.95,189310],["2013-03-25",13271.26,13653.56,13162.03,13325.88,75430],["2013-03-26",13544.33,13598.95,13271.26,13325.88,198170],["2013-03-27",13325.88,13544.33,13216.65,13271.26,72640],["2013-03-28",13325.88,13325.88,13107.42,13107.42,221950],["2013-03-29",13107.42,13162.03,12998.19,13052.8,73770],["2013-04-01",13271.26,13380.49,13107.42,13162.03,180030],["2013-04-02",13162.03,13435.1,13162.03,13216.65,135560],["2013-04-03",13162.03,13216.65,12998.19,13216.65,496850],["2013-04-04",13216.65,13216.65,12998.19,12998.19,508840],["2013-04-05",12943.58,13107.42,12943.58,13052.8,72240],["2013-04-08",12998.19,13216.65,12888.96,12943.58,405040],["2013-04-09",12888.96,13052.8,12779.73,12943.58,698720],["2013-04-10",12943.58,12943.58,12725.12,12888.96,511700],["2013-04-11",12779.73,12943.58,12561.28,12615.89,1188550],["2013-04-12",12615.89,12670.51,12288.21,12342.82,584870],["2013-04-15",12342.82,12342.82,11578.22,11578.22,335900],["2013-04-16",11687.45,12342.82,11468.99,12288.21,563470],["2013-04-17",12288.21,12561.28,11960.52,12561.28,312160],["2013-04-18",12178.98,12452.05,12015.13,12015.13,112150],["2013-04-22",12015.13,12015.13,11195.92,11195.92,2099500],["2013-04-23",11195.92,11250.53,10922.85,10922.85,388680],["2013-04-24",10922.85,11305.15,10922.85,11032.08,232450],["2013-04-25",11086.69,11250.53,10977.46,10977.46,434430],["2013-04-26",11141.31,11141.31,10704.39,10759.01,448130],["2013-05-02",10759.01,10868.24,10649.78,10649.78,165850],["2013-05-03",10704.39,10868.24,10649.78,10813.62,454250],["2013-05-06",10868.24,11032.08,10759.01,11032.08,515790],["2013-05-07",10868.24,10922.85,10431.32,10431.32,677050],["2013-05-08",10649.78,10977.46,10649.78,10922.85,692300],["2013-05-09",11032.08,11687.45,10868.24,11687.45,1312810],["2013-05-10",11796.68,12233.59,11468.99,11578.22,1122230],["2013-05-13",11578.22,11851.29,11523.61,11796.68,1557640],["2013-05-14",11742.06,11742.06,11141.31,11250.53,854790],["2013-05-15",11250.53,11523.61,11195.92,11305.15,694310],["2013-05-16",11305.15,11468.99,11250.53,11468.99,554340],["2013-05-17",11468.99,11523.61,11305.15,11305.15,245700],["2013-05-20",11195.92,11359.76,10977.46,11141.31,584510],["2013-05-21",11305.15,11468.99,11141.31,11250.53,748210],["2013-05-22",11250.53,11305.15,11032.08,11141.31,747930],["2013-05-23",11032.08,11141.31,10759.01,10759.01,713700],["2013-05-24",10813.62,11032.08,10759.01,11032.08,562090],["2013-05-27",11195.92,11359.76,11086.69,11250.53,681670],["2013-05-28",11250.53,11250.53,11086.69,11195.92,494390],["2013-05-29",11195.92,11305.15,11032.08,11141.31,607880],["2013-05-30",11141.31,11141.31,10922.85,11086.69,1992560],["2013-05-31",11305.15,11687.45,11086.69,11359.76,2510130],["2013-06-03",11359.76,11468.99,11305.15,11305.15,329760],["2013-06-04",11305.15,11305.15,10977.46,10977.46,1595860],["2013-06-05",11086.69,11141.31,10977.46,11032.08,374920],["2013-06-06",11086.69,11195.92,11032.08,11141.31,633660],["2013-06-07",11195.92,11195.92,11086.69,11086.69,605220],["2013-06-10",11195.92,11414.38,11195.92,11195.92,709650],["2013-06-11",11195.92,11250.53,11086.69,11141.31,271890],["2013-06-12",11141.31,11305.15,11141.31,11195.92,437010],["2013-06-13",11195.92,11195.92,11032.08,11195.92,322870],["2013-06-14",11250.53,11250.53,11032.08,11086.69,214120],["2013-06-17",11086.69,11086.69,10759.01,10813.62,296370],["2013-06-18",10759.01,10922.85,10704.39,10759.01,305620],["2013-06-19",10813.62,10868.24,10759.01,10759.01,174230],["2013-06-20",10759.01,10813.62,10649.78,10704.39,234400],["2013-06-21",10595.16,10704.39,10595.16,10649.78,140000],["2013-06-24",10649.78,10759.01,10431.32,10485.94,434790],["2013-06-25",10540.55,10595.16,9775.95,10103.64,816205],["2013-06-26",10212.86,10376.71,9994.41,10267.48,374750],["2013-06-27",10158.25,10322.09,9939.79,10212.86,367330],["2013-06-28",10267.48,10267.48,10049.02,10049.02,164110],["2013-07-01",10049.02,10049.02,9830.56,9830.56,229280],["2013-07-02",9885.18,10049.02,9885.18,9994.41,170500],["2013-07-03",9994.41,9994.41,9885.18,9885.18,112080],["2013-07-04",9775.95,9885.18,9775.95,9775.95,277850],["2013-07-05",9775.95,9830.56,9448.26,9557.49,456970],["2013-07-08",9557.49,9721.34,9557.49,9557.49,159660],["2013-07-09",9666.72,9666.72,9448.26,9502.88,60650],["2013-07-10",9557.49,9612.11,9393.65,9393.65,235440],["2013-07-11",9339.04,9775.95,9339.04,9666.72,361740],["2013-07-12",9775.95,10322.09,9775.95,10322.09,729530],["2013-07-15",10376.71,10485.94,10212.86,10376.71,393130],["2013-07-16",10376.71,10431.32,10158.25,10267.48,181570],["2013-07-17",10267.48,10267.48,10103.64,10212.86,129920],["2013-07-18",10158.25,10212.86,10103.64,10212.86,146730],["2013-07-19",10322.09,10322.09,10103.64,10267.48,99340],["2013-07-22",10267.48,10267.48,10049.02,10103.64,154560],["2013-07-23",10103.64,10103.64,9939.79,9994.41,79530],["2013-07-24",10049.02,10049.02,9830.56,9939.79,142370],["2013-07-25",9830.56,9885.18,9775.95,9830.56,260010],["2013-07-26",9830.56,9830.56,9666.72,9721.34,82580],["2013-07-29",9830.56,9830.56,9502.88,9502.88,34500],["2013-07-30",9502.88,9830.56,9502.88,9830.56,79050],["2013-07-31",9830.56,9830.56,9666.72,9721.34,84340],["2013-08-01",9666.72,9830.56,9612.11,9775.95,42270],["2013-08-02",9775.95,9939.79,9775.95,9830.56,90930],["2013-08-05",9885.18,9885.18,9830.56,9830.56,54470],["2013-08-06",9775.95,9885.18,9721.34,9775.95,34170],["2013-08-07",9775.95,9830.56,9666.72,9830.56,76470],["2013-08-08",9775.95,9939.79,9666.72,9666.72,59320],["2013-08-09",9775.95,9830.56,9721.34,9775.95,35130],["2013-08-12",9830.56,9830.56,9666.72,9721.34,33860],["2013-08-13",9612.11,9721.34,9502.88,9502.88,83570],["2013-08-14",9339.04,9448.26,9339.04,9448.26,216270],["2013-08-15",9393.65,9557.49,9393.65,9502.88,98280],["2013-08-16",9557.49,9557.49,9448.26,9502.88,35250],["2013-08-19",9448.26,9666.72,9448.26,9557.49,132810],["2013-08-20",9557.49,9775.95,9557.49,9666.72,109780],["2013-08-21",9721.34,9721.34,9448.26,9612.11,56720],["2013-08-22",9502.88,9666.72,9448.26,9448.26,51730],["2013-08-23",9557.49,9557.49,9339.04,9339.04,89790],["2013-08-26",9339.04,9339.04,9175.19,9339.04,104640],["2013-08-27",9339.04,9339.04,9175.19,9175.19,75560],["2013-08-28",9065.96,9120.58,8683.67,8792.89,253260],["2013-08-29",8847.51,8956.74,8519.82,8519.82,62230],["2013-08-30",8629.05,8629.05,8355.98,8465.21,233630],["2013-09-03",8465.21,8519.82,8355.98,8465.21,136810],["2013-09-04",8465.21,8519.82,8192.14,8465.21,344810],["2013-09-05",8519.82,8519.82,8410.59,8465.21,114730],["2013-09-06",8519.82,9011.35,8410.59,9011.35,449230],["2013-09-09",9011.35,9011.35,8738.28,8847.51,250010],["2013-09-10",8847.51,9393.65,8847.51,9284.42,273510],["2013-09-11",9339.04,9557.49,9175.19,9284.42,226180],["2013-09-12",9339.04,9557.49,9284.42,9502.88,335790],["2013-09-13",9557.49,9775.95,9502.88,9502.88,354210],["2013-09-16",9502.88,9557.49,9229.81,9393.65,527720],["2013-09-17",9393.65,9393.65,9120.58,9175.19,435810],["2013-09-18",9343.03,9343.03,8951.41,8951.41,297260],["2013-09-19",8951.41,9398.98,8951.41,9398.98,236740],["2013-09-20",9398.98,9398.98,9231.14,9343.03,109210],["2013-09-23",9231.14,9343.03,9175.19,9231.14,87140],["2013-09-24",9007.35,9343.03,9007.35,9287.09,115510],["2013-09-25",9287.09,9398.98,9231.14,9287.09,293570],["2013-09-26",9398.98,9398.98,9287.09,9398.98,79410],["2013-09-27",9398.98,9398.98,9287.09,9287.09,267770],["2013-09-30",9231.14,9454.92,9231.14,9287.09,235520],["2013-10-01",9231.14,9734.66,9231.14,9678.71,702540],["2013-10-02",9678.71,9902.5,9622.76,9846.55,533060],["2013-10-03",9790.6,9846.55,9622.76,9846.55,505020],["2013-10-04",9622.76,9790.6,9566.82,9734.66,356540],["2013-10-07",9790.6,9790.6,9566.82,9566.82,527770],["2013-10-08",9622.76,9678.71,9454.92,9566.82,391300],["2013-10-09",9510.87,9790.6,9510.87,9566.82,429690],["2013-10-10",9510.87,9622.76,9454.92,9454.92,306050],["2013-10-11",9510.87,9510.87,9454.92,9454.92,220810],["2013-10-14",9454.92,9566.82,9398.98,9398.98,86760],["2013-10-15",9398.98,9510.87,9398.98,9398.98,92290],["2013-10-16",9566.82,9790.6,9454.92,9678.71,350430],["2013-10-17",9678.71,9790.6,9566.82,9678.71,138140],["2013-10-18",9678.71,9734.66,9566.82,9566.82,130250],["2013-10-21",9678.71,9790.6,9566.82,9734.66,445980],["2013-10-22",9678.71,9846.55,9622.76,9846.55,476010],["2013-10-23",9734.66,9902.5,9734.66,9790.6,357400],["2013-10-24",9790.6,9790.6,9678.71,9734.66,284200],["2013-10-25",9678.71,9790.6,9622.76,9790.6,220580],["2013-10-28",9790.6,9846.55,9678.71,9678.71,321010],["2013-10-29",9734.66,9846.55,9678.71,9790.6,689160],["2013-10-30",9846.55,9846.55,9678.71,9734.66,78000],["2013-10-31",9790.6,9790.6,9678.71,9734.66,57720],["2013-11-01",9734.66,10070.33,9734.66,9958.44,871050],["2013-11-04",10014.39,10406.01,9958.44,10350.07,1266840],["2013-11-05",10406.01,10517.9,10294.12,10350.07,272040],["2013-11-06",10350.07,10573.85,10182.23,10573.85,541420],["2013-11-07",10573.85,10741.69,10350.07,10350.07,658880],["2013-11-08",10350.07,10461.96,10070.33,10126.28,671120],["2013-11-11",10182.23,10350.07,10182.23,10350.07,273590],["2013-11-12",10350.07,10406.01,10182.23,10238.17,500670],["2013-11-13",10350.07,10350.07,10182.23,10182.23,367720],["2013-11-14",10238.17,10238.17,10070.33,10070.33,186930],["2013-11-15",10070.33,10238.17,10070.33,10238.17,277700],["2013-11-18",10294.12,10461.96,10238.17,10294.12,472030],["2013-11-19",10238.17,10294.12,10238.17,10294.12,59620],["2013-11-20",10238.17,10294.12,10126.28,10126.28,694450],["2013-11-21",10126.28,10238.17,10126.28,10182.23,959820],["2013-11-22",10182.23,10238.17,10070.33,10126.28,156430],["2013-11-25",10126.28,10238.17,10126.28,10126.28,309630],["2013-11-26",10126.28,10182.23,10070.33,10126.28,187220],["2013-11-27",10182.23,10238.17,10070.33,10126.28,189540],["2013-11-28",10126.28,10126.28,10014.39,10070.33,172520],["2013-11-29",10126.28,10629.8,10014.39,10629.8,1698210],["2013-12-02",10685.74,10685.74,10294.12,10350.07,650700],["2013-12-03",10294.12,10406.01,10238.17,10350.07,284270],["2013-12-04",10350.07,10573.85,10238.17,10350.07,794860],["2013-12-05",10294.12,10350.07,10182.23,10182.23,479920],["2013-12-06",10350.07,10406.01,10238.17,10294.12,1138560],["2013-12-09",10406.01,10406.01,10238.17,10294.12,661640],["2013-12-10",10238.17,10350.07,10182.23,10238.17,474060],["2013-12-11",10294.12,10294.12,10014.39,10014.39,593870],["2013-12-12",10014.39,10350.07,9958.44,10294.12,1450680],["2013-12-13",10294.12,10461.96,10238.17,10238.17,803200],["2013-12-16",10294.12,10294.12,10182.23,10182.23,146970],["2013-12-17",10406.01,10573.85,10350.07,10461.96,1280870],["2013-12-18",10461.96,10629.8,10461.96,10517.9,674620],["2013-12-19",10573.85,10629.8,10517.9,10517.9,519430],["2013-12-20",10517.9,10517.9,10406.01,10406.01,570590],["2013-12-23",10461.96,10853.58,10406.01,10741.69,1654620],["2013-12-24",10797.64,10853.58,10685.74,10797.64,1150000],["2013-12-25",10909.53,11077.37,10853.58,10853.58,1336150],["2013-12-26",10853.58,10965.48,10853.58,10853.58,1109160],["2013-12-27",10853.58,10909.53,10797.64,10853.58,930130],["2013-12-30",10797.64,11021.42,10741.69,10741.69,2228970],["2013-12-31",10853.58,10909.53,10797.64,10797.64,353470],["2014-01-02",11274.88,11274.88,10976.6,10976.6,278610],["2014-01-03",10976.6,11036.26,10797.64,10857.29,588290],["2014-01-06",10857.29,10976.6,10797.64,10976.6,1010980],["2014-01-07",11036.26,11036.26,10797.64,10797.64,429680],["2014-01-08",10797.64,10916.95,10797.64,10797.64,401910],["2014-01-09",10857.29,10976.6,10797.64,10916.95,858100],["2014-01-10",10916.95,10976.6,10797.64,10857.29,396360],["2014-01-13",10976.6,10976.6,10737.98,10737.98,654530],["2014-01-14",10737.98,10857.29,10618.67,10857.29,500260],["2014-01-15",10916.95,11036.26,10797.64,10916.95,908540],["2014-01-16",10976.6,11334.54,10797.64,11334.54,1479680],["2014-01-17",11513.5,11692.47,11274.88,11394.19,999370],["2014-01-20",11394.19,11513.5,11274.88,11274.88,804180],["2014-01-21",11155.57,11334.54,11095.91,11334.54,495420],["2014-01-22",11334.54,11573.16,11155.57,11513.5,1137110],["2014-01-23",11573.16,11990.75,11513.5,11990.75,1220700],["2014-01-24",11811.78,11990.75,11752.12,11871.43,374690],["2014-01-27",11811.78,11931.09,11692.47,11871.43,418710],["2014-02-06",11752.12,11931.09,11632.81,11811.78,608200],["2014-02-07",11811.78,12229.37,11811.78,12110.06,902820],["2014-02-10",12229.37,12766.27,12110.06,12766.27,1236440],["2014-02-11",12885.58,13362.82,12706.61,12766.27,2153630],["2014-02-12",12945.23,13422.48,12766.27,13422.48,1642080],["2014-02-13",13541.79,14317.31,13422.48,14257.65,1657320],["2014-02-14",14317.31,14376.96,13899.72,14019.03,1488120],["2014-02-17",13899.72,14138.34,13601.44,14019.03,1186220],["2014-02-18",13899.72,14138.34,13840.06,14078.69,1196630],["2014-02-19",14138.34,14317.31,14078.69,14138.34,745440],["2014-02-20",14257.65,14257.65,13482.13,13601.44,1453140],["2014-02-21",13541.79,14257.65,13124.2,14257.65,1472730],["2014-02-24",14436.62,14555.93,14078.69,14555.93,1079360],["2014-02-25",14555.93,14854.21,14436.62,14854.21,1037070],["2014-02-26",14913.86,15033.17,14675.24,14913.86,1161510],["2014-02-27",14973.52,15033.17,14317.31,14317.31,1631630],["2014-02-28",14376.96,15271.79,14138.34,15271.79,2026880],["2014-03-03",15331.45,15808.69,14913.86,14913.86,1227500],["2014-03-04",14913.86,15391.11,14734.9,15391.11,1262760],["2014-03-05",15391.11,15629.73,15152.48,15271.79,957800],["2014-03-06",15331.45,15689.38,15092.83,15629.73,1381040],["2014-03-07",15510.42,15689.38,15450.76,15510.42,626990],["2014-03-10",15510.42,15510.42,15092.83,15271.79,701560],["2014-03-11",15212.14,15331.45,14973.52,14973.52,899590],["2014-03-12",14973.52,15928.0,14973.52,15689.38,2793160],["2014-03-13",15510.42,16106.97,15510.42,16106.97,801000],["2014-03-14",16106.97,16106.97,15749.04,15928.0,936710],["2014-03-17",15928.0,16047.32,15749.04,15987.66,670860],["2014-03-18",16047.32,16047.32,15689.38,15689.38,1407150],["2014-03-19",15689.38,16226.28,15689.38,16106.97,1189980],["2014-03-20",16166.63,16166.63,15868.35,15868.35,510170],["2014-03-21",15868.35,16584.21,15868.35,16405.25,1489280],["2014-03-24",16405.25,16524.56,16226.28,16345.59,929900],["2014-03-25",16464.9,17180.77,16226.28,17001.8,2503390],["2014-03-26",17001.8,17001.8,16226.28,16285.94,1268180],["2014-03-27",16285.94,16524.56,16047.32,16405.25,800100],["2014-03-28",16405.25,16703.53,16285.94,16405.25,875480],["2014-03-31",16464.9,16464.9,16166.63,16345.59,594010],["2014-04-01",16345.59,16345.59,15271.79,15271.79,2097790],["2014-04-02",15510.42,16106.97,15391.11,15808.69,1148140],["2014-04-03",15629.73,16106.97,15629.73,15808.69,693300],["2014-04-04",15868.35,15928.0,15689.38,15689.38,350210],["2014-04-07",15689.38,15987.66,15510.42,15808.69,305390],["2014-04-08",15808.69,16106.97,15689.38,15987.66,741220],["2014-04-10",16106.97,16584.21,15749.04,16584.21,2642890],["2014-04-11",16405.25,17240.42,16285.94,17180.77,2974550],["2014-04-14",17180.77,17180.77,16822.84,16882.49,789380],["2014-04-15",16882.49,17061.46,16285.94,16285.94,2007820],["2014-04-16",16285.94,16464.9,15570.07,16047.32,940410],["2014-04-17",16047.32,16524.56,16047.32,16226.28,509440],["2014-04-18",16226.28,16285.94,15092.83,15092.83,1570530],["2014-04-21",15092.83,15152.48,14615.58,14854.21,854420],["2014-04-22",14973.52,15689.38,14913.86,15689.38,420190],["2014-04-23",15689.38,15808.69,15152.48,15331.45,614640],["2014-04-24",15271.79,15629.73,14794.55,15510.42,485030],["2014-04-25",15629.73,15868.35,15570.07,15808.69,660020],["2014-04-28",16285.94,16285.94,15987.66,16047.32,996730],["2014-04-29",15987.66,16285.94,15987.66,16285.94,433500],["2014-05-05",16345.59,16345.59,15450.76,15450.76,1016740],["2014-05-06",15271.79,15749.04,15152.48,15570.07,955650],["2014-05-07",14496.27,14496.27,14496.27,14496.27,232100],["2014-05-08",13482.13,13482.13,13482.13,13482.13,11320],["2014-05-09",12587.3,12587.3,12587.3,12587.3,4910],["2014-05-12",11752.12,11752.12,11752.12,11752.12,176320],["2014-05-13",10976.6,10976.6,10976.6,10976.6,16420],["2014-05-14",10260.74,10678.33,10260.74,10260.74,4217210],["2014-05-15",10320.39,10737.98,10141.43,10380.05,2360310],["2014-05-16",10320.39,10737.98,10081.77,10559.01,869420],["2014-05-19",10439.7,10499.36,10081.77,10320.39,1623150],["2014-05-20",10201.08,10380.05,9962.46,10320.39,2594420],["2014-05-21",10320.39,11036.26,10320.39,11036.26,3022430],["2014-05-22",11453.85,11752.12,11215.22,11394.19,2743070],["2014-05-23",11274.88,11334.54,10976.6,11155.57,2610730],["2014-05-26",11036.26,11095.91,10737.98,10976.6,1521640],["2014-05-27",10916.95,11453.85,10857.29,11215.22,1792600],["2014-05-28",11274.88,11334.54,10976.6,11036.26,1863490],["2014-05-29",11095.91,11453.85,11036.26,11155.57,2595520],["2014-05-30",11215.22,11274.88,11095.91,11095.91,1028550],["2014-06-02",11095.91,11155.57,10857.29,10857.29,1086300],["2014-06-03",10857.29,10916.95,10559.01,10737.98,1141230],["2014-06-04",10737.98,10737.98,10320.39,10439.7,1360640],["2014-06-05",10320.39,10857.29,10260.74,10857.29,1039010],["2014-06-06",10797.64,10916.95,10618.67,10916.95,603690],["2014-06-09",10916.95,11155.57,10678.33,10857.29,1275050],["2014-06-10",10857.29,10916.95,10618.67,10678.33,774550],["2014-06-11",10737.98,10916.95,10678.33,10916.95,649780],["2014-06-12",10916.95,11274.88,10857.29,11095.91,1450410],["2014-06-13",11095.91,11155.57,10916.95,10916.95,629800],["2014-06-16",10916.95,10976.6,10857.29,10916.95,351700],["2014-06-17",10916.95,10976.6,10797.64,10916.95,705900],["2014-06-18",10976.6,11155.57,10916.95,10976.6,824160],["2014-06-19",10797.64,11095.91,10559.01,10976.6,1703740],["2014-06-20",11036.26,11036.26,10857.29,10857.29,494590],["2014-06-23",10797.64,10916.95,10797.64,10857.29,278130],["2014-06-24",10857.29,10857.29,10737.98,10857.29,406010],["2014-06-25",10916.95,11095.91,10857.29,11036.26,1447570],["2014-06-26",11036.26,11155.57,10976.6,10976.6,1004600],["2014-06-27",10976.6,11095.91,10857.29,10916.95,455260],["2014-06-30",10857.29,11095.91,10857.29,10976.6,628060],["2014-07-01",11036.26,11632.81,11036.26,11453.85,3055070],["2014-07-02",11573.16,11931.09,11513.5,11811.78,1932650],["2014-07-03",11931.09,12229.37,11931.09,12110.06,1650060],["2014-07-04",12169.71,12229.37,11931.09,12050.4,1526780],["2014-07-07",12169.71,12408.33,12050.4,12050.4,1399570],["2014-07-08",12050.4,12229.37,11990.75,12229.37,1101330],["2014-07-09",12289.02,12348.68,12110.06,12110.06,650780],["2014-07-10",12110.06,12169.71,11752.12,11931.09,1887050],["2014-07-11",11931.09,11990.75,11692.47,11871.43,1174480],["2014-07-14",11871.43,11931.09,11752.12,11871.43,775380],["2014-07-15",12110.06,12527.64,12110.06,12467.99,1898450],["2014-07-16",12766.27,12766.27,12408.33,12408.33,1495940],["2014-07-17",12348.68,13124.2,12348.68,13064.54,2191780],["2014-07-18",12945.23,13541.79,12885.58,13362.82,1847370],["2014-07-21",13362.82,13482.13,13004.89,13243.51,1421560],["2014-07-22",13124.2,13243.51,13004.89,13183.85,1279580],["2014-07-23",13183.85,13482.13,13183.85,13422.48,961900],["2014-07-24",13422.48,13601.44,13303.17,13422.48,814710],["2014-07-25",13422.48,13482.13,12885.58,12885.58,1735780],["2014-07-28",12646.96,12825.92,12229.37,12348.68,1835570],["2014-07-29",12289.02,12467.99,12169.71,12348.68,905770],["2014-07-30",12348.68,12587.3,12229.37,12348.68,890500],["2014-07-31",12527.64,12766.27,12527.64,12646.96,871730],["2014-08-01",12646.96,12646.96,12408.33,12527.64,569100],["2014-08-04",12467.99,12527.64,12348.68,12467.99,692000],["2014-08-05",12527.64,12646.96,12467.99,12646.96,731550],["2014-08-06",12706.61,12825.92,12587.3,12646.96,833490],["2014-08-07",12646.96,12646.96,12408.33,12646.96,817920],["2014-08-08",12646.96,12706.61,12527.64,12587.3,577770],["2014-08-11",12646.96,12945.23,12646.96,12825.92,1306800],["2014-08-12",12825.92,12825.92,12587.3,12706.61,750470],["2014-08-13",12825.92,13124.2,12766.27,13064.54,1233660],["2014-08-14",13303.17,13303.17,13004.89,13004.89,1084650],["2014-08-15",13004.89,13124.2,12945.23,12945.23,608140],["2014-08-18",13064.54,13422.48,13064.54,13243.51,1370620],["2014-08-19",13183.85,13183.85,12885.58,13004.89,2097000],["2014-08-20",13004.89,13004.89,12766.27,12885.58,5207140],["2014-08-21",13183.85,13303.17,13124.2,13124.2,3963680],["2014-08-22",13124.2,13303.17,13004.89,13004.89,1096390],["2014-08-25",13064.54,13303.17,13004.89,13004.89,1980100],["2014-08-26",12945.23,13004.89,12825.92,12885.58,2822780],["2014-08-27",12885.58,13004.89,12766.27,12766.27,1453390],["2014-08-28",12766.27,13064.54,12706.61,12945.23,4319340],["2014-08-29",12945.23,13601.44,12766.27,13303.17,6482750],["2014-09-03",13601.44,13661.1,13362.82,13362.82,2140540],["2014-09-04",13243.51,13362.82,13064.54,13124.2,1710120],["2014-09-05",13124.2,13183.85,12945.23,13064.54,1925840],["2014-09-08",13064.54,13362.82,13064.54,13124.2,3716590],["2014-09-09",13124.2,13183.85,12527.64,12646.96,2540810],["2014-09-10",12527.64,12706.61,12229.37,12527.64,1767860],["2014-09-11",12587.3,12706.61,12289.02,12527.64,1908430],["2014-09-12",12527.64,12527.64,12408.33,12408.33,1148430],["2014-09-15",12527.64,12706.61,12348.68,12348.68,1713500],["2014-09-16",12348.68,12348.68,11990.75,12229.37,2697670],["2014-09-17",12229.37,12348.68,12110.06,12110.06,1241720],["2014-09-18",12169.71,12587.3,12169.71,12289.02,4405890],["2014-09-19",12348.68,12408.33,12169.71,12169.71,614510],["2014-09-22",12229.37,12289.02,12050.4,12169.71,586900],["2014-09-23",12169.71,12408.33,11990.75,12229.37,1275140],["2014-09-24",12408.33,12467.99,12229.37,12289.02,2151120],["2014-09-25",12289.02,12467.99,12289.02,12467.99,1220620],["2014-09-26",12527.64,13004.89,12527.64,12825.92,4551490],["2014-09-29",12825.92,12945.23,12587.3,12646.96,991060],["2014-09-30",12587.3,12706.61,12527.64,12587.3,1068890],["2014-10-01",12646.96,12825.92,12646.96,12706.61,1459130],["2014-10-02",12825.92,13064.54,12706.61,12885.58,2539830],["2014-10-03",12885.58,13064.54,12766.27,12766.27,1660070],["2014-10-06",12825.92,13004.89,12766.27,12825.92,1468950],["2014-10-07",12825.92,13064.54,12825.92,12885.58,2030670],["2014-10-08",12945.23,13004.89,12706.61,12706.61,1466220],["2014-10-09",12825.92,12945.23,12646.96,12646.96,1025130],["2014-10-10",12646.96,12706.61,12348.68,12348.68,1531020],["2014-10-13",12408.33,12467.99,12229.37,12348.68,1064780],["2014-10-14",12467.99,12467.99,12169.71,12169.71,926990],["2014-10-15",12169.71,12169.71,11931.09,12110.06,1316050],["2014-10-16",11990.75,12110.06,11394.19,11632.81,2502600],["2014-10-17",11513.5,11692.47,11453.85,11632.81,889320],["2014-10-20",11752.12,11931.09,11632.81,11692.47,560050],["2014-10-21",11692.47,11692.47,11573.16,11573.16,490770],["2014-10-22",11692.47,11752.12,11573.16,11632.81,487820],["2014-10-23",11632.81,11931.09,11453.85,11513.5,1734560],["2014-10-24",11513.5,11632.81,11334.54,11453.85,764550],["2014-10-27",11334.54,11453.85,10976.6,10976.6,943250],["2014-10-28",10857.29,11394.19,10857.29,11215.22,1704900],["2014-10-29",11215.22,11692.47,11215.22,11632.81,979300],["2014-10-30",11692.47,11692.47,11453.85,11453.85,733600],["2014-10-31",11453.85,11632.81,11453.85,11573.16,1115570],["2014-11-03",11573.16,11871.43,11573.16,11632.81,1394240],["2014-11-04",11513.5,11871.43,11513.5,11692.47,1170370],["2014-11-05",11692.47,11811.78,11513.5,11752.12,1846980],["2014-11-06",11752.12,11811.78,11573.16,11573.16,640510],["2014-11-07",11573.16,12050.4,11513.5,12050.4,3079920],["2014-11-10",12110.06,12169.71,11931.09,11990.75,981150],["2014-11-11",12110.06,12110.06,11871.43,11931.09,797190],["2014-11-12",11931.09,11990.75,11752.12,11990.75,1034440],["2014-11-13",12050.4,12050.4,11871.43,11990.75,1076710],["2014-11-14",11931.09,11931.09,11692.47,11692.47,928020],["2014-11-17",11811.78,11811.78,11632.81,11632.81,391920],["2014-11-18",11632.81,11752.12,11573.16,11573.16,572610],["2014-11-19",11632.81,11632.81,11453.85,11453.85,677830],["2014-11-20",11513.5,11573.16,11513.5,11573.16,330330],["2014-11-21",11513.5,11573.16,11394.19,11394.19,1263380],["2014-11-24",11334.54,11334.54,11155.57,11215.22,600240],["2014-11-25",11215.22,11394.19,11215.22,11334.54,484270],["2014-11-26",11334.54,11394.19,11155.57,11215.22,343120],["2014-11-27",11215.22,11513.5,11155.57,11513.5,689420],["2014-11-28",11513.5,11573.16,11274.88,11274.88,252890],["2014-12-01",11334.54,11632.81,11334.54,11513.5,999010],["2014-12-02",11453.85,11573.16,11453.85,11513.5,348760],["2014-12-03",11632.81,11752.12,11632.81,11692.47,727760],["2014-12-04",11692.47,11811.78,11573.16,11632.81,587680],["2014-12-05",11692.47,11752.12,11573.16,11573.16,714270],["2014-12-08",11513.5,11632.81,11394.19,11513.5,670710],["2014-12-09",11513.5,11692.47,11334.54,11394.19,2215000],["2014-12-10",11632.81,11871.43,11453.85,11871.43,1773010],["2014-12-11",11871.43,12348.68,11752.12,12110.06,4627870],["2014-12-12",12050.4,12169.71,11811.78,11931.09,931160],["2014-12-15",11990.75,12229.37,11931.09,11990.75,1541190],["2014-12-16",11931.09,11931.09,11573.16,11811.78,2151690],["2014-12-17",11871.43,11871.43,11155.57,11334.54,1705480],["2014-12-18",11573.16,11752.12,11394.19,11632.81,1232610],["2014-12-19",11632.81,11692.47,11334.54,11453.85,903150],["2014-12-22",11453.85,11632.81,11394.19,11573.16,520510],["2014-12-23",11513.5,11573.16,11334.54,11394.19,586890],["2014-12-24",11394.19,11573.16,11394.19,11513.5,486420],["2014-12-25",11453.85,11453.85,11334.54,11394.19,431670],["2014-12-26",11334.54,11334.54,11036.26,11036.26,1632930],["2014-12-29",11036.26,11513.5,11036.26,11513.5,1890910],["2014-12-30",11573.16,11931.09,11573.16,11871.43,1513780],["2014-12-31",11931.09,12348.68,11871.43,12110.06,3566370],["2015-01-05",12229.37,12348.68,12110.06,12110.06,1997480],["2015-01-06",11990.75,12229.37,11871.43,12169.71,1186040],["2015-01-07",12110.06,12169.71,11871.43,11871.43,2071300],["2015-01-08",11752.12,11871.43,11573.16,11632.81,1806940],["2015-01-09",11513.5,11931.09,11513.5,11573.16,3290780],["2015-01-12",11632.81,11692.47,11453.85,11453.85,1497320],["2015-01-13",11394.19,11513.5,11274.88,11274.88,2125250],["2015-01-14",11215.22,11871.43,11155.57,11752.12,4412430],["2015-01-15",11752.12,11871.43,11752.12,11752.12,1573690],["2015-01-16",11811.78,11811.78,11573.16,11573.16,1821800],["2015-01-19",11632.81,11632.81,11453.85,11453.85,1926780],["2015-01-20",11513.5,11573.16,11453.85,11453.85,732560],["2015-01-21",11513.5,11573.16,11334.54,11394.19,855080],["2015-01-22",11394.19,11573.16,11334.54,11453.85,645070],["2015-01-23",11453.85,11573.16,11394.19,11453.85,1855810],["2015-01-26",11513.5,11573.16,11453.85,11453.85,509300],["2015-01-27",11513.5,11513.5,11215.22,11215.22,1565190],["2015-01-28",11215.22,11394.19,11215.22,11334.54,1237510],["2015-01-29",11394.19,11394.19,11274.88,11274.88,872470],["2015-01-30",11274.88,11334.54,11036.26,11155.57,1223760],["2015-02-02",11334.54,11394.19,11095.91,11095.91,9656240],["2015-02-03",11095.91,11274.88,10976.6,10976.6,990600],["2015-02-04",11095.91,11095.91,10976.6,11036.26,803750],["2015-02-05",11155.57,11215.22,11036.26,11095.91,2972770],["2015-02-06",11155.57,11453.85,11036.26,11334.54,2733140],["2015-02-09",11334.54,11334.54,11155.57,11155.57,584490],["2015-02-10",11274.88,11274.88,11036.26,11036.26,2844040],["2015-02-11",11095.91,11215.22,11036.26,11095.91,1360280],["2015-02-12",11478.53,11606.07,11287.22,11287.22,1984050],["2015-02-13",11350.99,11478.53,11350.99,11350.99,839570],["2015-02-24",11542.3,11542.3,11350.99,11414.76,662650],["2015-02-25",11414.76,11606.07,11350.99,11414.76,2705350],["2015-02-26",11478.53,11733.61,11478.53,11733.61,2580860],["2015-02-27",11797.38,11797.38,11606.07,11669.84,862440],["2015-03-02",11669.84,11861.15,11606.07,11733.61,1956030],["2015-03-03",11797.38,11924.92,11797.38,11924.92,2012670],["2015-03-04",11988.69,12052.46,11861.15,11988.69,1783830],["2015-03-05",12052.46,12052.46,11861.15,11861.15,1187200],["2015-03-06",11924.92,11988.69,11797.38,11988.69,1172580],["2015-03-09",11988.69,11988.69,11797.38,11924.92,1207660],["2015-03-10",11861.15,11924.92,11797.38,11861.15,877160],["2015-03-11",11861.15,11861.15,11733.61,11733.61,810920],["2015-03-12",11861.15,12052.46,11797.38,12052.46,3472060],["2015-03-13",12116.23,12180.0,11924.92,11924.92,3393830],["2015-03-16",11988.69,12052.46,11861.15,11861.15,1410500],["2015-03-17",11861.15,11924.92,11733.61,11861.15,996810],["2015-03-18",11861.15,11924.92,11797.38,11861.15,632000],["2015-03-19",11861.15,11924.92,11733.61,11797.38,886970],["2015-03-20",11733.61,11861.15,11733.61,11797.38,573180],["2015-03-23",11861.15,11861.15,11606.07,11606.07,944010],["2015-03-24",11606.07,11606.07,11478.53,11542.3,1332400],["2015-03-25",11606.07,12052.46,11542.3,11861.15,3104350],["2015-03-26",11861.15,11988.69,11861.15,11861.15,1101910],["2015-03-27",11924.92,11988.69,11669.84,11733.61,857640],["2015-03-30",11733.61,11861.15,11669.84,11669.84,1524430],["2015-03-31",11733.61,11924.92,11733.61,11797.38,1773820],["2015-04-01",11861.15,11861.15,11542.3,11606.07,9005380],["2015-04-02",11669.84,11797.38,11606.07,11797.38,2104060],["2015-04-03",11733.61,11861.15,11733.61,11797.38,1039110],["2015-04-06",11797.38,11861.15,11733.61,11797.38,782400],["2015-04-07",11797.38,12435.08,11733.61,12307.54,10280300],["2015-04-08",12435.08,12753.92,12180.0,12753.92,4421910],["2015-04-09",12817.69,13072.77,12690.15,12945.23,3886030],["2015-04-10",12881.46,13072.77,12817.69,12945.23,4931950],["2015-04-13",12945.23,13009.0,12626.38,12690.15,3674470],["2015-04-14",12626.38,12753.92,12562.61,12562.61,2553010],["2015-04-15",12498.85,13391.62,12498.85,13391.62,6362610],["2015-04-16",13519.16,13646.7,13264.08,13519.16,4689900],["2015-04-17",13455.39,13646.7,13327.85,13391.62,3059000],["2015-04-20",13391.62,13582.93,13200.31,13582.93,1841930],["2015-04-21",13582.93,14093.09,13582.93,13901.78,4735170],["2015-04-22",13901.78,14794.55,13774.24,14730.78,5695820],["2015-04-23",14539.47,14603.24,13710.47,13710.47,6942320],["2015-04-24",13710.47,13901.78,13072.77,13455.39,5451140],["2015-04-27",13582.93,13965.55,13455.39,13519.16,2115730],["2015-05-04",13519.16,13774.24,12753.92,12753.92,5143380],["2015-05-05",12817.69,13200.31,12498.85,13072.77,3634690],["2015-05-06",13072.77,13264.08,12945.23,13136.54,3589220],["2015-05-07",12945.23,13391.62,12945.23,13327.85,2147590],["2015-05-08",13264.08,13455.39,13200.31,13327.85,1998290],["2015-05-11",13264.08,13838.01,13264.08,13582.93,5278560],["2015-05-12",13582.93,13646.7,13327.85,13519.16,1841880],["2015-05-13",13710.47,13901.78,13455.39,13838.01,4655270],["2015-05-14",13901.78,14156.86,13774.24,14029.32,2885380],["2015-05-15",13965.55,14220.62,13965.55,14029.32,3522550],["2015-05-18",13901.78,13901.78,13391.62,13519.16,3416100],["2015-05-19",13582.93,13710.47,13327.85,13519.16,4348340],["2015-05-20",13519.16,14411.93,13327.85,14220.62,10540030],["2015-05-21",14156.86,14220.62,13838.01,13838.01,4426640],["2015-05-22",13710.47,13838.01,13264.08,13327.85,5753360],["2015-05-25",13072.77,13391.62,12881.46,13391.62,4477590],["2015-05-26",13646.7,13710.47,13072.77,13072.77,3976900],["2015-05-27",13136.54,13646.7,13072.77,13072.77,7905630],["2015-05-28",13264.08,13264.08,12817.69,12881.46,8714460],["2015-05-29",12881.46,13072.77,12626.38,12626.38,4909530],["2015-06-01",12562.61,12562.61,12307.54,12435.08,4569980],["2015-06-02",12435.08,12626.38,12435.08,12498.85,2541510],["2015-06-03",12498.85,13327.85,12371.31,13327.85,28460530],["2015-06-04",13455.39,14093.09,13455.39,14029.32,10619830],["2015-06-05",13965.55,14985.86,13710.47,14985.86,14446960],["2015-06-08",14985.86,15240.94,14667.01,14794.55,14950300],["2015-06-09",14539.47,15368.48,14539.47,14794.55,10415220],["2015-06-10",14794.55,14858.32,14411.93,14603.24,13019110],["2015-06-11",14667.01,15177.17,14539.47,15177.17,20200190],["2015-06-12",15304.71,15304.71,14667.01,14667.01,6443300],["2015-06-15",14667.01,14858.32,14667.01,14730.78,3081170],["2015-06-16",14794.55,14922.09,14411.93,14411.93,8700070],["2015-06-17",14411.93,14603.24,14348.16,14411.93,2840430],["2015-06-18",14475.7,14858.32,14411.93,14858.32,4240080],["2015-06-19",14858.32,15304.71,14794.55,15304.71,16375850],["2015-06-22",15240.94,15432.25,15240.94,15432.25,3700000],["2015-06-23",15432.25,15432.25,15240.94,15304.71,1878980],["2015-06-24",15304.71,15304.71,15177.17,15177.17,2695200],["2015-06-25",15113.4,15177.17,14985.86,15049.63,2285480],["2015-06-26",15049.63,15177.17,14922.09,14985.86,1783870],["2015-06-29",14922.09,15177.17,14858.32,15177.17,1661090],["2015-06-30",15113.4,15177.17,14922.09,15113.4,2806310],["2015-07-01",15049.63,16069.94,15049.63,16006.17,7109920],["2015-07-02",15878.63,16261.25,15878.63,16197.48,2043170],["2015-07-03",16133.71,16197.48,15878.63,16133.71,4383620],["2015-07-06",16388.79,16898.95,16261.25,16835.18,3801860],["2015-07-07",16771.41,16835.18,16197.48,16452.56,6424090],["2015-07-08",16325.02,17600.41,16261.25,17600.41,9509100],["2015-07-09",17281.57,17600.41,17154.03,17600.41,5576390],["2015-07-10",17472.88,18493.19,17409.11,17600.41,4964150],["2015-07-13",18046.8,18429.42,17727.95,17983.03,4391450],["2015-07-14",18046.8,18046.8,17217.8,17727.95,11488280],["2015-07-15",17727.95,17727.95,16516.33,16516.33,5648580],["2015-07-16",16452.56,17345.34,16261.25,17345.34,17102410],["2015-07-17",17345.34,17345.34,16771.41,16962.72,3478680],["2015-07-20",16261.25,16452.56,15878.63,16261.25,4457130],["2015-07-21",16261.25,16707.64,16261.25,16452.56,2259160],["2015-07-22",16452.56,16898.95,16452.56,16898.95,2414750],["2015-07-23",16962.72,17090.26,16580.1,16643.87,5027310],["2015-07-24",16707.64,16707.64,16325.02,16452.56,4341460],["2015-07-27",16452.56,16898.95,16452.56,16771.41,3244410],["2015-07-28",16643.87,17600.41,16643.87,17026.49,6410640],["2015-07-29",17026.49,17154.03,16835.18,16835.18,1749210],["2015-07-30",16898.95,16898.95,16516.33,16771.41,5841080],["2015-07-31",16707.64,16898.95,16580.1,16580.1,7000670],["2015-08-03",16707.64,17536.64,16643.87,17090.26,6679250],["2015-08-04",17090.26,17217.8,16898.95,16898.95,2179330],["2015-08-05",16898.95,17281.57,16898.95,17217.8,3080380],["2015-08-06",17345.34,17409.11,17090.26,17090.26,3825000],["2015-08-07",17090.26,17217.8,16962.72,17090.26,1794730],["2015-08-10",17154.03,17345.34,17090.26,17345.34,2062870],["2015-08-11",17409.11,17536.64,17281.57,17409.11,3271780],["2015-08-12",17217.8,17409.11,17026.49,17090.26,3478310],["2015-08-13",17026.49,17090.26,16643.87,16771.41,3145030],["2015-08-14",16707.64,16835.18,16197.48,16261.25,4742380],["2015-08-17",16325.02,16388.79,15559.79,15559.79,7503240],["2015-08-18",15496.02,16643.87,15432.25,16643.87,7160350],["2015-08-19",16580.1,17090.26,16388.79,16962.72,7685640],["2015-08-20",16707.64,17154.03,16707.64,17090.26,10154370],["2015-08-21",16771.41,16898.95,16325.02,16771.41,3389260],["2015-08-24",16388.79,16580.1,15623.56,15623.56,7800620],["2015-08-25",15368.48,15751.1,14539.47,14667.01,12332430],["2015-08-26",14667.01,15496.02,14539.47,15177.17,9832720],["2015-08-27",15559.79,16133.71,15049.63,15177.17,5880720],["2015-08-28",15113.4,15751.1,14985.86,15368.48,17338460],["2015-08-31",15240.94,15304.71,14922.09,14985.86,2868570],["2015-09-01",14922.09,15113.4,14858.32,14985.86,2414430],["2015-09-03",14922.09,15049.63,14667.01,14667.01,2741420],["2015-09-04",14794.55,14794.55,14156.86,14411.93,4017580],["2015-09-07",14348.16,14922.09,14284.39,14667.01,3952560],["2015-09-08",14667.01,15113.4,14667.01,14985.86,4760920],["2015-09-09",15113.4,15177.17,14985.86,15049.63,2525920],["2015-09-10",14922.09,15049.63,14858.32,14922.09,1457820],["2015-09-11",14922.09,15432.25,14858.32,14922.09,4700000],["2015-09-14",15255.17,15321.79,14922.09,14988.71,3148150],["2015-09-15",15055.32,15055.32,14655.62,14722.24,1719440],["2015-09-16",14722.24,14922.09,14522.39,14589.01,1415010],["2015-09-17",14589.01,14788.86,14389.16,14455.78,2931990],["2015-09-18",14655.62,15121.94,14455.78,14922.09,7049360],["2015-09-21",15121.94,15455.02,15055.32,15388.41,3797600],["2015-09-22",15388.41,15521.64,15321.79,15455.02,2610650],["2015-09-23",15255.17,15654.87,15255.17,15654.87,2764380],["2015-09-24",15654.87,15788.1,15521.64,15721.49,3101000],["2015-09-25",15654.87,15654.87,15455.02,15521.64,3224820],["2015-09-28",15654.87,15654.87,15321.79,15388.41,2225240],["2015-09-29",15255.17,15388.41,15188.56,15388.41,2540660],["2015-09-30",15388.41,15455.02,15255.17,15255.17,1064910],["2015-10-01",15255.17,15388.41,15255.17,15388.41,964380],["2015-10-02",15388.41,15388.41,15188.56,15188.56,1728190],["2015-10-05",15188.56,15388.41,15188.56,15321.79,1644900],["2015-10-06",15521.64,15588.26,15388.41,15521.64,2945260],["2015-10-07",15788.1,15921.34,15654.87,15721.49,7198860],["2015-10-08",15721.49,15788.1,15588.26,15588.26,5558870],["2015-10-09",15654.87,15788.1,15388.41,15388.41,7495690],["2015-10-12",15455.02,16121.19,15455.02,16121.19,20897490],["2015-10-13",15987.95,16454.27,15921.34,16254.42,4455800],["2015-10-14",16187.8,16254.42,16054.57,16121.19,3130170],["2015-10-15",16121.19,16187.8,16054.57,16121.19,1495240],["2015-10-16",16187.8,16254.42,16121.19,16121.19,1983230],["2015-10-19",16187.8,16454.27,16187.8,16387.65,2987890],["2015-10-20",16387.65,16387.65,15921.34,15921.34,7086430],["2015-10-21",15987.95,16187.8,15788.1,15854.72,2754350],["2015-10-22",15854.72,15987.95,15788.1,15921.34,2020510],["2015-10-23",16054.57,16054.57,15921.34,15921.34,3129850],["2015-10-26",16054.57,16187.8,15921.34,16054.57,3483950],["2015-10-27",16054.57,16121.19,15921.34,15921.34,1806270],["2015-10-28",15921.34,16254.42,15921.34,16121.19,4530920],["2015-10-29",16121.19,16321.04,16054.57,16321.04,2989330],["2015-10-30",16321.04,16321.04,16121.19,16254.42,880160],["2015-11-02",16187.8,16254.42,16054.57,16121.19,2410630],["2015-11-03",16327.87,16327.87,15776.72,15845.61,5464550],["2015-11-04",15914.51,15983.4,15707.82,15776.72,2383450],["2015-11-05",15845.61,15914.51,15707.82,15776.72,2096090],["2015-11-06",15776.72,15776.72,15363.35,15432.25,4792380],["2015-11-09",15363.35,15570.04,14605.52,14674.41,12472270],["2015-11-10",14812.2,14812.2,14329.94,14467.73,4633910],["2015-11-11",14605.52,14881.1,14605.52,14605.52,2603190],["2015-11-12",14467.73,14605.52,14329.94,14329.94,3206720],["2015-11-13",14329.94,14674.41,14329.94,14605.52,3025580],["2015-11-16",14467.73,14605.52,14192.16,14329.94,4954730],["2015-11-17",13916.58,14536.63,13916.58,14467.73,9734440],["2015-11-18",14398.84,14536.63,14398.84,14398.84,1570700],["2015-11-19",14329.94,14536.63,14329.94,14398.84,2119730],["2015-11-20",14329.94,14536.63,14329.94,14398.84,1409850],["2015-11-23",14467.73,14674.41,14467.73,14467.73,1233010],["2015-11-24",14467.73,14674.41,14467.73,14467.73,1732230],["2015-11-25",14467.73,15294.46,14467.73,15225.57,4851540],["2015-11-26",15294.46,15363.35,15018.88,15156.67,2080810],["2015-11-27",15156.67,15156.67,14949.99,14949.99,1537700],["2015-11-30",14949.99,14949.99,14605.52,14812.2,1405380],["2015-12-01",14674.41,15363.35,14674.41,15363.35,6056040],["2015-12-02",15225.57,15570.04,15225.57,15570.04,1310470],["2015-12-03",15570.04,15570.04,15087.78,15225.57,1124090],["2015-12-04",15087.78,15156.67,14949.99,15018.88,481820],["2015-12-07",15018.88,15363.35,14949.99,15087.78,393080],["2015-12-08",14949.99,15087.78,14812.2,15018.88,413490],["2015-12-09",15087.78,15087.78,14674.41,14674.41,784320],["2015-12-10",14674.41,14812.2,14536.63,14743.31,676370],["2015-12-11",14743.31,14812.2,14605.52,14812.2,534040],["2015-12-14",14674.41,14743.31,14536.63,14536.63,411850],["2015-12-15",14536.63,14881.1,14536.63,14743.31,394240],["2015-12-16",14812.2,14949.99,14743.31,14812.2,770980],["2015-12-17",14949.99,15018.88,14743.31,14881.1,460830],["2015-12-18",14674.41,14881.1,14674.41,14674.41,207200],["2015-12-21",14674.41,14743.31,14605.52,14674.41,436670],["2015-12-22",14674.41,14674.41,14536.63,14674.41,227070],["2015-12-23",14674.41,14674.41,14467.73,14536.63,598690],["2015-12-24",14467.73,14674.41,14467.73,14605.52,555530],["2015-12-25",14605.52,14881.1,14605.52,14812.2,1307210],["2015-12-28",14949.99,14949.99,14674.41,14674.41,398090],["2015-12-29",14674.41,14881.1,14674.41,14812.2,692030],["2015-12-30",14812.2,15018.88,14812.2,14949.99,653030],["2015-12-31",14881.1,15018.88,14881.1,14881.1,1020780],["2016-01-04",14949.99,15776.72,14949.99,15707.82,7390820],["2016-01-05",15638.93,15845.61,15501.14,15501.14,1196460],["2016-01-06",15432.25,15983.4,15432.25,15914.51,2050830],["2016-01-07",15845.61,15845.61,15363.35,15432.25,1612220],["2016-01-08",15363.35,15432.25,15087.78,15432.25,1369980],["2016-01-11",15501.14,15501.14,15225.57,15432.25,543860],["2016-01-12",15432.25,15570.04,15432.25,15570.04,538170],["2016-01-13",15707.82,15845.61,15432.25,15432.25,5458220],["2016-01-14",15294.46,15294.46,14949.99,15294.46,1878570],["2016-01-15",15156.67,15432.25,15156.67,15363.35,1432290],["2016-01-18",15156.67,15294.46,14674.41,15156.67,1491430],["2016-01-19",14949.99,15294.46,14949.99,15294.46,751290],["2016-01-20",15156.67,15363.35,15018.88,15087.78,4623140],["2016-01-21",14949.99,15294.46,14949.99,15018.88,1806180],["2016-01-22",15225.57,15363.35,14949.99,15087.78,3194570],["2016-01-25",15156.67,15638.93,15156.67,15638.93,3479020],["2016-01-26",15501.14,15570.04,15156.67,15294.46,1043420],["2016-01-27",15432.25,15501.14,15294.46,15432.25,970060],["2016-01-28",15363.35,15432.25,15294.46,15294.46,535660],["2016-01-29",15294.46,15501.14,15294.46,15432.25,1027150],["2016-02-01",15363.35,15707.82,15363.35,15501.14,1571360],["2016-02-02",15432.25,15570.04,15432.25,15501.14,466800],["2016-02-03",15363.35,15501.14,15294.46,15363.35,554130],["2016-02-04",15363.35,15570.04,15363.35,15570.04,889470],["2016-02-05",15432.25,15570.04,15432.25,15501.14,294480],["2016-02-15",15294.46,15638.93,15294.46,15638.93,527310],["2016-02-16",15707.82,15776.72,15570.04,15707.82,603890],["2016-02-17",15570.04,15638.93,15501.14,15570.04,559510],["2016-02-18",15638.93,15707.82,15570.04,15570.04,603220],["2016-02-19",15638.93,15707.82,15501.14,15501.14,1182000],["2016-02-22",15570.04,15707.82,15432.25,15638.93,3347390],["2016-02-23",15638.93,15707.82,15432.25,15501.14,3060810],["2016-02-24",15432.25,15570.04,15432.25,15501.14,1257690],["2016-02-25",15570.04,15570.04,15294.46,15363.35,1291570],["2016-02-26",15294.46,15432.25,15294.46,15432.25,952430],["2016-02-29",15432.25,16190.08,15294.46,16121.19,3776170],["2016-03-01",16121.19,16121.19,15845.61,15845.61,1283600],["2016-03-02",15914.51,15983.4,15776.72,15776.72,1055340],["2016-03-03",15845.61,15983.4,15638.93,15707.82,2693400],["2016-03-04",15845.61,16052.29,15776.72,15914.51,1610200],["2016-03-07",15776.72,16190.08,15707.82,16052.29,5315390],["2016-03-08",15845.61,16190.08,15845.61,16190.08,5018890],["2016-03-09",16258.97,16396.76,16121.19,16190.08,2565510],["2016-03-10",16190.08,16190.08,16052.29,16121.19,1128950],["2016-03-11",16121.19,16603.44,16052.29,16396.76,3228520],["2016-03-14",16465.66,16603.44,16190.08,16603.44,3799320],["2016-03-15",16534.55,16672.34,16327.87,16603.44,6438740],["2016-03-16",16603.44,16603.44,16396.76,16465.66,1963560],["2016-03-17",16465.66,16603.44,16396.76,16534.55,2172840],["2016-03-18",16534.55,16534.55,16190.08,16258.97,2072570],["2016-03-21",16258.97,16258.97,16121.19,16121.19,2129690],["2016-03-22",16052.29,16258.97,16052.29,16121.19,1307080],["2016-03-23",16121.19,16396.76,16121.19,16396.76,1188640],["2016-03-24",16396.76,16396.76,16190.08,16190.08,1431560],["2016-03-25",16121.19,16258.97,16052.29,16052.29,1159170],["2016-03-28",16327.87,16465.66,16327.87,16327.87,1408570],["2016-03-29",16396.76,16534.55,16258.97,16258.97,1233580],["2016-03-30",16258.97,16396.76,16190.08,16327.87,766990],["2016-03-31",16258.97,16534.55,16258.97,16327.87,1496780],["2016-04-01",16258.97,16672.34,16258.97,16603.44,3535120],["2016-04-04",16603.44,16741.23,16396.76,16534.55,3398190],["2016-04-05",16534.55,16741.23,16465.66,16672.34,1294920],["2016-04-06",16534.55,16741.23,16534.55,16534.55,1384410],["2016-04-07",16672.34,17430.17,16534.55,17430.17,7879980],["2016-04-08",17361.28,17499.07,17154.6,17430.17,1474470],["2016-04-11",17361.28,17499.07,17223.49,17499.07,6575830],["2016-04-12",17430.17,17774.64,17292.38,17636.85,4600800],["2016-04-13",17636.85,17636.85,17154.6,17223.49,2350120],["2016-04-14",17292.38,17292.38,17016.81,17085.7,2116790],["2016-04-15",17085.7,17154.6,17016.81,17154.6,1287750],["2016-04-19",17223.49,17223.49,16810.13,16810.13,5186110],["2016-04-20",16879.02,17085.7,16741.23,16947.91,3252180],["2016-04-21",16947.91,17085.7,16810.13,17085.7,2448200],["2016-04-22",17085.7,17292.38,16947.91,17223.49,1919110],["2016-04-25",17223.49,17223.49,16947.91,16947.91,1394440],["2016-04-26",16947.91,17085.7,16879.02,16947.91,1323940],["2016-04-27",17016.81,17016.81,16810.13,16879.02,1173640],["2016-04-28",16879.02,16879.02,16672.34,16741.23,934890],["2016-04-29",16741.23,17292.38,16741.23,17085.7,2321520],["2016-05-04",17085.7,17223.49,16947.91,17154.6,743320],["2016-05-05",17154.6,17430.17,16947.91,17361.28,2080880],["2016-05-06",17361.28,17361.28,17085.7,17223.49,2775930],["2016-05-09",17223.49,17361.28,17085.7,17223.49,2809570],["2016-05-10",17085.7,17361.28,17016.81,17292.38,1561620],["2016-05-11",17223.49,17774.64,17223.49,17636.85,3758780],["2016-05-12",17636.85,17981.32,17636.85,17843.54,2842130],["2016-05-13",17774.64,17981.32,17636.85,17705.75,1372140],["2016-05-16",17774.64,17774.64,17499.07,17705.75,546630],["2016-05-17",17705.75,17912.43,17499.07,17912.43,1308770],["2016-05-18",17912.43,17981.32,17774.64,17843.54,581650],["2016-05-19",17843.54,17843.54,17567.96,17567.96,1293250],["2016-05-20",17567.96,17705.75,17499.07,17636.85,420130],["2016-05-23",17567.96,17567.96,17361.28,17499.07,239050],["2016-05-24",17499.07,17567.96,17430.17,17499.07,351550],["2016-05-25",17636.85,17636.85,17430.17,17430.17,456110],["2016-05-26",17430.17,17499.07,17361.28,17430.17,705210],["2016-05-27",17361.28,17499.07,17361.28,17499.07,108820],["2016-05-30",17499.07,17567.96,17361.28,17567.96,201920],["2016-05-31",17567.96,17567.96,17430.17,17430.17,606220],["2016-06-01",17499.07,17567.96,17430.17,17567.96,616490],["2016-06-02",17567.96,17705.75,17499.07,17636.85,481500],["2016-06-03",17567.96,17705.75,17567.96,17705.75,267550],["2016-06-06",17705.75,17774.64,17567.96,17774.64,416430],["2016-06-07",17774.64,17774.64,17567.96,17705.75,302700],["2016-06-08",17705.75,17843.54,17636.85,17843.54,718610],["2016-06-09",17912.43,17912.43,17636.85,17843.54,430270],["2016-06-10",17843.54,17912.43,17774.64,17843.54,1044710],["2016-06-13",17843.54,17843.54,17636.85,17774.64,311670],["2016-06-14",17774.64,17774.64,17567.96,17705.75,444320],["2016-06-15",17567.96,17705.75,17567.96,17705.75,361410],["2016-06-16",17774.64,17843.54,17636.85,17774.64,811710],["2016-06-17",17843.54,17843.54,17636.85,17636.85,512340],["2016-06-20",17774.64,18463.58,17705.75,18463.58,2004650],["2016-06-21",18463.58,18601.37,18188.01,18188.01,1246170],["2016-06-22",18325.79,18325.79,17981.32,18050.22,906660],["2016-06-23",17912.43,18256.9,17912.43,18256.9,2037600],["2016-06-24",18256.9,18256.9,17085.7,17981.32,1947160],["2016-06-27",17912.43,17912.43,17567.96,17912.43,801910],["2016-06-28",17912.43,17981.32,17774.64,17843.54,2115170],["2016-06-29",17981.32,18256.9,17981.32,18119.11,1691000],["2016-06-30",18256.9,18256.9,18050.22,18119.11,1213580],["2016-07-01",18119.11,18256.9,18050.22,18119.11,462630],["2016-07-04",18119.11,18394.69,18050.22,18188.01,748070],["2016-07-05",18188.01,19014.73,17981.32,19014.73,2754050],["2016-07-06",18601.37,19152.52,18601.37,19152.52,907400],["2016-07-07",19359.2,19428.1,19014.73,19428.1,2226150],["2016-07-08",19290.31,19428.1,18945.84,18945.84,1729890],["2016-07-11",18945.84,18945.84,18119.11,18256.9,2902920],["2016-07-12",18256.9,18532.48,18188.01,18256.9,1329180],["2016-07-13",18256.9,18532.48,18256.9,18463.58,2378270],["2016-07-14",18394.69,18532.48,18119.11,18119.11,1665020],["2016-07-15",18119.11,18463.58,18119.11,18463.58,1095290],["2016-07-18",18851.92,18851.92,18428.28,18710.7,1840800],["2016-07-19",18569.49,18710.7,18357.67,18498.88,1452930],["2016-07-20",18428.28,18498.88,18216.46,18428.28,2784030],["2016-07-21",18357.67,18428.28,18145.85,18287.07,1009260],["2016-07-22",18075.25,18216.46,18004.64,18145.85,1404030],["2016-07-25",18075.25,18216.46,18004.64,18145.85,731370],["2016-07-26",18075.25,18145.85,17934.03,18145.85,850420],["2016-07-27",18004.64,18145.85,17934.03,18004.64,1088890],["2016-07-28",18216.46,18357.67,18145.85,18216.46,5012190],["2016-07-29",18287.07,18357.67,18216.46,18357.67,3385030],["2016-08-01",18357.67,18357.67,18145.85,18287.07,4873160],["2016-08-02",18145.85,18287.07,17792.82,17792.82,4768970],["2016-08-03",17863.43,18075.25,17792.82,17792.82,3122860],["2016-08-04",17934.03,18004.64,17792.82,17792.82,3480280],["2016-08-05",17863.43,17934.03,17510.39,17934.03,1938990],["2016-08-08",17934.03,18075.25,17934.03,17934.03,2977210],["2016-08-09",17792.82,18004.64,17792.82,17934.03,3768130],["2016-08-10",17934.03,18075.25,17863.43,17934.03,2993880],["2016-08-11",17934.03,18145.85,17934.03,18004.64,4811460],["2016-08-12",18004.64,18145.85,17863.43,17934.03,2630470],["2016-08-15",17792.82,17934.03,17792.82,17863.43,255600],["2016-08-16",17934.03,18569.49,17934.03,18287.07,4471450],["2016-08-17",18216.46,18287.07,18075.25,18287.07,1323430],["2016-08-18",18287.07,19204.95,18287.07,19204.95,5036900],["2016-08-19",19063.74,19699.19,18922.52,19204.95,4434420],["2016-08-22",19204.95,19204.95,18781.31,18781.31,1224470],["2016-08-23",18781.31,19063.74,18781.31,19063.74,1450840],["2016-08-24",19063.74,19346.16,18851.92,19275.56,2282410],["2016-08-25",19275.56,19275.56,19063.74,19063.74,515820],["2016-08-26",19204.95,19769.8,18993.13,19769.8,4748300],["2016-08-29",19769.8,19769.8,19416.77,19416.77,780770],["2016-08-30",19416.77,19911.01,19416.77,19911.01,1658460],["2016-08-31",19911.01,20264.05,19769.8,20193.44,2404120],["2016-09-01",20193.44,20264.05,19699.19,19981.62,1598840],["2016-09-05",20052.23,20334.65,19981.62,20122.83,1483900],["2016-09-06",20052.23,20122.83,19769.8,20052.23,1505010],["2016-09-07",20052.23,20052.23,19699.19,19981.62,1681910],["2016-09-08",19981.62,20758.29,19840.41,20687.68,3784030],["2016-09-09",20546.47,20687.68,20405.26,20546.47,847650],["2016-09-12",20475.87,20475.87,20193.44,20299.35,784760],["2016-09-13",20334.65,20617.08,20334.65,20617.08,1237970],["2016-09-14",20687.68,20828.9,20475.87,20546.47,1378700],["2016-09-15",20687.68,20687.68,20475.87,20511.17,619800],["2016-09-16",20334.65,21111.32,20334.65,20793.59,2482690],["2016-09-19",20793.59,20828.9,20546.47,20828.9,1318300],["2016-09-20",20793.59,20793.59,20405.26,20475.87,1828950],["2016-09-21",20405.26,20617.08,20264.05,20264.05,2795440],["2016-09-22",20264.05,20687.68,20264.05,20264.05,555150],["2016-09-23",20264.05,20475.87,20122.83,20299.35,773990],["2016-09-26",20475.87,20475.87,20158.14,20158.14,2039600],["2016-09-27",20158.14,20440.56,19911.01,20369.96,2471240],["2016-09-28",20405.26,20546.47,20264.05,20511.17,1090840],["2016-09-29",20617.08,20687.68,20475.87,20652.38,3317380],["2016-09-30",20652.38,20828.9,20617.08,20828.9,2014600],["2016-10-03",20899.5,20970.11,20793.59,20970.11,1865850],["2016-10-04",20970.11,20970.11,20617.08,20617.08,2260880],["2016-10-05",20617.08,20864.2,20617.08,20864.2,1681880],["2016-10-06",20864.2,21181.93,20828.9,21181.93,2998200],["2016-10-07",21181.93,21323.14,21040.72,21323.14,948480],["2016-10-10",21252.54,21252.54,20970.11,21040.72,5031230],["2016-10-11",21040.72,21040.72,20687.68,21040.72,1322950],["2016-10-12",21040.72,21464.36,20899.5,21393.75,2213470],["2016-10-13",21393.75,21499.66,21181.93,21464.36,1154930],["2016-10-14",21287.84,21605.57,21146.63,21605.57,14687740],["2016-10-17",21605.57,21605.57,20864.2,20864.2,4576220],["2016-10-18",20758.29,20899.5,20546.47,20793.59,2145860],["2016-10-19",20864.2,20864.2,20369.96,20546.47,6230420],["2016-10-20",20652.38,21958.6,20369.96,21534.96,4777950],["2016-10-21",21534.96,21534.96,21076.02,21393.75,684010],["2016-10-24",21393.75,21393.75,20864.2,20864.2,446000],["2016-10-25",20864.2,20970.11,20722.99,20828.9,1720700],["2016-10-26",20828.9,20828.9,20122.83,20687.68,938630],["2016-10-27",20334.65,20475.87,20334.65,20334.65,2438700],["2016-10-28",20617.08,20687.68,20334.65,20475.87,3051540],["2016-10-31",20440.56,20617.08,20087.53,20122.83,1072720],["2016-11-01",20122.83,20264.05,20087.53,20264.05,2843710],["2016-11-02",20299.35,20475.87,20264.05,20264.05,1129110],["2016-11-03",20158.14,20228.74,19981.62,19981.62,1116310],["2016-11-04",20052.23,20052.23,19769.8,19769.8,465240],["2016-11-07",20016.92,20299.35,19981.62,20122.83,1241860],["2016-11-08",20264.05,20264.05,19769.8,20052.23,948150],["2016-11-09",19769.8,20158.14,19628.59,20122.83,1375530],["2016-11-10",20122.83,20546.47,20122.83,20475.87,904040],["2016-11-11",20511.17,20511.17,20334.65,20334.65,255460],["2016-11-14",20264.05,21040.72,20264.05,20828.9,1625700],["2016-11-15",20899.5,20899.5,20793.59,20828.9,463570],["2016-11-16",20899.5,21005.41,20687.68,20687.68,791650],["2016-11-17",20617.08,20793.59,20546.47,20546.47,523950],["2016-11-18",20546.47,20793.59,20546.47,20793.59,739620],["2016-11-21",20864.2,20864.2,20722.99,20722.99,496060],["2016-11-22",20793.59,20864.2,20617.08,20793.59,694520],["2016-11-23",20793.59,21040.72,20793.59,20899.5,1294230],["2016-11-24",21040.72,21076.02,20934.81,20970.11,1500130],["2016-11-25",21040.72,21111.32,20934.81,21040.72,1235600],["2016-11-28",21040.72,21040.72,20687.68,20899.5,242130],["2016-11-29",20934.81,20970.11,20722.99,20828.9,454410],["2016-11-30",20899.5,20899.5,20687.68,20828.9,407140],["2016-12-01",20758.29,20899.5,20758.29,20864.2,490240],["2016-12-02",20864.2,20864.2,20722.99,20758.29,508830],["2016-12-05",20687.68,20687.68,20193.44,20264.05,609650],["2016-12-06",20334.65,20334.65,20016.92,20052.23,629410],["2016-12-07",20052.23,20405.26,20052.23,20193.44,4670650],["2016-12-08",20334.65,20581.77,20193.44,20581.77,709880],["2016-12-09",20475.87,20793.59,20405.26,20758.29,891330],["2016-12-12",20617.08,20617.08,20299.35,20334.65,1995640],["2016-12-13",20440.56,20617.08,20334.65,20617.08,846310],["2016-12-14",20617.08,20687.68,20369.96,20617.08,466910],["2016-12-15",20617.08,20617.08,20334.65,20475.87,391900],["2016-12-16",20581.77,20617.08,20193.44,20617.08,9725520],["2016-12-19",20546.47,20546.47,20334.65,20405.26,1046760],["2016-12-20",20546.47,20546.47,20122.83,20193.44,1397030],["2016-12-21",20334.65,20334.65,20087.53,20087.53,333470],["2016-12-22",20193.44,20264.05,20087.53,20087.53,210320],["2016-12-23",20122.83,20228.74,20052.23,20122.83,277470],["2016-12-26",20520.23,20520.23,20303.47,20303.47,378930],["2016-12-27",20447.98,20447.98,20231.21,20339.6,194940],["2016-12-28",20339.6,20411.85,20014.45,20411.85,618950],["2016-12-29",20411.85,20411.85,20158.96,20267.34,373760],["2016-12-30",20267.34,20339.6,20195.09,20339.6,177860],["2017-01-03",20447.98,21604.05,20447.98,21604.05,3136270],["2017-01-04",21459.54,22109.83,21423.41,21929.19,2508100],["2017-01-05",21820.81,21965.32,21315.03,21748.56,2873640],["2017-01-06",21531.79,22615.61,21531.79,22434.97,3491430],["2017-01-09",22398.84,23338.15,22326.59,23338.15,3112250],["2017-01-10",23121.39,23121.39,22760.12,22976.88,1126550],["2017-01-11",22904.62,23121.39,22904.62,23121.39,1281980],["2017-01-12",23049.13,23049.13,22073.7,22109.83,2281960],["2017-01-13",22326.59,23049.13,22326.59,22832.37,700270],["2017-01-16",22832.37,22832.37,22398.84,22471.1,324050],["2017-01-17",22145.95,22687.86,22145.95,22651.73,1303670],["2017-01-18",22471.1,22687.86,21820.81,21820.81,707900],["2017-01-19",21820.81,22326.59,21820.81,21820.81,452090],["2017-01-20",22182.08,22398.84,21820.81,22001.45,769410],["2017-01-23",22290.46,22290.46,21965.32,22254.34,242590],["2017-01-24",22109.83,22362.72,21965.32,21965.32,398380],["2017-01-25",22254.34,22398.84,22037.57,22182.08,719690],["2017-02-02",22543.35,22615.61,22182.08,22615.61,562330],["2017-02-03",22615.61,22832.37,22254.34,22398.84,442010],["2017-02-06",22471.1,22471.1,22218.21,22362.72,472030],["2017-02-07",22471.1,22615.61,22290.46,22326.59,1010000],["2017-02-08",22326.59,22579.48,22218.21,22579.48,2441480],["2017-02-09",22471.1,22615.61,22254.34,22543.35,2442850],["2017-02-10",22543.35,22543.35,22145.95,22218.21,2167990],["2017-02-13",22254.34,22362.72,22218.21,22290.46,1527510],["2017-02-14",22398.84,22398.84,22290.46,22326.59,522040],["2017-02-15",22326.59,22615.61,22290.46,22615.61,1509990],["2017-02-16",22760.12,23699.42,22760.12,23699.42,3493380],["2017-02-17",23771.68,23988.44,23554.91,23843.93,2334900],["2017-02-20",23843.93,23988.44,23410.41,23916.19,1460320],["2017-02-21",23880.06,24277.46,23807.8,24277.46,1919260],["2017-02-22",24277.46,25975.43,23482.66,25939.31,4098790],["2017-02-23",25939.31,27745.67,25614.16,27528.9,2563610],["2017-02-24",27023.12,27312.14,25614.16,25614.16,4182600],["2017-02-27",25289.02,27095.38,25072.25,26950.87,1499600],["2017-02-28",26950.87,26950.87,25433.53,25433.53,2231620],["2017-03-01",25837.23,26204.24,24662.81,24736.21,2486020],["2017-03-02",25213.32,25250.02,24809.62,24956.42,2535120],["2017-03-03",24956.42,25103.22,24589.41,24956.42,1846580],["2017-03-06",24736.21,24956.42,24516.01,24626.11,1469470],["2017-03-07",24662.81,26314.34,24442.61,26314.34,2982940],["2017-03-08",26424.44,27011.65,26314.34,26864.85,3106900],["2017-03-09",26864.85,28699.88,26864.85,28479.68,5933860],["2017-03-10",27892.47,28259.47,27525.46,28002.57,1488120],["2017-03-13",27525.46,27892.47,26864.85,27598.86,923790],["2017-03-14",27892.47,27965.87,27635.56,27892.47,2305400],["2017-03-15",27892.47,27929.17,27085.05,27231.86,3568560],["2017-03-16",27525.46,27525.46,27158.46,27488.76,1199520],["2017-03-17",27341.96,27488.76,26901.55,26974.95,1477150],["2017-03-20",27158.46,27819.07,27085.05,27598.86,2813890],["2017-03-21",27598.86,29066.89,27158.46,28626.48,3564690],["2017-03-22",28626.48,28993.49,27598.86,28993.49,2258610],["2017-03-23",28369.58,29066.89,27525.46,27525.46,2522020],["2017-03-24",27525.46,28736.58,27525.46,27892.47,3087670],["2017-03-27",28112.67,28516.38,27819.07,28296.17,1140590],["2017-03-28",28296.17,28626.48,28259.47,28479.68,1097120],["2017-03-29",28479.68,28479.68,27855.77,28039.27,2268180],["2017-03-30",28002.57,28039.27,27598.86,27598.86,2026180],["2017-03-31",27745.67,28039.27,27598.86,27672.26,1327760],["2017-04-03",28626.48,28626.48,28112.67,28222.77,2583490],["2017-04-04",28626.48,28663.18,28259.47,28259.47,2178030],["2017-04-05",28259.47,28589.78,28002.57,28002.57,1277070],["2017-04-07",28039.27,28259.47,28039.27,28039.27,1046020],["2017-04-10",28039.27,28112.67,27708.96,27855.77,4411530],["2017-04-11",27819.07,28112.67,27635.56,27672.26,3693881],["2017-04-12",27855.77,27855.77,27085.05,27121.75,1129480],["2017-04-13",27158.46,27158.46,26204.24,26204.24,2101510],["2017-04-14",26204.24,26864.85,25470.23,26718.05,1224470],["2017-04-17",26718.05,26791.45,25617.03,25763.83,1621840],["2017-04-18",25837.23,26424.44,25763.83,26387.74,1280330],["2017-04-19",26424.44,26681.35,26351.04,26571.25,1033110],["2017-04-20",26644.65,26864.85,26314.34,26718.05,933930],["2017-04-21",26754.75,26938.25,26497.84,26718.05,702720],["2017-04-24",26864.85,27011.65,26571.25,26864.85,492600],["2017-04-25",26938.25,27085.05,26644.65,26791.45,840610],["2017-04-26",26864.85,26901.55,26718.05,26901.55,548440],["2017-04-27",26974.95,27782.37,26901.55,27121.75,1572630],["2017-04-28",27121.75,28039.27,27121.75,28039.27,2437490],["2017-05-03",28112.67,28186.07,27745.67,27892.47,765520],["2017-05-04",28039.27,28039.27,27452.06,27452.06,584320],["2017-05-05",27305.26,28149.37,27231.86,28075.97,2741580],["2017-05-08",28112.67,28479.68,27855.77,28479.68,1534010],["2017-05-09",28626.48,28626.48,28112.67,28186.07,1061750],["2017-05-10",28186.07,28406.28,28039.27,28186.07,924620],["2017-05-11",28259.47,29250.39,28112.67,29176.99,2380290],["2017-05-12",29213.69,29580.7,28479.68,28479.68,2483700],["2017-05-15",28626.48,28993.49,28479.68,28553.08,1269270],["2017-05-16",28553.08,28773.28,28186.07,28699.88,1628810],["2017-05-17",28773.28,29654.1,28736.58,29654.1,2183800],["2017-05-18",29140.29,29727.5,28773.28,28773.28,917040],["2017-05-19",28993.49,29140.29,28442.98,28442.98,1500970],["2017-05-22",27672.26,28259.47,27525.46,28186.07,1998520],["2017-05-23",27892.47,28442.98,27488.76,27672.26,1354880],["2017-05-24",27525.46,29213.69,27378.66,29103.59,3872660],["2017-05-25",29103.59,29874.3,28479.68,28846.68,4597870],["2017-05-26",29287.09,29360.49,28846.68,28846.68,1050670],["2017-05-29",28993.49,29507.29,28663.18,29470.59,2581350],["2017-05-30",28993.49,29580.7,28479.68,28626.48,4426380],["2017-05-31",28920.09,28920.09,28553.08,28626.48,1424480],["2017-06-01",28626.48,28883.38,28406.28,28479.68,3152900],["2017-06-02",28479.68,28809.98,28149.37,28809.98,2443310],["2017-06-05",29066.89,29360.49,28589.78,29360.49,3008110],["2017-06-06",29360.49,29433.89,29213.69,29360.49,1587810],["2017-06-07",29360.49,29360.49,28993.49,29213.69,1670800],["2017-06-08",28993.49,29287.09,28846.68,28846.68,1220530],["2017-06-09",29250.39,29250.39,28589.78,28626.48,1780720],["2017-06-12",28626.48,28773.28,28479.68,28626.48,1209510],["2017-06-13",28626.48,28699.88,28406.28,28406.28,821110],["2017-06-14",28406.28,28626.48,28332.88,28406.28,816860],["2017-06-15",28626.48,28626.48,28075.97,28186.07,757100],["2017-06-16",28773.28,28773.28,27892.47,27892.47,1571590],["2017-06-19",28186.07,28773.28,27672.26,27745.67,4810830],["2017-06-20",27892.47,28112.67,27635.56,28112.67,1348610],["2017-06-21",28112.67,28112.67,27525.46,27782.37,1019160],["2017-06-22",27855.77,27855.77,27562.16,27562.16,989210],["2017-06-23",27672.26,27819.07,26791.45,26974.95,1765500],["2017-06-26",26938.25,26938.25,26314.34,26424.44,1862820],["2017-06-27",26424.44,26424.44,25837.23,25837.23,1317470],["2017-06-28",25837.23,26130.84,25763.83,26057.44,1164540],["2017-06-29",26057.44,27011.65,26057.44,26791.45,1166180],["2017-06-30",27158.46,27341.96,26938.25,27305.26,610000],["2017-07-03",27525.46,27525.46,27341.96,27341.96,714800],["2017-07-04",27452.06,27452.06,26864.85,27158.46,239320],["2017-07-05",27305.26,27708.96,27305.26,27672.26,483160],["2017-07-06",28002.57,28002.57,27598.86,27782.37,297250],["2017-07-07",27965.87,27965.87,27452.06,27452.06,336760],["2017-07-10",27452.06,27525.46,27011.65,27011.65,322850],["2017-07-11",26864.85,27158.46,26791.45,27158.46,384780],["2017-07-12",27488.76,28479.68,27378.66,28296.17,3048540],["2017-07-13",28589.78,28589.78,28296.17,28516.38,1505960],["2017-07-14",28186.07,28406.28,28149.37,28369.58,735540],["2017-07-17",28075.97,28259.47,27525.46,27525.46,1257890],["2017-07-18",27525.46,27525.46,27158.46,27452.06,1329390],["2017-07-19",27782.37,27819.07,25543.63,25543.63,4901060],["2017-07-20",25617.03,26057.44,25470.23,25837.23,824130],["2017-07-21",25984.04,25984.04,25323.42,25323.42,845110],["2017-07-24",25029.82,25029.82,24222.41,24442.61,1532260],["2017-07-25",23928.8,24662.81,23928.8,24369.21,1058700],["2017-07-26",24626.11,24662.81,24075.6,24149.01,1133850],["2017-07-27",24295.81,24295.81,23928.8,23928.8,716500],["2017-07-28",24002.2,24038.9,23782.0,23782.0,1263570],["2017-07-31",23855.4,24295.81,23818.7,23855.4,1386420],["2017-08-01",23855.4,24809.62,23855.4,24222.41,778100],["2017-08-02",24149.01,24222.41,23965.5,24222.41,925080],["2017-08-03",24222.41,25029.82,24002.2,24369.21,1750110],["2017-08-04",24295.81,24589.41,24295.81,24405.91,1761060],["2017-08-07",24626.11,24626.11,24442.61,24589.41,1149890],["2017-08-08",24736.21,25323.42,24699.51,25029.82,1036660],["2017-08-09",25029.82,25029.82,24662.81,24809.62,1015750],["2017-08-10",25029.82,26057.44,24956.42,26057.44,1761100],["2017-08-11",26057.44,26204.24,25690.43,26130.84,549650],["2017-08-14",26130.84,26864.85,25837.23,26571.25,843310],["2017-08-15",26718.05,27011.65,26644.65,26974.95,1385540],["2017-08-16",27011.65,27011.65,26754.75,26864.85,681840],["2017-08-17",26864.85,26864.85,26130.84,26204.24,859900],["2017-08-18",25690.43,26644.65,25690.43,25763.83,498820],["2017-08-21",25617.03,26424.44,25617.03,26094.14,306080],["2017-08-22",26351.04,26351.04,24956.42,25690.43,307010],["2017-08-23",25763.83,25763.83,25139.92,25617.03,163670],["2017-08-24",25396.83,25396.83,24589.41,24589.41,851840],["2017-08-25",24589.41,25470.23,24589.41,25323.42,1616400],["2017-08-28",25323.42,25396.83,24919.72,25323.42,1348030],["2017-08-29",25323.42,25396.83,24736.21,24919.72,1151620],["2017-08-30",24993.12,25396.83,24956.42,25396.83,1820820],["2017-08-31",25396.83,25653.73,25323.42,25617.03,1408810],["2017-09-01",25543.63,25617.03,25029.82,25543.63,1312440],["2017-09-05",25543.63,25543.63,24956.42,24956.42,1738440],["2017-09-06",24956.42,25066.52,24369.21,24369.21,1639120],["2017-09-07",24589.41,24589.41,23818.7,24222.41,2831410],["2017-09-08",24075.6,24222.41,23745.3,23818.7,1688000],["2017-09-11",23965.5,24185.71,23782.0,23782.0,1354280],["2017-09-12",24112.3,24112.3,23708.6,23892.1,1457340],["2017-09-13",24002.2,24002.2,23671.9,23782.0,1435180],["2017-09-14",23782.0,23855.4,23598.5,23598.5,1328600],["2017-09-15",23598.5,23818.7,23561.8,23635.2,1043860],["2017-09-18",23561.8,23561.8,23341.59,23414.99,1100540],["2017-09-19",23488.39,23488.39,23047.99,23121.39,1073430],["2017-09-20",23268.19,24075.6,23121.39,23745.3,1683770],["2017-09-21",23928.8,24332.51,23855.4,24222.41,1671540],["2017-09-22",24185.71,24295.81,23855.4,24149.01,1479080],["2017-09-25",24149.01,24149.01,23488.39,23525.09,1459320],["2017-09-26",23598.5,23928.8,23121.39,23928.8,1610750],["2017-09-27",23855.4,24002.2,23414.99,23488.39,1332800],["2017-09-28",23488.39,23561.8,23121.39,23121.39,1409060],["2017-09-29",23414.99,23525.09,23121.39,23488.39,1478360],["2017-10-02",23708.6,23708.6,23121.39,23268.19,1926380],["2017-10-03",23488.39,23488.39,22754.38,22754.38,2037350],["2017-10-04",22754.38,22901.18,22680.98,22901.18,1139070],["2017-10-05",22901.18,23965.5,22680.98,23708.6,9522980],["2017-10-06",23708.6,23965.5,23708.6,23892.1,2506370],["2017-10-09",24002.2,24369.21,23892.1,24295.81,1756220],["2017-10-10",24295.81,24772.92,23818.7,24736.21,1354970],["2017-10-11",24809.62,25396.83,24736.21,25176.62,1908290],["2017-10-12",25396.83,25470.23,24809.62,24993.12,1934110],["2017-10-13",24919.72,25286.72,24552.71,25029.82,607620],["2017-10-16",24993.12,26314.34,24956.42,25763.83,2180100],["2017-10-17",25984.04,25984.04,25543.63,25837.23,832570],["2017-10-18",25837.23,25837.23,24038.9,25323.42,1563390],["2017-10-19",25323.42,25323.42,24662.81,24956.42,250590],["2017-10-20",24956.42,25250.02,24516.01,24516.01,391780],["2017-10-23",24772.92,24772.92,24112.3,24736.21,638260],["2017-10-24",24736.21,25396.83,24222.41,25396.83,494750],["2017-10-25",25323.42,25323.42,24662.81,24919.72,170390],["2017-10-26",24919.72,25029.82,24222.41,24295.81,635490],["2017-10-27",24222.41,24222.41,23451.69,23928.8,1089340],["2017-10-30",23928.8,23928.8,23451.69,23488.39,5775730],["2017-10-31",23488.39,23635.2,23378.29,23414.99,5257600],["2017-11-01",23341.59,23341.59,22974.59,23194.79,1249140],["2017-11-02",23194.79,23488.39,23011.29,23268.19,1408190],["2017-11-03",23268.19,23268.19,23011.29,23084.69,1229370],["2017-11-06",23084.69,23084.69,22717.68,23047.99,1606370],["2017-11-07",23047.99,23121.39,22644.28,23121.39,1341160],["2017-11-08",22864.48,23231.49,22717.68,22754.38,8939510],["2017-11-09",22754.38,23047.99,22424.08,22534.18,3300110],["2017-11-10",22534.18,22974.59,22460.78,22754.38,1180760],["2017-11-13",22754.38,23194.79,22754.38,22864.48,2111360],["2017-11-14",22864.48,23268.19,22791.08,23011.29,7755140],["2017-11-15",23194.79,23855.4,23194.79,23818.7,7476220],["2017-11-16",23745.3,24002.2,23561.8,23928.8,3578780],["2017-11-17",23855.4,24075.6,23488.39,23855.4,1851900],["2017-11-20",23855.4,24295.81,23782.0,24185.71,2949090],["2017-11-21",24222.41,24332.51,23782.0,24075.6,2823550],["2017-11-22",24112.3,24149.01,23635.2,24075.6,2035370],["2017-11-23",23928.8,23965.5,23598.5,23635.2,1141850],["2017-11-24",23782.0,23782.0,23414.99,23414.99,1102190],["2017-11-27",24002.2,24552.71,23928.8,24479.31,2003750],["2017-11-28",24589.41,24699.51,24149.01,24149.01,1614120],["2017-11-29",24149.01,24222.41,24038.9,24149.01,1527630],["2017-11-30",24149.01,24589.41,24075.6,24185.71,2182600],["2017-12-01",24479.31,25470.23,24259.11,25323.42,3219560],["2017-12-04",25617.03,25837.23,25396.83,25690.43,2473130],["2017-12-05",25690.43,25690.43,24662.81,24956.42,1383040],["2017-12-06",24809.62,24919.72,24295.81,24442.61,1390350],["2017-12-07",24736.21,25250.02,24589.41,24956.42,1420560],["2017-12-08",25176.62,25213.32,24736.21,24956.42,711050],["2017-12-11",24956.42,25066.52,24516.01,24919.72,1024250],["2017-12-12",24919.72,24956.42,24002.2,24956.42,1484340],["2017-12-13",25323.42,25323.42,24662.81,24699.51,485300],["2017-12-14",24883.02,24956.42,24736.21,24956.42,476550],["2017-12-15",24993.12,25580.33,24883.02,25506.93,1628990],["2017-12-18",25543.63,26351.04,25543.63,26057.44,1875250],["2017-12-19",26277.64,26277.64,25543.63,26057.44,965420],["2017-12-20",25910.63,26351.04,25506.93,25690.43,1014890],["2017-12-21",25690.43,26277.64,25690.43,26204.24,1172170],["2017-12-22",26057.44,26130.84,24589.41,25727.13,653980],["2017-12-25",25837.23,25837.23,25103.22,25103.22,439700],["2017-12-26",25323.42,25653.73,25176.62,25580.33,367170],["2017-12-27",25580.33,25690.43,25433.53,25470.23,432150],["2017-12-28",25470.23,25617.03,25396.83,25580.33,304470],["2017-12-29",25580.33,26240.94,25433.53,25763.83,849410],["2018-01-02",26130.84,27011.65,25984.04,27011.65,2155780],["2018-01-03",27158.46,27672.26,27011.65,27195.16,2064630],["2018-01-04",27158.46,27745.67,27011.65,27745.67,1456710],["2018-01-05",27598.86,27745.67,27231.86,27598.86,2484720],["2018-01-08",27525.46,28039.27,27378.66,28039.27,1515740],["2018-01-09",27892.47,28039.27,27525.46,28039.27,1156640],["2018-01-10",28039.27,28993.49,27745.67,28626.48,2502760],["2018-01-11",28626.48,28626.48,27965.87,28222.77,450150],["2018-01-12",28039.27,28222.77,27231.86,27892.47,1348990],["2018-01-15",28186.07,28186.07,27635.56,28112.67,1288830],["2018-01-16",28112.67,28112.67,27341.96,27892.47,1140870],["2018-01-17",27819.07,27892.47,26718.05,26718.05,1192430],["2018-01-18",26718.05,27231.86,26424.44,27231.86,1140670],["2018-01-19",27231.86,27598.86,27231.86,27525.46,997880],["2018-01-22",27819.07,27819.07,27341.96,27415.36,1849570],["2018-01-25",27378.66,27745.67,27378.66,27745.67,2961570],["2018-01-26",27598.86,28259.47,27488.76,28186.07,1542240],["2018-01-29",28186.07,28626.48,28075.97,28479.68,2187740],["2018-01-30",28626.48,28809.98,28039.27,28626.48,952490],["2018-01-31",28479.68,28626.48,27525.46,27525.46,1399210],["2018-02-01",27452.06,28112.67,26974.95,27158.46,1206050],["2018-02-02",27231.86,27672.26,27231.86,27598.86,1390470],["2018-02-05",27672.26,27672.26,26387.74,27158.46,1113490],["2018-02-06",25690.43,26791.45,25286.72,25286.72,5793020],["2018-02-07",26057.44,26057.44,25250.02,25286.72,1498410],["2018-02-08",25286.72,25433.53,24919.72,24956.42,740570],["2018-02-09",24222.41,25250.02,23488.39,25029.82,1561410],["2018-02-12",25543.63,25984.04,25029.82,25029.82,1512510],["2018-02-13",25690.43,25837.23,25250.02,25433.53,549990],["2018-02-21",25984.04,27195.16,25690.43,27195.16,1415200],["2018-02-22",27158.46,27378.66,26424.44,26718.05,1158750],["2018-02-23",26938.25,27305.26,26791.45,26791.45,609970],["2018-02-26",27011.65,27158.46,26607.95,26828.15,547890],["2018-02-27",26938.25,26938.25,26204.24,26204.24,492280],["2018-02-28",26277.64,26424.44,25617.03,26204.24,1029460],["2018-03-01",25653.73,25910.63,25543.63,25690.43,581820],["2018-03-02",25323.42,25617.03,25250.02,25286.72,519040],["2018-03-05",25323.42,26020.74,25176.62,25176.62,769020],["2018-03-06",25103.22,25617.03,25103.22,25323.42,493020],["2018-03-07",25653.73,25837.23,25250.02,25323.42,537170],["2018-03-08",25323.42,25910.63,25323.42,25763.83,383320],["2018-03-09",25984.04,25984.04,24956.42,25176.62,1042190],["2018-03-12",25323.42,25396.83,24956.42,25103.22,875390],["2018-03-13",25103.22,25139.92,24295.81,24332.51,1271980],["2018-03-14",24332.51,24589.41,23782.0,24222.41,1368820],["2018-03-15",24222.41,24772.92,24002.2,24772.92,788830],["2018-03-16",24809.62,24919.72,23855.4,23855.4,1448350],["2018-03-19",24442.61,24516.01,24149.01,24222.41,573920],["2018-03-20",23855.4,24075.6,23561.8,23671.9,721090],["2018-03-21",23671.9,24038.9,23047.99,23121.39,1147590],["2018-03-22",23268.19,23635.2,23194.79,23414.99,447340],["2018-03-23",22680.98,23304.89,22020.37,23304.89,1198820],["2018-03-26",22974.59,23194.79,22791.08,23047.99,1477580],["2018-03-27",23047.99,23121.39,22424.08,22460.78,778670],["2018-03-28",22754.38,23011.29,22460.78,22534.18,938630],["2018-03-29",22607.58,22644.28,22240.57,22644.28,840180],["2018-03-30",22497.48,22717.68,22424.08,22717.68,236460],["2018-04-02",22717.68,22901.18,22167.17,22167.17,788250],["2018-04-03",21946.97,22387.38,21579.96,21579.96,918870],["2018-04-04",21579.96,23084.69,21579.96,23084.69,1705520],["2018-04-05",23635.2,24699.51,23635.2,24699.51,2616800],["2018-04-06",24956.42,25653.73,24369.21,24662.81,1824650],["2018-04-09",24222.41,24516.01,24038.9,24516.01,718830],["2018-04-10",24552.71,24552.71,23782.0,24075.6,581670],["2018-04-11",23855.4,24149.01,23304.89,23782.0,974600],["2018-04-12",23782.0,23818.7,23268.19,23818.7,355580],["2018-04-13",23598.5,23855.4,23121.39,23782.0,341580],["2018-04-16",23782.0,23782.0,23341.59,23782.0,403610],["2018-04-17",23414.99,23782.0,23414.99,23782.0,380220],["2018-04-18",23782.0,24662.81,23782.0,24332.51,1226900],["2018-04-19",24332.51,24332.51,23414.99,23488.39,479460],["2018-04-20",23194.79,24332.51,23194.79,23488.39,985220],["2018-04-23",23488.39,23855.4,22020.37,23488.39,451430],["2018-04-24",23488.39,24222.41,22460.78,24075.6,752620],["2018-04-26",24002.2,24075.6,22534.18,24075.6,652500],["2018-04-27",22974.59,23782.0,22974.59,23121.39,505610],["2018-05-02",23488.39,23488.39,22424.08,22974.59,260540],["2018-05-03",23047.99,23414.99,21873.57,22974.59,951650],["2018-05-04",23268.19,23268.19,22754.38,22974.59,508640],["2018-05-07",22974.59,23414.99,22497.48,22974.59,505930],["2018-05-08",22901.18,22901.18,22460.78,22460.78,427510],["2018-05-09",22387.38,22754.38,21873.57,22277.27,811630],["2018-05-10",22020.37,22277.27,21286.36,22093.77,644140],["2018-05-11",21653.36,22607.58,21286.36,22607.58,1021600],["2018-05-14",22754.38,22754.38,22093.77,22754.38,427230],["2018-05-15",22754.38,22827.78,22093.77,22534.18,395820],["2018-05-16",22534.18,22534.18,21653.36,22057.07,687500],["2018-05-17",22057.07,22754.38,21726.76,22534.18,747590],["2018-05-18",22020.37,22534.18,22020.37,22093.77,194010],["2018-05-21",22350.67,22387.38,22020.37,22240.57,230520],["2018-05-22",22240.57,22240.57,21286.36,21946.97,302560],["2018-05-23",21946.97,21946.97,21286.36,21910.27,556140],["2018-05-24",21910.27,21946.97,21286.36,21653.36,479360],["2018-05-25",21359.76,21726.76,20919.35,21726.76,508470],["2018-05-28",21286.36,21286.36,20222.04,20845.95,520460],["2018-05-29",19965.13,21653.36,19818.33,21212.96,1414520],["2018-05-30",20625.75,20845.95,20405.54,20772.55,364410],["2018-05-31",20772.55,20772.55,20405.54,20699.15,388420],["2018-06-01",20699.15,20809.25,20405.54,20625.75,215280],["2018-06-04",20332.14,20625.75,20295.44,20295.44,803660],["2018-06-05",20258.74,20735.85,20222.04,20589.05,536090],["2018-06-06",20625.75,21433.16,20478.94,21433.16,401660],["2018-06-07",21433.16,21543.26,21176.26,21286.36,280060],["2018-06-08",21286.36,21286.36,20919.35,21249.66,317800],["2018-06-11",20882.65,21176.26,20882.65,20992.75,405370],["2018-06-12",20845.95,20845.95,20405.54,20845.95,308540],["2018-06-13",20478.94,20919.35,20111.94,20111.94,741730],["2018-06-14",20332.14,20332.14,19818.33,19818.33,467980],["2018-06-15",20258.74,20258.74,19451.33,19928.43,676170],["2018-06-18",19818.33,19818.33,19084.32,19304.52,1693500],["2018-06-19",19304.52,19488.03,18350.31,19377.93,1984020],["2018-06-20",19377.93,19671.53,18937.52,19671.53,509910],["2018-06-21",19084.32,19598.13,18827.42,19598.13,796250],["2018-06-22",19598.13,19598.13,19084.32,19524.73,578390],["2018-06-25",19818.33,19818.33,19084.32,19084.32,597770],["2018-06-26",18717.31,19488.03,18423.71,19414.63,896980],["2018-06-27",19414.63,19451.33,19084.32,19267.82,676670],["2018-06-28",18937.52,18937.52,18276.91,18350.31,902310],["2018-06-29",18056.7,19414.63,17763.1,19414.63,978170],["2018-07-02",18827.42,19304.52,18533.81,18790.72,2207570],["2018-07-03",18790.72,18937.52,18276.91,18717.31,595560],["2018-07-04",18130.1,18937.52,18130.1,18790.72,334700],["2018-07-05",18790.72,18864.12,17946.6,18717.31,478370],["2018-07-06",18717.31,18937.52,17836.5,18643.91,810850],["2018-07-09",18717.31,19084.32,18350.31,18643.91,1019130],["2018-07-10",18643.91,19561.43,18607.21,19561.43,1737080],["2018-07-11",19084.32,19598.13,18864.12,19414.63,1666700],["2018-07-12",19414.63,20699.15,19084.32,20699.15,2611780],["2018-07-13",20699.15,20919.35,20185.34,20332.14,1053460],["2018-07-16",20332.14,20478.94,19965.13,20405.54,529760],["2018-07-17",20478.94,20478.94,19818.33,20185.34,443820],["2018-07-18",19451.33,20258.74,19451.33,20222.04,578670],["2018-07-19",20222.04,20845.95,20222.04,20772.55,518590],["2018-07-20",20772.55,20772.55,20332.14,20332.14,328550],["2018-07-23",20552.34,20552.34,20185.34,20295.44,750890],["2018-07-24",20295.44,20295.44,19891.73,20185.34,99970],["2018-07-25",20222.04,20295.44,18790.72,19451.33,2196470],["2018-07-26",19451.33,19451.33,18093.4,18093.4,1418120],["2018-07-27",18350.31,18533.81,18093.4,18350.31,1508000],["2018-07-30",18276.91,18570.51,18203.51,18497.11,313200],["2018-07-31",18423.71,18497.11,18203.51,18497.11,461610],["2018-08-01",18240.21,18717.31,18240.21,18570.51,290200],["2018-08-02",18240.21,19084.32,18203.51,18717.31,628340],["2018-08-03",18570.51,19121.02,18570.51,18790.72,475540],["2018-08-06",18790.72,19451.33,18790.72,19341.22,454860],["2018-08-07",19157.72,19377.93,18937.52,19231.12,554950],["2018-08-08",19304.52,19304.52,19047.62,19304.52,376250],["2018-08-09",19084.32,19377.93,18937.52,19084.32,279710],["2018-08-10",18937.52,19157.72,18790.72,19084.32,168410],["2018-08-13",18864.12,19267.82,18790.72,19231.12,262810],["2018-08-14",19231.12,19377.93,19084.32,19377.93,1218220],["2018-08-15",19231.12,19377.93,19194.42,19304.52,181670],["2018-08-16",19304.52,19304.52,19047.62,19304.52,236540],["2018-08-17",19304.52,19304.52,19084.32,19231.12,207850],["2018-08-20",19267.82,19267.82,18974.22,19084.32,113310],["2018-08-21",19010.92,19231.12,18864.12,19231.12,276370],["2018-08-22",19267.82,19267.82,19047.62,19231.12,158390],["2018-08-23",19084.32,19157.72,19010.92,19157.72,78180],["2018-08-24",19084.32,19157.72,18937.52,19157.72,144630],["2018-08-27",19194.42,19781.63,19157.72,19671.53,2602130],["2018-08-28",19891.73,20075.24,19488.03,19818.33,678790],["2018-08-29",19708.23,19781.63,19231.12,19561.43,245220],["2018-08-30",19561.43,19634.83,19267.82,19634.83,676730],["2018-08-31",19744.93,19818.33,19231.12,19451.33,133180],["2018-09-04",19267.82,19451.33,19084.32,19084.32,279960],["2018-09-05",19047.62,19304.52,19010.92,19304.52,450490],["2018-09-06",19304.52,19304.52,18717.31,18717.31,185380],["2018-09-07",18864.12,19084.32,18717.31,19010.92,509680],["2018-09-10",18864.12,18900.82,18570.51,18864.12,491720],["2018-09-11",18680.61,18937.52,18680.61,18864.12,1326150],["2018-09-12",18937.52,18974.22,18680.61,18864.12,342590],["2018-09-13",18864.12,18864.12,18607.21,18717.31,273040],["2018-09-14",18717.31,19084.32,18276.91,19084.32,1123320],["2018-09-17",19010.92,19010.92,18717.31,18937.52,251320],["2018-09-18",18754.01,18937.52,18717.31,18937.52,1230550],["2018-09-19",18790.72,19010.92,18790.72,18937.52,315260],["2018-09-20",19010.92,19010.92,18864.12,18864.12,334460],["2018-09-21",18937.52,18937.52,18717.31,18717.31,911560],["2018-09-24",18864.12,19084.32,18790.72,19047.62,604880],["2018-09-25",18937.52,19598.13,18937.52,19451.33,834730],["2018-09-26",19451.33,19488.03,19194.42,19488.03,696180],["2018-09-27",19524.73,19561.43,19414.63,19451.33,656950],["2018-09-28",19524.73,19928.43,19524.73,19928.43,1366480],["2018-10-01",20001.84,20332.14,19818.33,19965.13,1437590],["2018-10-02",19744.93,19855.03,19488.03,19524.73,684180],["2018-10-03",19524.73,19708.23,19231.12,19377.93,841320],["2018-10-04",19377.93,19524.73,19231.12,19524.73,696290],["2018-10-05",19488.03,19598.13,19194.42,19194.42,492980],["2018-10-08",19084.32,19414.63,19084.32,19377.93,385980],["2018-10-09",19451.33,19598.13,19231.12,19524.73,466430],["2018-10-10",19598.13,19634.83,19341.22,19524.73,434470],["2018-10-11",19010.92,19084.32,18166.8,19084.32,1470540],["2018-10-12",18717.31,18900.82,18423.71,18900.82,869190],["2018-10-15",18900.82,18900.82,18497.11,18864.12,652620],["2018-10-16",18533.81,18974.22,18497.11,18974.22,966450],["2018-10-17",18974.22,19231.12,18754.01,18754.01,1024330],["2018-10-18",18790.72,19010.92,18497.11,18754.01,369850],["2018-10-19",18423.71,18717.31,18276.91,18717.31,538950],["2018-10-22",18717.31,18717.31,18350.31,18533.81,554770],["2018-10-23",18276.91,18533.81,17616.3,18093.4,1822610],["2018-10-24",17873.2,18350.31,17396.09,17983.3,703690],["2018-10-25",17249.29,17542.89,17029.09,17322.69,1278410],["2018-10-26",17469.49,17469.49,16992.39,16992.39,388240],["2018-10-29",16588.68,17102.49,16588.68,16992.39,474740],["2018-10-30",16625.38,17249.29,16625.38,17212.59,827780],["2018-10-31",17322.69,17469.49,16955.68,17432.79,352930],["2018-11-01",17359.39,17469.49,17212.59,17322.69,169080],["2018-11-02",17175.89,17909.9,17175.89,17726.4,422470],["2018-11-05",17542.89,18093.4,17175.89,18093.4,753290],["2018-11-06",17873.2,18790.72,17873.2,18643.91,1874420],["2018-11-07",18497.11,18643.91,18313.61,18570.51,1364290],["2018-11-08",18643.91,18643.91,18240.21,18423.71,883410],["2018-11-09",18203.51,18497.11,18203.51,18460.41,458990],["2018-11-12",18240.21,18497.11,18056.7,18497.11,524260],["2018-11-13",18056.7,18313.61,17836.5,18313.61,409010],["2018-11-14",18313.61,18607.21,17983.3,17983.3,762580],["2018-11-15",17873.2,18497.11,17873.2,18497.11,524640],["2018-11-16",18350.31,19377.93,18093.4,19194.42,988630],["2018-11-19",19341.22,20111.94,19267.82,20111.94,2516140],["2018-11-20",19965.13,20111.94,19598.13,19818.33,2147710],["2018-11-21",19231.12,19818.33,19121.02,19781.63,730250],["2018-11-22",19781.63,19891.73,19451.33,19671.53,492830],["2018-11-23",19304.52,19671.53,19267.82,19414.63,248220],["2018-11-26",19194.42,19488.03,19121.02,19377.93,209860],["2018-11-27",19377.93,19414.63,19194.42,19194.42,1571220],["2018-11-28",19157.72,19304.52,19121.02,19231.12,211560],["2018-11-29",19414.63,19451.33,19304.52,19377.93,207960],["2018-11-30",19121.02,19377.93,19084.32,19304.52,258190],["2018-12-03",19671.53,19818.33,19157.72,19451.33,385420],["2018-12-04",19231.12,19451.33,19121.02,19451.33,669570],["2018-12-05",19304.52,19414.63,19157.72,19377.93,359730],["2018-12-06",19451.33,19451.33,19267.82,19377.93,1320090],["2018-12-07",19377.93,19451.33,19231.12,19231.12,425900],["2018-12-10",19194.42,19377.93,19084.32,19377.93,811120],["2018-12-11",19414.63,19414.63,19194.42,19377.93,940560],["2018-12-12",19341.22,19524.73,19231.12,19524.73,2112190],["2018-12-13",19524.73,19818.33,19377.93,19524.73,540970],["2018-12-14",19451.33,19598.13,19267.82,19451.33,3083110],["2018-12-17",19377.93,19561.43,19267.82,19267.82,2600920],["2018-12-18",19121.02,19267.82,18937.52,19084.32,934090],["2018-12-19",18974.22,19267.82,18974.22,19157.72,1397280],["2018-12-20",19157.72,19231.12,19084.32,19121.02,1146840],["2018-12-21",18937.52,19157.72,18900.82,18974.22,922080],["2018-12-24",19084.32,19084.32,18790.72,18900.82,335010],["2018-12-25",18350.31,18717.31,18276.91,18680.61,1122050],["2018-12-26",18387.01,19084.32,18387.01,18937.52,1212390],["2018-12-27",18900.82,19414.63,18900.82,19047.62,1249690],["2018-12-28",19084.32,19304.52,18754.01,19304.52,654870],["2019-01-02",19304.52,19341.22,18717.31,19084.32,1945040],["2019-01-03",18974.22,19010.92,17799.8,18497.11,1049590],["2019-01-04",18276.91,19084.32,18056.7,18717.31,692120],["2019-01-07",18900.82,18900.82,17909.9,18717.31,555750],["2019-01-08",18350.31,18680.61,17873.2,17983.3,444520],["2019-01-09",18533.81,18533.81,17726.4,18423.71,465030],["2019-01-10",17983.3,18313.61,17836.5,18240.21,361690],["2019-01-11",18240.21,18240.21,17836.5,18130.1,326940],["2019-01-14",18020.0,18166.8,17689.7,17726.4,794110],["2019-01-15",17909.9,17983.3,17616.3,17836.5,640260],["2019-01-16",17102.49,17909.9,17102.49,17616.3,1510200],["2019-01-17",17689.7,17726.4,17102.49,17469.49,783540],["2019-01-18",17469.49,17616.3,16918.98,17396.09,1332750],["2019-01-21",17396.09,17506.19,16735.48,17396.09,1383710],["2019-01-22",17396.09,17396.09,16625.38,16625.38,618130],["2019-01-23",16845.58,17139.19,16588.68,17139.19,327050],["2019-01-24",17065.79,17579.59,16955.68,17579.59,743680],["2019-01-25",17579.59,17579.59,16808.88,16808.88,742410],["2019-01-28",16808.88,17102.49,16662.08,16882.28,261920],["2019-01-29",16882.28,17249.29,16735.48,17249.29,638240],["2019-01-30",16882.28,17396.09,16882.28,17396.09,220570],["2019-01-31",17396.09,17396.09,16882.28,16882.28,640490],["2019-02-01",16882.28,17175.89,16662.08,16662.08,511110],["2019-02-11",17102.49,17506.19,17065.79,17469.49,510580],["2019-02-12",17542.89,17542.89,17102.49,17102.49,2717950],["2019-02-13",17102.49,17249.29,16845.58,17249.29,1068520],["2019-02-14",17249.29,17249.29,16992.39,17139.19,478620],["2019-02-15",16992.39,17212.59,16808.88,16808.88,1256410],["2019-02-18",16808.88,17102.49,16772.18,16955.68,2271930],["2019-02-19",17102.49,17175.89,16955.68,17102.49,1271920],["2019-02-20",17065.79,17102.49,16735.48,16845.58,1861490],["2019-02-21",16735.48,16918.98,16735.48,16918.98,1781720],["2019-02-22",16918.98,16918.98,16662.08,16662.08,1489730],["2019-02-25",16662.08,17396.09,16625.38,17359.39,2762020],["2019-02-26",17359.39,17396.09,17102.49,17249.29,3422560],["2019-02-27",17285.99,18203.51,17102.49,18020.0,3648900],["2019-02-28",17983.3,17983.3,17065.79,17616.3,2775520],["2019-03-01",17469.49,17506.19,17065.79,17065.79,1345330],["2019-03-04",17029.09,17212.59,16992.39,17102.49,890260],["2019-03-05",17065.79,17139.19,16808.88,16808.88,3080860],["2019-03-06",16955.68,17616.3,16845.58,17506.19,2341120],["2019-03-07",17469.49,17763.1,17322.69,17322.69,744440],["2019-03-08",17322.69,17506.19,17175.89,17285.99,2030460],["2019-03-11",17175.89,17726.4,17175.89,17469.49,1166800],["2019-03-12",17616.3,17616.3,17396.09,17542.89,1250330],["2019-03-13",17542.89,18130.1,17469.49,18130.1,3326420],["2019-03-14",18130.1,18313.61,17873.2,18020.0,1233930],["2019-03-15",18020.0,18203.51,17836.5,17983.3,637300],["2019-03-18",18166.8,18166.8,17799.8,17983.3,1603680],["2019-03-19",18093.4,18570.51,17836.5,18276.91,2563420],["2019-03-20",18313.61,18717.31,17836.5,18717.31,2878960],["2019-03-21",18790.72,18790.72,17983.3,18203.51,822330],["2019-03-22",18203.51,18497.11,18020.0,18497.11,5002260],["2019-03-25",18056.7,18350.31,17909.9,17909.9,627640],["2019-03-26",17909.9,18130.1,17763.1,17946.6,322650],["2019-03-27",17983.3,18497.11,17983.3,18130.1,802110],["2019-03-28",18166.8,18203.51,18056.7,18166.8,280290],["2019-03-29",18166.8,18350.31,18056.7,18166.8,473630],["2019-04-01",18276.91,18276.91,17983.3,18203.51,483890],["2019-04-02",18203.51,18497.11,18130.1,18350.31,1697020],["2019-04-03",18350.31,18533.81,18276.91,18276.91,453930],["2019-04-04",18350.31,18350.31,18093.4,18130.1,146040],["2019-04-05",18056.7,18497.11,17946.6,18497.11,1110800],["2019-04-08",18203.51,18387.01,18093.4,18093.4,152610],["2019-04-09",18130.1,18203.51,17909.9,18130.1,269170],["2019-04-10",17946.6,18130.1,17799.8,17946.6,176020],["2019-04-11",17946.6,18093.4,17689.7,17909.9,118290],["2019-04-12",17909.9,17909.9,17689.7,17873.2,65930],["2019-04-16",17689.7,17689.7,16735.48,17616.3,180480],["2019-04-17",17836.5,17836.5,17469.49,17579.59,223480],["2019-04-18",17285.99,17616.3,17249.29,17579.59,231590],["2019-04-19",17579.59,17579.59,17249.29,17469.49,116910],["2019-04-22",17065.79,17469.49,17065.79,17065.79,124680],["2019-04-23",17212.59,17469.49,17029.09,17469.49,319550],["2019-04-24",17469.49,17469.49,17175.89,17322.69,117510],["2019-04-25",17322.69,17322.69,17029.09,17249.29,104060],["2019-04-26",16955.68,17249.29,16808.88,16808.88,346880],["2019-05-02",16882.28,17396.09,16845.58,17396.09,262680],["2019-05-03",17065.79,17249.29,16882.28,16882.28,1518870],["2019-05-06",17029.09,17249.29,16772.18,17249.29,547100],["2019-05-07",17359.39,17359.39,16808.88,17249.29,333470],["2019-05-08",17249.29,17249.29,16845.58,16992.39,262500],["2019-05-09",17102.49,17175.89,16845.58,17102.49,318730],["2019-05-10",17102.49,17175.89,16845.58,17102.49,525820],["2019-05-13",16882.28,17102.49,16808.88,17065.79,548990],["2019-05-14",17029.09,17029.09,16845.58,16882.28,260170],["2019-05-15",16882.28,17029.09,16845.58,17029.09,222390],["2019-05-16",16955.68,17175.89,16882.28,17175.89,495300],["2019-05-17",16955.68,17212.59,16955.68,16992.39,1038630],["2019-05-20",16992.39,17102.49,16992.39,16992.39,261180],["2019-05-21",16992.39,17212.59,16992.39,17212.59,433070],["2019-05-22",17212.59,17249.29,16918.98,16918.98,333060],["2019-05-23",16955.68,17102.49,16918.98,16918.98,220020],["2019-05-24",16882.28,17139.19,16882.28,17102.49,502620],["2019-05-27",17102.49,17212.59,16918.98,17139.19,757160],["2019-05-28",17139.19,17175.89,17029.09,17102.49,387800],["2019-05-29",17139.19,17139.19,16882.28,16882.28,232500],["2019-05-30",16992.39,17029.09,16772.18,17029.09,410920],["2019-05-31",17029.09,17029.09,16772.18,16918.98,234990],["2019-06-03",16882.28,16882.28,16148.27,16698.78,1303380],["2019-06-04",16772.18,16808.88,16221.67,16808.88,1041530],["2019-06-05",16515.28,16808.88,16515.28,16808.88,148760],["2019-06-06",16662.08,16808.88,16625.38,16662.08,91920],["2019-06-07",16662.08,16808.88,16588.68,16772.18,168830],["2019-06-10",16698.78,16918.98,16698.78,16882.28,745790],["2019-06-11",16918.98,16918.98,16772.18,16882.28,279700],["2019-06-12",16845.58,16845.58,16735.48,16735.48,105790],["2019-06-13",16808.88,16808.88,16662.08,16735.48,241180],["2019-06-14",16625.38,16808.88,16588.68,16772.18,1287440],["2019-06-17",16808.88,16808.88,16478.58,16478.58,1726160],["2019-06-18",16625.38,16882.28,16221.67,16882.28,424040],["2019-06-19",16882.28,16882.28,16368.47,16478.58,205750],["2019-06-20",16368.47,16735.48,16331.77,16588.68,283430],["2019-06-21",16405.18,16588.68,16295.07,16588.68,395650],["2019-06-24",16588.68,16735.48,16221.67,16551.98,323060],["2019-06-25",16551.98,16551.98,16331.77,16515.28,212470],["2019-06-26",16295.07,16515.28,16295.07,16478.58,209740],["2019-06-27",16295.07,16662.08,16258.37,16258.37,385110],["2019-06-28",16441.88,16515.28,16001.47,16515.28,400500],["2019-07-01",16148.27,16551.98,15928.07,15928.07,1102160],["2019-07-02",15854.67,16515.28,15854.67,16515.28,299600],["2019-07-03",16515.28,16515.28,16148.27,16368.47,155190],["2019-07-04",16368.47,16368.47,16074.87,16074.87,734680],["2019-07-05",16295.07,16441.88,16001.47,16441.88,387200],["2019-07-08",16038.17,16295.07,16001.47,16148.27,668010],["2019-07-09",16001.47,16074.87,15707.86,15964.77,608790],["2019-07-10",15964.77,16368.47,15781.26,16368.47,631190],["2019-07-11",16295.07,16515.28,16148.27,16441.88,353370],["2019-07-12",16441.88,16441.88,16148.27,16148.27,174270],["2019-07-15",16184.97,16295.07,16038.17,16221.67,301720],["2019-07-16",16221.67,16258.37,16111.57,16148.27,435370],["2019-07-17",16038.17,16148.27,15964.77,16148.27,894840],["2019-07-18",15928.07,16074.87,15891.37,15891.37,214060],["2019-07-19",15891.37,16148.27,15781.26,16148.27,442030],["2019-07-22",16148.27,16478.58,15854.67,16148.27,711660],["2019-07-23",16148.27,16331.77,16038.17,16148.27,588370],["2019-07-24",16111.57,16295.07,16038.17,16148.27,194030],["2019-07-25",16001.47,16184.97,16001.47,16148.27,152190],["2019-07-26",16148.27,16148.27,16001.47,16111.57,168260],["2019-07-29",16001.47,16148.27,16001.47,16074.87,184420],["2019-07-30",16038.17,16074.87,15891.37,16074.87,204350],["2019-07-31",15928.07,16074.87,15854.67,16074.87,331960],["2019-08-01",15928.07,16074.87,15524.36,16001.47,846320],["2019-08-02",15854.67,16038.17,15781.26,16001.47,982990],["2019-08-05",16001.47,16148.27,15671.16,16148.27,553470],["2019-08-06",15781.26,15854.67,15340.86,15781.26,656260],["2019-08-07",15561.06,15561.06,15377.56,15414.26,325460],["2019-08-08",15340.86,15964.77,15267.46,15928.07,1221930],["2019-08-09",15928.07,15928.07,15450.96,15450.96,2014110],["2019-08-12",15487.66,15744.56,15377.56,15634.46,751640],["2019-08-13",15340.86,15561.06,15304.16,15524.36,264810],["2019-08-14",14863.75,15597.76,14863.75,15450.96,661200],["2019-08-15",15450.96,15524.36,15267.46,15414.26,208130],["2019-08-16",15414.26,15450.96,15340.86,15414.26,406170],["2019-08-19",15414.26,15561.06,15304.16,15304.16,207460],["2019-08-20",15267.46,15414.26,15157.35,15304.16,983610],["2019-08-21",15304.16,15340.86,15230.76,15267.46,223900],["2019-08-22",15120.65,15377.56,14937.15,15047.25,427670],["2019-08-23",14973.85,15083.95,14973.85,15047.25,416500],["2019-08-26",14973.85,14973.85,14570.14,14900.45,705680],["2019-08-27",14900.45,14900.45,14643.55,14716.95,204400],["2019-08-28",14680.25,14753.65,14606.85,14680.25,1560200],["2019-08-29",14386.64,15487.66,14386.64,15230.76,683540],["2019-08-30",15781.26,15781.26,15267.46,15450.96,963240],["2019-09-03",15304.16,15340.86,15120.65,15194.05,2858480],["2019-09-04",15047.25,15047.25,14827.05,14973.85,470420],["2019-09-05",14827.05,14973.85,14827.05,14900.45,698220],["2019-09-06",14790.35,15083.95,14790.35,15083.95,2157200],["2019-09-09",15120.65,15120.65,14753.65,15047.25,361500],["2019-09-10",15047.25,15047.25,14680.25,14680.25,365190],["2019-09-11",14716.95,14973.85,14680.25,14900.45,487930],["2019-09-12",14973.85,15047.25,14900.45,15047.25,376880],["2019-09-13",15047.25,15340.86,15047.25,15157.35,310360],["2019-09-16",15157.35,15194.05,15047.25,15194.05,245020],["2019-09-17",15194.05,15267.46,15047.25,15157.35,184050],["2019-09-18",15157.35,15267.46,15047.25,15157.35,183440],["2019-09-19",15194.05,15194.05,14827.05,15120.65,300980],["2019-09-20",15120.65,15120.65,14900.45,14900.45,3565140],["2019-09-23",15047.25,15340.86,15010.55,15083.95,1067210],["2019-09-24",15120.65,15230.76,15010.55,15010.55,1400980],["2019-09-25",15010.55,15450.96,15010.55,15047.25,1030370],["2019-09-26",15304.16,15304.16,15120.65,15230.76,357160],["2019-09-27",15230.76,15964.77,15230.76,15707.86,1844710],["2019-09-30",15707.86,16295.07,15707.86,16148.27,2801590],["2019-10-01",16221.67,17249.29,16111.57,17249.29,2193660],["2019-10-02",16955.68,17212.59,16808.88,17139.19,856540],["2019-10-03",16882.28,16955.68,16551.98,16882.28,2020850],["2019-10-04",16955.68,18056.7,16882.28,17946.6,2480920],["2019-10-07",17983.3,18350.31,17616.3,17946.6,1038510],["2019-10-08",17909.9,18497.11,17836.5,18423.71,1908920],["2019-10-09",18423.71,18717.31,17836.5,18166.8,2176770],["2019-10-10",18203.51,18350.31,17689.7,17909.9,860700],["2019-10-11",17689.7,17909.9,17616.3,17836.5,724330],["2019-10-14",18276.91,18276.91,17836.5,17946.6,562630],["2019-10-15",17799.8,18020.0,17763.1,17983.3,310360],["2019-10-16",18130.1,18130.1,17836.5,17946.6,865550],["2019-10-17",17983.3,18020.0,17653.0,17763.1,370310],["2019-10-18",17983.3,18717.31,17983.3,18533.81,1104230],["2019-10-21",18717.31,18717.31,18203.51,18350.31,318430],["2019-10-22",18350.31,18350.31,17909.9,17909.9,1161370],["2019-10-23",17946.6,17983.3,17763.1,17763.1,315000],["2019-10-24",18130.1,18130.1,17726.4,17873.2,193850],["2019-10-25",18056.7,18056.7,17542.89,17542.89,432530],["2019-10-28",17542.89,17689.7,17469.49,17506.19,208580],["2019-10-29",17579.59,17579.59,17212.59,17322.69,342880],["2019-10-30",17542.89,17542.89,17175.89,17396.09,198700],["2019-10-31",17542.89,17836.5,17396.09,17542.89,191700],["2019-11-01",17542.89,18056.7,17432.79,17983.3,578430],["2019-11-04",18166.8,18240.21,17873.2,17873.2,1478720],["2019-11-05",17983.3,18166.8,17726.4,17836.5,433860],["2019-11-06",17836.5,17983.3,17616.3,17616.3,480300],["2019-11-07",17763.1,17763.1,17616.3,17616.3,214030],["2019-11-08",17616.3,17763.1,17506.19,17616.3,358700],["2019-11-11",17616.3,18313.61,17616.3,17689.7,276770],["2019-11-12",17836.5,17836.5,17689.7,17799.8,239330],["2019-11-13",17909.9,17909.9,17542.89,17616.3,489990],["2019-11-14",17873.2,17873.2,17249.29,17542.89,277330],["2019-11-15",17322.69,17542.89,17322.69,17396.09,135500],["2019-11-18",17396.09,17616.3,17322.69,17616.3,162460],["2019-11-19",17579.59,18130.1,17579.59,18130.1,764670],["2019-11-20",18276.91,18276.91,17799.8,17836.5,316830],["2019-11-21",17836.5,18203.51,17616.3,18203.51,386380],["2019-11-22",18203.51,18203.51,16955.68,17616.3,477420],["2019-11-25",16992.39,17616.3,16992.39,17616.3,649120],["2019-11-26",17616.3,17909.9,17359.39,17359.39,232850],["2019-11-27",17359.39,17359.39,17102.49,17102.49,282410],["2019-11-28",17249.29,17322.69,16772.18,16992.39,148390],["2019-11-29",16882.28,17616.3,16882.28,17616.3,234720],["2019-12-02",17616.3,17616.3,16772.18,16882.28,1172850],["2019-12-03",16955.68,16955.68,16625.38,16662.08,826360],["2019-12-04",16588.68,16882.28,16588.68,16662.08,648110],["2019-12-05",16588.68,17212.59,16551.98,16662.08,251030],["2019-12-06",16551.98,16882.28,16515.28,16882.28,85540],["2019-12-09",16882.28,17029.09,16882.28,16955.68,260450],["2019-12-10",16955.68,16992.39,16551.98,16772.18,2871550],["2019-12-11",16808.88,16808.88,16515.28,16515.28,70810],["2019-12-12",16441.88,16772.18,16405.18,16698.78,2280580],["2019-12-13",16772.18,16882.28,16588.68,16698.78,65840],["2019-12-16",16588.68,16808.88,16551.98,16698.78,255430],["2019-12-17",16588.68,16698.78,16368.47,16698.78,1537540],["2019-12-18",16698.78,16735.48,16551.98,16662.08,143720],["2019-12-19",16735.48,16735.48,16441.88,16515.28,76240],["2019-12-20",16515.28,16625.38,16405.18,16625.38,144250],["2019-12-23",16588.68,16698.78,16221.67,16221.67,558860],["2019-12-24",16221.67,16405.18,16074.87,16148.27,112620],["2019-12-25",16441.88,16588.68,16074.87,16588.68,183110],["2019-12-26",16588.68,16588.68,16148.27,16368.47,96450],["2019-12-27",16148.27,16184.97,16074.87,16148.27,155750],["2019-12-30",16148.27,16588.68,15781.26,16588.68,232600],["2019-12-31",16441.88,16515.28,16148.27,16515.28,285680],["2020-01-02",16221.67,16735.48,16221.67,16588.68,1582080],["2020-01-03",16588.68,17102.49,16515.28,16955.68,327750],["2020-01-06",16662.08,17029.09,16662.08,16882.28,115860],["2020-01-07",16882.28,17102.49,16882.28,17102.49,254360],["2020-01-08",16882.28,17542.89,16001.47,16001.47,1393720],["2020-01-09",16074.87,16808.88,16074.87,16808.88,803420],["2020-01-10",16808.88,17469.49,16662.08,17469.49,2633190],["2020-01-13",17616.3,17653.0,17432.79,17432.79,425870],["2020-01-14",17432.79,18130.1,17396.09,18056.7,829290],["2020-01-15",18056.7,19010.92,18056.7,19010.92,907260],["2020-01-16",18900.82,19231.12,18350.31,19084.32,1165480],["2020-01-17",18643.91,19304.52,18643.91,19084.32,755260],["2020-01-20",19084.32,19304.52,19084.32,19084.32,1440280],["2020-01-21",18643.91,19231.12,18643.91,19010.92,244435],["2020-01-22",19010.92,19010.92,18423.71,18717.31,144210],["2020-01-30",18130.1,18607.21,18056.7,18350.31,154920],["2020-01-31",18350.31,18350.31,17653.0,17983.3,131830],["2020-02-03",17983.3,17983.3,16808.88,17799.8,383810],["2020-02-04",17506.19,17983.3,16992.39,17763.1,306250],["2020-02-05",17763.1,17836.5,17322.69,17726.4,144220],["2020-02-06",17322.69,17763.1,17322.69,17579.59,130220],["2020-02-07",17616.3,17836.5,17322.69,17469.49,856610],["2020-02-10",17322.69,17616.3,17322.69,17469.49,143310],["2020-02-11",17469.49,17689.7,17322.69,17506.19,288180],["2020-02-12",17726.4,17763.1,17432.79,17542.89,314410],["2020-02-13",17579.59,17579.59,16955.68,17469.49,235180],["2020-02-14",17322.69,17542.89,17175.89,17469.49,136340],["2020-02-17",17469.49,17469.49,17175.89,17175.89,247090],["2020-02-18",17029.09,17249.29,16918.98,17249.29,116600],["2020-02-19",17175.89,17212.59,16845.58,17102.49,584790],["2020-02-20",17029.09,17249.29,16918.98,17249.29,258590],["2020-02-21",17249.29,17249.29,16918.98,17102.49,123030],["2020-02-24",16955.68,16955.68,16148.27,16882.28,1001730],["2020-02-25",16221.67,16735.48,16221.67,16735.48,371610],["2020-02-26",16405.18,16405.18,16258.37,16368.47,228640],["2020-02-27",16148.27,16478.58,16148.27,16478.58,577840],["2020-02-28",16295.07,16295.07,15377.56,15781.26,889150],["2020-03-02",15817.97,15817.97,15487.66,15781.26,455640],["2020-03-03",15561.06,16515.28,15561.06,16515.28,1233490],["2020-03-04",16515.28,16625.38,16148.27,16625.38,879650],["2020-03-05",16735.48,16735.48,16368.47,16662.08,159710],["2020-03-06",16662.08,16662.08,15634.46,15854.67,1995220],["2020-03-09",15634.46,15634.46,14753.65,15414.26,443320],["2020-03-10",14680.25,16148.27,14680.25,16111.57,234610],["2020-03-11",16111.57,16111.57,15120.65,15781.26,331010],["2020-03-12",15340.86,15487.66,14680.25,15083.95,755620],["2020-03-13",14533.44,15634.46,14093.04,15414.26,896280],["2020-03-16",14973.85,14973.85,14496.74,14533.44,659460],["2020-03-17",14129.74,14680.25,14093.04,14533.44,466770],["2020-03-18",14203.14,15414.26,14203.14,15414.26,1805440],["2020-03-19",15047.25,15744.56,14386.64,14460.04,897980],["2020-03-20",14533.44,14606.85,14239.84,14606.85,535780],["2020-03-23",14166.44,14166.44,13615.93,13615.93,628410],["2020-03-24",12918.62,14019.64,12918.62,13762.73,592960],["2020-03-25",13909.53,14533.44,13726.03,14533.44,1957820],["2020-03-26",14570.14,14606.85,13542.53,13542.53,408650],["2020-03-27",14056.34,14056.34,13542.53,13579.23,233370],["2020-03-30",13799.43,13799.43,12698.41,13212.22,348650],["2020-03-31",13285.62,13872.83,13065.42,13285.62,475180],["2020-04-01",13542.53,13726.03,13285.62,13726.03,521430],["2020-04-03",13726.03,13946.23,13579.23,13762.73,1827520],["2020-04-06",13799.43,14496.74,13615.93,14239.84,2302410],["2020-04-07",14239.84,14460.04,13615.93,14166.44,1816810],["2020-04-08",13652.63,14056.34,13652.63,13689.33,854840],["2020-04-09",13762.73,13836.13,13285.62,13285.62,1495110],["2020-04-10",13285.62,13689.33,13285.62,13505.83,867830],["2020-04-13",13689.33,13872.83,13505.83,13689.33,1244290],["2020-04-14",13689.33,13799.43,13505.83,13615.93,450360],["2020-04-15",13762.73,14056.34,13615.93,13762.73,1505360],["2020-04-16",13762.73,14716.95,13579.23,14680.25,2306780],["2020-04-17",14753.65,15267.46,14753.65,14790.35,3393900],["2020-04-20",14680.25,15047.25,14496.74,14533.44,1219710],["2020-04-21",14203.14,14460.04,13652.63,14460.04,1883250],["2020-04-22",14019.64,14496.74,13799.43,14386.64,3370030],["2020-04-23",14386.64,14643.55,14129.74,14129.74,935150],["2020-04-24",14129.74,14203.14,13946.23,13982.93,3044770],["2020-04-27",14019.64,14496.74,14019.64,14276.54,4500180],["2020-04-28",14496.74,14753.65,14423.34,14570.14,1275050],["2020-04-29",14680.25,14753.65,14386.64,14570.14,1169270],["2020-05-04",14386.64,14680.25,14166.44,14166.44,3189254],["2020-05-05",14313.24,14496.74,14129.74,14239.84,1171380],["2020-05-06",14313.24,14313.24,14129.74,14239.84,930130],["2020-05-07",14276.54,14606.85,14276.54,14533.44,948460],["2020-05-08",14716.95,14790.35,14460.04,14460.04,1274320],["2020-05-11",14533.44,14570.14,14276.54,14460.04,646680],["2020-05-12",14423.34,15047.25,14276.54,14937.15,2097800],["2020-05-13",14900.45,15928.07,14753.65,15414.26,1352290],["2020-05-14",15414.26,15597.76,15120.65,15157.35,1245400],["2020-05-15",15120.65,15340.86,14753.65,14900.45,1745880],["2020-05-18",14973.85,15194.05,14900.45,15194.05,1359570],["2020-05-19",15304.16,15304.16,15010.55,15010.55,897940],["2020-05-20",14937.15,15194.05,14937.15,15047.25,868290],["2020-05-21",15120.65,15120.65,14753.65,14753.65,1732790],["2020-05-22",14716.95,14863.75,14460.04,14460.04,1493840],["2020-05-25",14460.04,14680.25,14460.04,14533.44,1510640],["2020-05-26",14606.85,14753.65,14570.14,14606.85,1080460],["2020-05-27",14790.35,15120.65,14606.85,14680.25,1460270],["2020-05-28",14680.25,14790.35,14570.14,14570.14,683980],["2020-05-29",14570.14,14606.85,14093.04,14166.44,1645170],["2020-06-01",14166.44,14423.34,14166.44,14239.84,1791770],["2020-06-02",14239.84,14349.94,14056.34,14056.34,1436420],["2020-06-03",14093.04,14349.94,13652.63,14349.94,4133050],["2020-06-04",14386.64,14423.34,14166.44,14203.14,1994620],["2020-06-05",14203.14,14203.14,13982.93,14019.64,1300120],["2020-06-08",14019.64,14313.24,14019.64,14093.04,4064320],["2020-06-09",14166.44,14973.85,14056.34,14606.85,5742050],["2020-06-10",14606.85,14973.85,14460.04,14680.25,2682360],["2020-06-11",14753.65,15340.86,14313.24,14313.24,5040150],["2020-06-12",13799.43,14423.34,13799.43,14313.24,2853340],["2020-06-15",14386.64,14386.64,13652.63,13726.03,1984730],["2020-06-16",13946.23,14056.34,13799.43,13982.93,1450060],["2020-06-17",13946.23,14203.14,13836.13,14093.04,939610],["2020-06-18",13872.83,14093.04,13872.83,13872.83,803050],["2020-06-19",14019.64,14129.74,13909.53,14056.34,1101600],["2020-06-22",14056.34,14129.74,13909.53,13946.23,1291490],["2020-06-23",14056.34,14313.24,13946.23,14019.64,1123420],["2020-06-24",14093.04,14129.74,13836.13,13872.83,1076050],["2020-06-25",13762.73,13872.83,13726.03,13726.03,1220070],["2020-06-26",13836.13,13946.23,13505.83,13799.43,2303680],["2020-06-29",13762.73,13799.43,13065.42,13322.32,1586930],["2020-06-30",13505.83,13579.23,13138.82,13322.32,1001290],["2020-07-01",13322.32,13505.83,13212.22,13359.02,1864170],["2020-07-02",13395.72,13469.13,13285.62,13285.62,764530],["2020-07-03",13285.62,13762.73,13285.62,13542.53,939960],["2020-07-06",13579.23,13689.33,13542.53,13579.23,2723310],["2020-07-07",13615.93,13615.93,13359.02,13359.02,1119290],["2020-07-08",13322.32,13395.72,13285.62,13285.62,820200],["2020-07-09",13322.32,13469.13,13285.62,13395.72,1116490],["2020-07-10",13395.72,13579.23,13285.62,13359.02,1171290],["2020-07-13",13359.02,13432.43,13248.92,13322.32,1753010],["2020-07-14",13359.02,13395.72,13212.22,13395.72,1736340],["2020-07-15",13395.72,13432.43,13212.22,13212.22,1371300],["2020-07-16",13212.22,13432.43,13175.52,13175.52,1289320],["2020-07-17",13175.52,13285.62,13175.52,13212.22,963980],["2020-07-20",13212.22,13248.92,12845.22,12845.22,2013760],["2020-07-21",12918.62,13285.62,12625.01,13285.62,1732030],["2020-07-22",13285.62,13395.72,13138.82,13285.62,1422120],["2020-07-23",13212.22,13322.32,13065.42,13065.42,1840100],["2020-07-24",13028.72,13212.22,12221.31,13212.22,2618490],["2020-07-27",12588.31,12845.22,12331.41,12551.61,2137110],["2020-07-28",12551.61,12845.22,12478.21,12625.01,996000],["2020-07-29",12551.61,12918.62,12147.9,12918.62,4767897],["2020-07-30",12845.22,12955.32,12698.41,12845.22,2827730],["2020-07-31",12514.91,12845.22,12514.91,12771.81,470060],["2020-08-03",12551.61,12918.62,12551.61,12845.22,3520417],["2020-08-04",12955.32,13102.12,12881.92,12992.02,2492380],["2020-08-05",13028.72,13175.52,12955.32,12992.02,527850],["2020-08-06",12955.32,12992.02,12661.71,12735.11,978410],["2020-08-07",12771.81,12881.92,12698.41,12735.11,4084080],["2020-08-10",12771.81,13285.62,12735.11,12918.62,1734410],["2020-08-11",12918.62,13138.82,12881.92,13102.12,930190],["2020-08-12",13175.52,13175.52,12992.02,12992.02,3725110],["2020-08-13",13065.42,13102.12,12955.32,12955.32,754700],["2020-08-14",12955.32,12992.02,12735.11,12735.11,3425480],["2020-08-17",12808.51,12992.02,12735.11,12808.51,3617570],["2020-08-18",12881.92,13395.72,12881.92,13212.22,2502290],["2020-08-19",13212.22,13322.32,13138.82,13175.52,833150],["2020-08-20",13138.82,13212.22,13028.72,13065.42,3306450],["2020-08-21",13065.42,13248.92,12992.02,13138.82,865400],["2020-08-24",13212.22,13505.83,13212.22,13469.13,2431150],["2020-08-25",13542.53,13542.53,13322.32,13322.32,2257080],["2020-08-26",13322.32,13542.53,13285.62,13432.43,1174340],["2020-08-27",13505.83,14019.64,13432.43,13946.23,3638320],["2020-08-28",14019.64,14203.14,13909.53,13909.53,1394040],["2020-08-31",13909.53,14093.04,13579.23,13579.23,1041860],["2020-09-01",13615.93,13799.43,13542.53,13726.03,1160400],["2020-09-03",13652.63,14019.64,13579.23,13689.33,2085030],["2020-09-04",13505.83,13579.23,13469.13,13505.83,1513180],["2020-09-07",13505.83,13505.83,13175.52,13175.52,2121850],["2020-09-08",13285.62,13359.02,13102.12,13212.22,936840],["2020-09-09",13138.82,13138.82,12992.02,13065.42,1613880],["2020-09-10",13248.92,13359.02,13138.82,13212.22,2255360],["2020-09-11",13138.82,13285.62,13138.82,13175.52,420100],["2020-09-14",13212.22,13322.32,13175.52,13212.22,1165660],["2020-09-15",13285.62,13359.02,13212.22,13285.62,713820],["2020-09-16",13322.32,13615.93,13322.32,13542.53,1957510],["2020-09-17",13579.23,13872.83,13505.83,13689.33,2237030],["2020-09-18",13726.03,13799.43,13579.23,13689.33,1316590],["2020-09-21",13689.33,13872.83,13542.53,13542.53,2368500],["2020-09-22",13505.83,13615.93,13395.72,13469.13,1489680],["2020-09-23",13579.23,13652.63,13469.13,13505.83,1060020],["2020-09-24",13469.13,13469.13,13322.32,13322.32,1640720],["2020-09-25",13359.02,13432.43,13212.22,13212.22,1876900],["2020-09-28",13248.92,13359.02,13212.22,13248.92,1683880],["2020-09-29",13285.62,13359.02,13212.22,13248.92,1104640],["2020-09-30",13248.92,13285.62,13175.52,13248.92,767240],["2020-10-01",13359.02,13432.43,13285.62,13395.72,920050],["2020-10-02",13469.13,13872.83,13395.72,13872.83,4485330],["2020-10-05",14093.04,14129.74,13909.53,13946.23,2747930],["2020-10-06",14019.64,14056.34,13799.43,13946.23,1601430],["2020-10-07",13946.23,14496.74,13799.43,14093.04,5296650],["2020-10-08",14093.04,14276.54,13909.53,13946.23,3216420],["2020-10-09",13946.23,14093.04,13909.53,13946.23,1434000],["2020-10-12",14093.04,14129.74,13872.83,13872.83,3725350],["2020-10-13",13872.83,13909.53,13762.73,13762.73,1224850],["2020-10-14",13762.73,13836.13,13615.93,13652.63,2284540],["2020-10-15",13689.33,13689.33,13469.13,13469.13,3118300],["2020-10-16",13542.53,13579.23,13395.72,13469.13,2416930],["2020-10-19",13579.23,13836.13,13542.53,13726.03,1066760],["2020-10-20",13762.73,13909.53,13689.33,13799.43,1507180],["2020-10-21",13799.43,13799.43,13579.23,13579.23,1433870],["2020-10-22",13501.63,13695.62,13462.83,13656.82,1149280],["2020-10-23",13656.82,13812.01,13579.23,13618.03,886990],["2020-10-26",13618.03,13656.82,13191.25,13191.25,1629250],["2020-10-27",13191.25,13385.24,12764.47,12958.46,1943250],["2020-10-28",12958.46,12958.46,12454.09,12570.49,2051640],["2020-10-29",12337.7,12958.46,12260.1,12842.07,1659030],["2020-10-30",12880.87,12958.46,12570.49,12764.47,1144520],["2020-11-02",12725.68,12803.27,12570.49,12686.88,1434490],["2020-11-03",12686.88,13036.06,12648.08,13036.06,1024420],["2020-11-04",12880.87,13307.64,12842.07,13152.45,886730],["2020-11-05",13113.65,13191.25,12880.87,12880.87,645270],["2020-11-06",12919.67,13113.65,12842.07,12919.67,1167310],["2020-11-09",13074.86,13152.45,12919.67,12958.46,1006710],["2020-11-10",13113.65,13152.45,12919.67,12919.67,936040],["2020-11-11",12919.67,13462.83,12919.67,13230.05,3933330],["2020-11-12",13268.85,13501.63,13191.25,13268.85,1708310],["2020-11-13",13268.85,13346.44,13191.25,13268.85,1097430],["2020-11-16",13268.85,13346.44,12958.46,12958.46,1761140],["2020-11-17",12958.46,13113.65,12919.67,13074.86,1053390],["2020-11-18",13074.86,13152.45,13036.06,13074.86,937760],["2020-11-19",13113.65,13346.44,13074.86,13191.25,1168580],["2020-11-20",13230.05,13268.85,13074.86,13191.25,2257540],["2020-11-23",13268.85,13656.82,13191.25,13540.43,2724290],["2020-11-24",13540.43,13540.43,13346.44,13385.24,2464480],["2020-11-25",13385.24,13734.42,13268.85,13618.03,3814150],["2020-11-26",13656.82,13656.82,13501.63,13501.63,752950],["2020-11-27",13462.83,13540.43,13346.44,13501.63,2294160],["2020-11-30",13501.63,13540.43,13268.85,13385.24,2399780],["2020-12-01",13191.25,13346.44,13152.45,13307.64,1324680],["2020-12-02",13230.05,13307.64,13191.25,13230.05,2489750],["2020-12-03",13346.44,13889.61,13268.85,13889.61,2895660],["2020-12-04",13967.21,14277.59,13773.22,14122.4,11014650],["2020-12-07",14122.4,14199.99,14044.8,14122.4,2980870],["2020-12-08",14083.6,14549.17,14006.0,14471.58,4320570],["2020-12-09",14471.58,14704.36,14393.98,14549.17,7587880],["2020-12-10",14665.57,14820.76,14277.59,14277.59,4345500],["2020-12-11",14277.59,14549.17,14199.99,14549.17,1433840],["2020-12-14",14587.97,14704.36,14471.58,14549.17,1692510],["2020-12-15",14549.17,15053.54,14471.58,14937.15,5949800],["2020-12-16",14937.15,15208.74,14937.15,15053.54,3338060],["2020-12-17",14975.95,15131.14,14587.97,15131.14,3993300],["2020-12-18",14820.76,15092.34,14781.96,15053.54,3634580],["2020-12-21",15053.54,15092.34,14820.76,14937.15,1470660],["2020-12-22",14820.76,14975.95,14704.36,14898.35,2084210],["2020-12-23",15092.34,15751.9,15053.54,15441.52,3987530],["2020-12-24",15596.71,15596.71,14743.16,15363.93,2156980],["2020-12-25",15480.32,15480.32,15053.54,15325.13,2237520],["2020-12-28",15363.93,15441.52,15169.94,15363.93,2781610],["2020-12-29",15441.52,16411.47,15325.13,16411.47,6635190],["2020-12-30",16915.84,17109.83,16721.85,16915.84,4896470],["2020-12-31",16605.46,16915.84,16450.26,16605.46,2943320],["2021-01-04",16644.25,17653.0,16372.67,17187.42,4434230],["2021-01-05",16915.84,17303.82,16877.04,17303.82,2334900],["2021-01-06",17381.41,17846.99,17071.03,17303.82,3755800],["2021-01-07",17187.42,17381.41,16993.43,17226.22,3591000],["2021-01-08",17303.82,17497.8,17071.03,17303.82,3066400],["2021-01-11",17420.21,18390.15,17148.62,18390.15,4931700],["2021-01-12",18234.96,18933.32,17924.58,18855.73,3809100],["2021-01-13",19166.11,19166.11,18428.95,18739.33,3717300],["2021-01-14",18312.56,18584.14,18002.18,18545.35,4518700],["2021-01-15",18467.75,18545.35,18273.76,18506.55,2454700],["2021-01-18",18545.35,18545.35,18157.37,18273.76,2663100],["2021-01-19",18079.77,18234.96,17032.23,17846.99,3961400],["2021-01-20",17459.01,17846.99,16644.25,17846.99,2150000],["2021-01-21",18002.18,18157.37,17459.01,18157.37,2161100],["2021-01-22",18079.77,18390.15,17924.58,18002.18,2993500],["2021-01-25",18079.77,18079.77,17653.0,17691.79,2073200],["2021-01-26",17769.39,17769.39,16489.06,16993.43,2862100],["2021-01-27",16993.43,17342.61,15984.69,16993.43,3547800],["2021-01-28",16139.88,16295.07,15829.5,15829.5,3964100],["2021-01-29",14781.96,16372.67,14781.96,16178.68,3051100],["2021-02-01",15945.89,16023.49,15363.93,15596.71,2499200],["2021-02-02",15713.11,16139.88,15286.33,16023.49,2243300],["2021-02-03",16023.49,17032.23,16023.49,16799.44,1503800],["2021-02-04",16760.65,16760.65,16256.28,16527.86,2336900],["2021-02-05",16527.86,16527.86,16178.68,16217.48,7834900],["2021-02-08",16217.48,16527.86,15557.92,16217.48,2429300],["2021-02-09",16217.48,16644.25,15596.71,16566.66,2813800],["2021-02-17",16605.46,17536.6,16450.26,17536.6,2875300],["2021-02-18",17536.6,17536.6,17109.83,17536.6,3413200],["2021-02-19",17265.02,17536.6,16915.84,16915.84,4807300],["2021-02-22",17226.22,17459.01,16954.64,17226.22,8652000],["2021-02-23",17303.82,17303.82,16993.43,17071.03,3286200],["2021-02-24",17148.62,17303.82,16605.46,16954.64,1821700],["2021-02-25",16954.64,17071.03,16566.66,16683.05,2536500],["2021-02-26",16411.47,16644.25,16333.87,16527.86,1826200],["2021-03-01",16683.05,17342.61,16605.46,17265.02,2029000],["2021-03-02",17420.21,17459.01,17109.83,17265.02,3573500],["2021-03-03",17071.03,17342.61,17071.03,17187.42,1289900],["2021-03-04",17459.01,17575.4,16915.84,17226.22,2161600],["2021-03-05",17032.23,18002.18,16877.04,17924.58,6152800],["2021-03-08",17924.58,18467.75,17691.79,18196.17,4945800],["2021-03-09",17846.99,18234.96,17536.6,18157.37,2954800],["2021-03-10",18157.37,18234.96,17808.19,18196.17,2685000],["2021-03-11",18428.95,18700.54,18157.37,18545.35,5038400],["2021-03-12",18622.94,18622.94,18118.57,18428.95,1761000],["2021-03-15",18506.55,18506.55,18234.96,18390.15,3006000],["2021-03-16",18467.75,18506.55,17846.99,18390.15,2443900],["2021-03-17",18390.15,18390.15,17846.99,18118.57,3158400],["2021-03-18",18157.37,18273.76,18040.97,18157.37,2715500],["2021-03-19",18234.96,18622.94,18118.57,18622.94,3481900],["2021-03-22",18855.73,19204.91,18622.94,18933.32,6065100],["2021-03-23",18972.12,19049.72,18234.96,18778.13,3723600],["2021-03-24",18312.56,18545.35,18157.37,18157.37,2991400],["2021-03-25",18157.37,18467.75,17769.39,18428.95,3940600],["2021-03-26",18234.96,18739.33,17691.79,18545.35,4385200],["2021-03-29",18622.94,19825.67,18467.75,19825.67,8799100],["2021-03-30",20019.66,20213.65,19748.08,19864.47,3933600],["2021-03-31",19825.67,20058.46,19670.48,19825.67,2761500],["2021-04-01",19864.47,20174.85,19670.48,20174.85,3251100],["2021-04-02",20562.83,20562.83,20136.05,20136.05,3410000],["2021-04-05",20136.05,20136.05,19476.49,19709.28,5049000],["2021-04-06",19515.29,19670.48,19243.71,19398.9,2728100],["2021-04-07",19398.9,19864.47,19398.9,19437.69,3382100],["2021-04-08",19709.28,19748.08,19321.3,19321.3,3411400],["2021-04-09",19398.9,19437.69,19166.11,19166.11,4197400],["2021-04-12",19166.11,19709.28,19166.11,19709.28,2212300],["2021-04-13",19709.28,19864.47,18855.73,19166.11,3475000],["2021-04-14",19010.92,19010.92,18622.94,19010.92,4945200],["2021-04-15",19010.92,19166.11,18273.76,18506.55,5268700],["2021-04-16",18312.56,18506.55,17381.41,17691.79,4680400],["2021-04-19",17846.99,18196.17,17497.8,17846.99,2354000],["2021-04-20",17846.99,18079.77,17536.6,17575.4,1899200],["2021-04-22",17459.01,17575.4,16372.67,16372.67,3675500],["2021-04-23",16372.67,16566.66,15907.1,16566.66,2392500],["2021-04-26",16566.66,16954.64,15713.11,15713.11,2183800],["2021-04-27",15519.12,16295.07,15519.12,15984.69,2983400],["2021-04-28",15984.69,16217.48,15868.3,15984.69,1089600],["2021-04-29",15984.69,16139.88,15751.9,15751.9,1150000],["2021-05-04",15247.53,15635.51,15247.53,15519.12,2719100],["2021-05-05",15674.31,16217.48,15557.92,15868.3,2937100],["2021-05-06",15907.1,16139.88,15635.51,15751.9,1306200],["2021-05-07",15751.9,15751.9,15169.94,15402.72,3786000],["2021-05-10",15247.53,15635.51,14937.15,15557.92,3304100],["2021-05-11",15674.31,16489.06,15635.51,16333.87,4422600],["2021-05-12",16295.07,16683.05,16062.29,16411.47,4741600],["2021-05-13",16295.07,16450.26,16256.28,16333.87,1817200],["2021-05-14",16295.07,16372.67,16023.49,16062.29,3365300],["2021-05-17",16101.08,16139.88,15674.31,15751.9,1415300],["2021-05-18",15674.31,15751.9,15208.74,15325.13,1691700],["2021-05-19",15208.74,15751.9,14975.95,15751.9,2907500],["2021-05-20",15751.9,15751.9,15363.93,15519.12,960200],["2021-05-21",15363.93,15635.51,15131.14,15519.12,1684300],["2021-05-24",15751.9,15751.9,15325.13,15635.51,2889100],["2021-05-25",15674.31,16256.28,15674.31,16139.88,3733509],["2021-05-26",16139.88,16139.88,15790.7,15868.3,1660300],["2021-05-27",15790.7,16062.29,15480.32,15674.31,1537400],["2021-05-28",15519.12,15674.31,15363.93,15596.71,1524400],["2021-05-31",15596.71,15635.51,15131.14,15402.72,2547100],["2021-06-01",15519.12,15519.12,15131.14,15208.74,2088300],["2021-06-02",15131.14,15286.33,14975.95,15208.74,2290500],["2021-06-03",15363.93,15829.5,15169.94,15751.9,3672700],["2021-06-04",15751.9,15790.7,15286.33,15402.72,2371500],["2021-06-07",15402.72,15519.12,15131.14,15247.53,2516300],["2021-06-08",15247.53,15286.33,14704.36,14743.16,3133600],["2021-06-09",14510.37,14704.36,14122.4,14587.97,3870400],["2021-06-10",14587.97,14820.76,14044.8,14122.4,3817500],["2021-06-11",14316.39,14820.76,14199.99,14743.16,5161600],["2021-06-14",14743.16,14859.55,14316.39,14549.17,3594400],["2021-06-15",14432.78,14549.17,14316.39,14393.98,2655900],["2021-06-16",14316.39,14859.55,14238.79,14587.97,3714200],["2021-06-17",14393.98,14937.15,14393.98,14820.76,2456800],["2021-06-18",14820.76,15208.74,14781.96,14975.95,4068700],["2021-06-21",15131.14,15363.93,15014.75,15169.94,3522500],["2021-06-22",15441.52,16062.29,15247.53,15635.51,5750600],["2021-06-23",15674.31,15829.5,15208.74,15208.74,2842100],["2021-06-24",15208.74,15286.33,14937.15,14975.95,1953400],["2021-06-25",14937.15,15208.74,14781.96,14781.96,2279400],["2021-06-28",14781.96,15131.14,14665.57,14898.35,4855730],["2021-06-29",15053.54,15092.34,14820.76,14859.55,2313500],["2021-06-30",14859.55,15014.75,14781.96,14820.76,1701400],["2021-07-01",14820.76,14898.35,14665.57,14781.96,1974000],["2021-07-02",14820.76,15131.14,14704.36,14704.36,2416500],["2021-07-05",14704.36,14704.36,14238.79,14238.79,4254800],["2021-07-06",14277.59,14393.98,13967.21,13967.21,2226300],["2021-07-07",13734.42,13967.21,13424.04,13462.83,3550500],["2021-07-08",13074.86,13734.42,13074.86,13734.42,2493200],["2021-07-09",13579.23,13695.62,13036.06,13346.44,2488200],["2021-07-12",13191.25,13191.25,12415.29,12415.29,3730900],["2021-07-13",12415.29,12725.68,12027.32,12415.29,2593600],["2021-07-14",12492.89,12609.28,12027.32,12182.51,3102400],["2021-07-15",12066.11,12337.7,12066.11,12221.31,1965700],["2021-07-16",12415.29,12609.28,12337.7,12415.29,1865200],["2021-07-19",12182.51,12260.1,11910.92,12104.91,2017100],["2021-07-20",12104.91,12492.89,11949.72,12298.9,1834500],["2021-07-21",12376.5,12531.69,12260.1,12415.29,1609800],["2021-07-22",12454.09,12725.68,12454.09,12648.08,1191800],["2021-07-23",12686.88,12958.46,12570.49,12570.49,1554000],["2021-07-26",12415.29,12609.28,12298.9,12570.49,1598600],["2021-07-27",12570.49,12764.47,12492.89,12570.49,1179500],["2021-07-28",12570.49,12570.49,12298.9,12454.09,1353400],["2021-07-29",12492.89,12570.49,12415.29,12415.29,836400],["2021-07-30",12492.89,12686.88,12454.09,12492.89,1484600],["2021-08-02",12492.89,12803.27,12415.29,12609.28,2335900],["2021-08-03",12609.28,12958.46,12609.28,12842.07,5363700],["2021-08-04",12842.07,13074.86,12803.27,12842.07,1241800],["2021-08-05",12803.27,13036.06,12764.47,12958.46,1268600],["2021-08-06",12958.46,13579.23,12958.46,13307.64,2878200],["2021-08-09",13307.64,13579.23,13230.05,13540.43,3799700],["2021-08-10",13540.43,13656.82,13346.44,13346.44,3184100],["2021-08-11",13462.83,13501.63,13152.45,13230.05,2475900],["2021-08-12",13191.25,14122.4,13113.65,14122.4,5892600],["2021-08-13",14432.78,14587.97,13967.21,14471.58,5240600],["2021-08-16",14510.37,14743.16,14238.79,14355.18,3261000],["2021-08-17",14122.4,14277.59,13967.21,13967.21,4653100],["2021-08-18",13967.21,14316.39,13967.21,14044.8,3040400],["2021-08-19",14044.8,14626.77,14044.8,14432.78,4788400],["2021-08-20",14626.77,14665.57,13618.03,13734.42,5423700],["2021-08-23",13734.42,14044.8,13501.63,13618.03,2788000],["2021-08-24",13579.23,13734.42,13036.06,13152.45,2996500],["2021-08-25",12958.46,13268.85,12880.87,13113.65,1854700],["2021-08-26",13268.85,13579.23,13036.06,13191.25,1747700],["2021-08-27",13191.25,13385.24,13036.06,13385.24,4282300],["2021-08-30",13734.42,14277.59,13618.03,14161.19,3521870],["2021-08-31",14238.79,14316.39,13734.42,13734.42,2647300],["2021-09-01",13695.62,14161.19,13501.63,14122.4,3097500],["2021-09-06",14199.99,15092.34,14199.99,15092.34,10251100],["2021-09-07",15092.34,15247.53,14355.18,14355.18,5170400],["2021-09-08",14355.18,14743.16,14122.4,14277.59,2909500],["2021-09-09",14277.59,14665.57,14199.99,14626.77,2715400],["2021-09-10",14781.96,14937.15,14393.98,14393.98,2457100],["2021-09-13",14199.99,14355.18,13695.62,13734.42,6697200],["2021-09-14",13734.42,14083.6,13540.43,13579.23,2477500],["2021-09-15",13501.63,14083.6,13385.24,13967.21,2843500],["2021-09-16",13967.21,14122.4,13850.81,13889.61,1550600],["2021-09-17",13967.21,14044.8,13812.01,13889.61,3291470],["2021-09-20",13967.21,14044.8,13618.03,13618.03,5762800],["2021-09-21",13385.24,13618.03,13268.85,13462.83,2858600],["2021-09-22",13501.63,13812.01,13424.04,13695.62,2829000],["2021-09-23",13967.21,13967.21,13618.03,13618.03,1979100],["2021-09-24",13656.82,13695.62,13501.63,13501.63,1682600],["2021-09-27",13501.63,13618.03,13268.85,13268.85,3967000],["2021-09-28",13152.45,13579.23,13152.45,13462.83,1827700],["2021-09-29",13501.63,13928.41,13462.83,13656.82,2500300],["2021-09-30",13618.03,13967.21,13618.03,13773.22,1852600],["2021-10-01",13812.01,14587.97,13734.42,14355.18,8326794],["2021-10-04",14549.17,14820.76,14432.78,14471.58,4492800],["2021-10-05",14355.18,14549.17,14277.59,14277.59,3186700],["2021-10-06",14316.39,14898.35,14199.99,14743.16,5435500],["2021-10-07",14820.76,15053.54,14587.97,14587.97,3506900],["2021-10-08",14626.77,14975.95,14626.77,14704.36,3784800],["2021-10-11",14781.96,14975.95,14665.57,14704.36,3408500],["2021-10-12",14743.16,14937.15,14626.77,14704.36,3650700],["2021-10-13",14781.96,14937.15,14587.97,14626.77,2753300],["2021-10-14",14820.76,15519.12,14704.36,15286.33,8535500],["2021-10-15",15402.72,15674.31,15053.54,15169.94,5016500],["2021-10-18",15131.14,15363.93,14820.76,14820.76,4772800],["2021-10-19",14743.16,14975.95,14665.57,14820.76,3426000],["2021-10-20",14820.76,15247.53,14743.16,14937.15,3443900],["2021-10-21",15131.14,15131.14,14820.76,14975.95,2612300],["2021-10-22",14975.95,15519.12,14975.95,15286.33,5940000],["2021-10-25",15519.12,16062.29,15441.52,15945.89,7907800],["2021-10-26",15984.69,16605.46,15674.31,16605.46,7261200],["2021-10-27",16915.84,17459.01,16721.85,17226.22,10216200],["2021-10-28",17381.41,17381.41,17032.23,17226.22,5463700],["2021-10-29",17265.02,17730.59,17226.22,17420.21,4858300],["2021-11-01",17342.61,18196.17,17148.62,17769.39,8635500],["2021-11-02",17769.39,18816.93,17769.39,18661.74,8183500],["2021-11-03",18739.33,19243.71,17459.01,17459.01,12830200],["2021-11-04",17381.41,18157.37,17381.41,17769.39,5372800],["2021-11-05",18079.77,18467.75,17963.38,18312.56,3885000],["2021-11-08",18312.56,19554.09,18312.56,19398.9,13150100],["2021-11-09",19709.28,19709.28,18894.53,19243.71,10746300],["2021-11-10",19166.11,20291.25,18855.73,20174.85,11349400],["2021-11-11",20524.03,21571.57,20446.44,21571.57,13050600],["2021-11-12",22075.94,23045.89,21649.17,22968.29,12227200],["2021-11-15",22813.1,24481.41,22269.93,23744.25,12683900],["2021-11-16",23201.08,23744.25,22114.74,22153.54,14085400],["2021-11-17",22192.34,22890.7,22114.74,22580.32,7371000],["2021-11-18",22657.91,24132.23,22580.32,24132.23,11045200],["2021-11-19",24830.59,25528.95,22463.92,22929.5,11227400],["2021-11-22",23123.49,23433.87,21338.79,21338.79,11591500],["2021-11-23",20252.45,21804.36,19864.47,21144.8,9076400],["2021-11-24",21726.76,21726.76,20562.83,20834.42,7607600],["2021-11-25",20834.42,22037.15,20640.43,21726.76,6038600],["2021-11-26",22192.34,22425.12,21028.4,21455.18,8390500],["2021-11-29",20950.81,22929.5,20562.83,22929.5,10248300],["2021-11-30",23589.06,24209.82,22541.52,23045.89,8023000],["2021-12-01",23045.89,23744.25,22347.53,22425.12,11672500],["2021-12-02",22425.12,23123.49,21881.96,22231.14,8291200],["2021-12-03",22347.53,22502.72,20950.81,20950.81,7645400],["2021-12-06",20873.21,21338.79,19515.29,19554.09,9105900],["2021-12-07",19864.47,20485.24,19398.9,20174.85,5283100],["2021-12-08",20330.04,20795.62,19942.07,19942.07,4272200],["2021-12-09",20019.66,20834.42,19709.28,20756.82,5315900],["2021-12-10",20718.02,21881.96,20640.43,21687.97,6692800],["2021-12-13",23201.08,23201.08,23201.08,23201.08,2365800],["2021-12-14",24791.79,24791.79,24791.79,24791.79,3747300],["2021-12-15",26498.89,26498.89,23666.65,24559.0,31014900],["2021-12-16",25451.35,26266.11,24830.59,26266.11,14946700],["2021-12-17",27934.41,28089.6,26848.07,27934.41,12137300],["2021-12-20",29486.32,29874.3,28710.37,29874.3,19527400],["2021-12-21",30262.28,31930.58,30262.28,31930.58,12016000],["2021-12-22",32745.34,34142.06,32434.96,32590.15,14273600],["2021-12-23",31814.19,32590.15,30339.87,30339.87,30528500],["2021-12-24",31038.23,31814.19,29369.93,30262.28,10653700],["2021-12-27",30883.04,32357.36,29486.32,32357.36,7020500],["2021-12-28",33676.48,34607.63,33521.29,34607.63,14120100],["2021-12-29",36469.93,37013.1,35771.57,37013.1,12149800],["2021-12-30",37323.48,38720.2,35693.97,36004.35,10900500],["2021-12-31",36392.33,37245.88,34258.45,36004.35,12805300],["2022-01-04",37245.88,38487.41,37129.49,38487.41,15548000],["2022-01-05",40349.71,41125.66,39961.73,41125.66,10243800],["2022-01-06",41901.62,43996.7,40737.68,42056.81,14434200],["2022-01-07",41668.83,44927.85,41125.66,44927.85,10439800],["2022-01-10",43841.51,47798.88,41824.02,41824.02,17062300],["2022-01-11",42677.57,44695.06,41358.45,43919.1,16317400],["2022-01-12",40892.87,40892.87,40892.87,40892.87,977500],["2022-01-13",38060.64,38060.64,38060.64,38060.64,268900],["2022-01-14",35422.39,35422.39,35422.39,35422.39,701900],["2022-01-17",32978.12,32978.12,32978.12,32978.12,1449800],["2022-01-18",30689.05,30689.05,30689.05,30689.05,127700],["2022-01-19",28555.18,28555.18,28555.18,28555.18,272100],["2022-01-20",26576.49,30184.68,26576.49,26576.49,39854000],["2022-01-21",27934.41,28399.98,27236.05,28399.98,8264500],["2022-01-24",29098.35,29098.35,26421.3,26421.3,8466800],["2022-01-25",24597.8,25606.54,24597.8,24597.8,18365400],["2022-01-26",25296.16,25451.35,22890.7,22890.7,15912100],["2022-01-27",21299.99,22114.74,21299.99,21299.99,10495500],["2022-01-28",20912.01,22347.53,19903.27,21726.76,12220000],["2022-02-07",22037.15,23239.88,21765.56,22735.51,7338500],["2022-02-08",22502.72,22502.72,21144.8,21144.8,11735500],["2022-02-09",19670.48,21920.75,19670.48,21416.38,16861500],["2022-02-10",21726.76,22619.11,21416.38,22075.94,6959200],["2022-02-11",21649.17,21920.75,20718.02,20834.42,8226300],["2022-02-14",20136.05,21416.38,19903.27,20368.84,10249200],["2022-02-15",20407.64,21416.38,20407.64,21183.6,7631600],["2022-02-16",21804.36,22657.91,21338.79,22657.91,11451900],["2022-02-17",23045.89,24015.83,22657.91,22657.91,14280100],["2022-02-18",22192.34,24209.82,22192.34,24209.82,11369600],["2022-02-21",25140.97,25878.13,24908.18,25878.13,14391300],["2022-02-22",25179.77,26770.48,24752.99,26149.71,24458800],["2022-02-23",26382.5,27740.42,25684.14,27197.25,10747100],["2022-02-24",27080.86,27546.43,25296.16,25994.52,13680700],["2022-02-25",26770.48,26770.48,25451.35,25528.95,9656900],["2022-02-28",25528.95,26188.51,24985.78,24985.78,8462200],["2022-03-01",24830.59,26304.9,24830.59,25916.93,9218200],["2022-03-02",25994.52,26382.5,25296.16,25528.95,7197200],["2022-03-03",25606.54,25878.13,25024.58,25334.96,8485600],["2022-03-04",25451.35,26615.29,25412.55,25994.52,10417100],["2022-03-07",25994.52,26654.08,25528.95,25800.53,8824400],["2022-03-08",25528.95,25722.94,24054.63,24132.23,12146900],["2022-03-09",24442.61,24636.6,22851.9,23511.46,11479600],["2022-03-10",24132.23,24442.61,23899.44,23938.24,5528700],["2022-03-11",23899.44,23938.24,22929.5,23084.69,7587200],["2022-03-14",22968.29,23395.07,22153.54,22502.72,7144300],["2022-03-15",22696.71,23666.65,22696.71,23627.86,4809600],["2022-03-16",24171.03,24442.61,23666.65,23821.85,4506300],["2022-03-17",24132.23,24209.82,23705.45,23705.45,3874700],["2022-03-18",23705.45,24442.61,23511.46,23938.24,5085000],["2022-03-21",24054.63,24985.78,24054.63,24791.79,11629600],["2022-03-22",25218.57,26498.89,25140.97,26498.89,17722300],["2022-03-23",26925.67,27119.66,26033.32,26149.71,10027800],["2022-03-24",26110.92,26537.69,25916.93,26072.12,9539100],["2022-03-25",25606.54,26343.7,25218.57,25490.15,13360300],["2022-03-28",24054.63,24869.39,23744.25,23899.44,14815800],["2022-03-29",24209.82,25451.35,23977.04,25063.37,7534740],["2022-03-30",24830.59,25063.37,23317.47,23472.67,14175700],["2022-03-31",24054.63,24132.23,23589.06,23744.25,6202500],["2022-04-01",23666.65,25218.57,23356.27,25218.57,8112700],["2022-04-04",25218.57,25218.57,24248.62,24481.41,7143600],["2022-04-05",23899.44,24830.59,23899.44,24481.41,5531400],["2022-04-06",24365.01,25567.75,24093.43,24830.59,9821300],["2022-04-07",25140.97,25140.97,24209.82,24442.61,3814300],["2022-04-08",24442.61,24714.19,23705.45,23744.25,3289900],["2022-04-12",23744.25,23977.04,22114.74,22114.74,6946300],["2022-04-13",22153.54,22502.72,20834.42,22502.72,7036100],["2022-04-14",22502.72,22657.91,21804.36,22502.72,3006000],["2022-04-15",22386.33,23511.46,22114.74,22968.29,5564200],["2022-04-18",22735.51,22735.51,21377.58,21804.36,5100200],["2022-04-19",22114.74,22231.14,20291.25,20291.25,6221700],["2022-04-20",20213.65,20718.02,18894.53,18894.53,9632300],["2022-04-21",17575.4,17924.58,17575.4,17575.4,11807300],["2022-04-22",18545.35,18545.35,16372.67,18545.35,11220400],["2022-04-25",18157.37,18622.94,17265.02,17265.02,3690000],["2022-04-26",16062.29,17924.58,16062.29,17846.99,9989800],["2022-04-27",17303.82,17963.38,16877.04,17769.39,4366700],["2022-04-28",17808.19,18467.75,17653.0,17924.58,5128200],["2022-04-29",17846.99,18545.35,17769.39,18312.56,4557200],["2022-05-04",18118.57,18467.75,17459.01,17459.01,3643800],["2022-05-05",17808.19,17846.99,16372.67,17071.03,3918800],["2022-05-06",16489.06,16954.64,15984.69,15984.69,4644500],["2022-05-09",15751.9,15829.5,14898.35,14898.35,4416300],["2022-05-10",13967.21,15014.75,13967.21,14898.35,5951600],["2022-05-11",15053.54,15907.1,14898.35,15907.1,4101300],["2022-05-12",16023.49,16644.25,14898.35,15286.33,6018600],["2022-05-13",15519.12,15635.51,14238.79,14277.59,8234900],["2022-05-16",15014.75,15247.53,14355.18,14510.37,3816900],["2022-05-17",14432.78,15519.12,14355.18,15519.12,4519600],["2022-05-18",15751.9,16217.48,15519.12,15519.12,4271900],["2022-05-19",15053.54,15674.31,14898.35,15092.34,4454900],["2022-05-20",15169.94,16139.88,15169.94,16139.88,8172100],["2022-05-23",16411.47,17265.02,15907.1,16139.88,9542800],["2022-05-24",16295.07,16993.43,15868.3,16993.43,4605400],["2022-05-25",17071.03,17846.99,16799.44,17575.4,7588400],["2022-05-26",17536.6,17614.2,17032.23,17032.23,6669700],["2022-05-27",17071.03,17497.8,16993.43,17032.23,5662100],["2022-05-30",17226.22,17342.61,16721.85,16954.64,4202800],["2022-05-31",16954.64,17769.39,16721.85,17226.22,5632800],["2022-06-01",17303.82,17730.59,17187.42,17303.82,3949400],["2022-06-02",17342.61,17536.6,16644.25,16760.65,4005500],["2022-06-03",16683.05,16838.24,15907.1,16411.47,5116100],["2022-06-06",16411.47,16527.86,15363.93,15519.12,6218000],["2022-06-07",15519.12,16139.88,14665.57,16139.88,6547700],["2022-06-08",15945.89,16760.65,15945.89,16527.86,4259400],["2022-06-09",16527.86,16760.65,16139.88,16217.48,3401700],["2022-06-10",15907.1,16411.47,15519.12,15519.12,3984200],["2022-06-13",14898.35,15208.74,14432.78,14432.78,5725400],["2022-06-14",14122.4,14743.16,13967.21,14277.59,3631600],["2022-06-15",14277.59,14587.97,13307.64,13579.23,4992500],["2022-06-16",13812.01,14044.8,13579.23,13850.81,2750200],["2022-06-17",13579.23,13579.23,12919.67,12919.67,3728500],["2022-06-20",13152.45,13385.24,12027.32,12027.32,3751300],["2022-06-21",11794.53,12182.51,11212.56,11561.74,5332900],["2022-06-22",12221.31,12337.7,11949.72,12337.7,3140900],["2022-06-23",12648.08,13074.86,12376.5,13074.86,2987100],["2022-06-24",13152.45,13695.62,12842.07,13074.86,4061600],["2022-06-27",13113.65,13462.83,12880.87,13346.44,2962500],["2022-06-28",13346.44,13889.61,13346.44,13424.04,3291000],["2022-06-29",13268.85,13579.23,13036.06,13113.65,2651500],["2022-06-30",13191.25,13268.85,12298.9,12298.9,3638100],["2022-07-01",12182.51,12764.47,11833.33,12609.28,3541300],["2022-07-04",12880.87,13074.86,12686.88,12686.88,2358500],["2022-07-05",12803.27,13074.86,12648.08,12880.87,2791800],["2022-07-06",12609.28,13307.64,12415.29,12803.27,3062800],["2022-07-07",12997.26,13191.25,12803.27,13152.45,2126300],["2022-07-08",13501.63,14044.8,13385.24,14044.8,6121100],["2022-07-11",14355.18,14704.36,14044.8,14161.19,6308400],["2022-07-12",14161.19,14898.35,14122.4,14781.96,3650600],["2022-07-13",14704.36,14937.15,14355.18,14393.98,5078500],["2022-07-14",14199.99,15092.34,14199.99,14859.55,4486200],["2022-07-15",14975.95,15674.31,14820.76,15131.14,7004300],["2022-07-18",15402.72,15790.7,15131.14,15208.74,4110400],["2022-07-19",14975.95,15286.33,14626.77,14859.55,6161040],["2022-07-20",15131.14,15674.31,15131.14,15208.74,4776700],["2022-07-21",15131.14,15519.12,15092.34,15092.34,3081200],["2022-07-22",15092.34,15402.72,15014.75,15053.54,3025300],["2022-07-25",15014.75,15053.54,14704.36,14820.76,2669500],["2022-07-26",14898.35,15014.75,14704.36,14820.76,3226900],["2022-07-27",14781.96,15325.13,14587.97,15325.13,5764900],["2022-07-28",15596.71,16023.49,15519.12,15635.51,7274500],["2022-07-29",15674.31,15945.89,15441.52,15519.12,3637900],["2022-08-01",15557.92,16217.48,15557.92,16139.88,6310100],["2022-08-02",16217.48,16372.67,15907.1,15945.89,6764700],["2022-08-03",15907.1,16489.06,15713.11,16372.67,7125600],["2022-08-04",16489.06,16644.25,16101.08,16139.88,7577000],["2022-08-05",16139.88,16644.25,16101.08,16527.86,7133400],["2022-08-08",16527.86,16760.65,16411.47,16489.06,6346500],["2022-08-09",16683.05,16683.05,16256.28,16372.67,4683500],["2022-08-10",16372.67,17497.8,16295.07,17497.8,7985800],["2022-08-11",18700.54,18700.54,17575.4,17885.78,16522600],["2022-08-12",17885.78,18545.35,17885.78,18234.96,6986300],["2022-08-15",18234.96,18855.73,18118.57,18390.15,7282300],["2022-08-16",18351.36,19670.48,18273.76,19670.48,12329200],["2022-08-17",20019.66,20795.62,18933.32,19398.9,16483700],["2022-08-18",19282.5,19554.09,18894.53,19010.92,6258000],["2022-08-19",19166.11,19748.08,18972.12,19321.3,7583400],["2022-08-22",19437.69,19786.87,18972.12,19088.51,7668600],["2022-08-23",19010.92,19282.5,18661.74,19282.5,7339800],["2022-08-24",19398.9,19670.48,19243.71,19554.09,8083000],["2022-08-25",19631.68,19709.28,19398.9,19398.9,6760800],["2022-08-26",19437.69,19748.08,18778.13,18855.73,7886500],["2022-08-29",18390.15,18545.35,17536.6,18234.96,11493300],["2022-08-30",18312.56,18545.35,17691.79,17691.79,5536700],["2022-08-31",17691.79,18467.75,17614.2,18467.75,6001900],["2022-09-05",18584.14,18972.12,18390.15,18428.95,3678700],["2022-09-06",18584.14,18816.93,18312.56,18390.15,3710400],["2022-09-07",18312.56,18351.36,17109.83,17109.83,6948200],["2022-09-08",17342.61,17497.8,16333.87,16644.25,6379000],["2022-09-09",16683.05,17769.39,16217.48,17575.4,8518901],["2022-09-12",17691.79,17808.19,17109.83,17109.83,3390600],["2022-09-13",17071.03,17226.22,16721.85,17148.62,4481900],["2022-09-14",16683.05,17691.79,16605.46,17497.8,6936000],["2022-09-15",17769.39,18234.96,17459.01,17963.38,6086000],["2022-09-16",17846.99,18234.96,17187.42,17226.22,6658800],["2022-09-19",17226.22,17420.21,16023.49,16023.49,8124200],["2022-09-20",16295.07,16527.86,15945.89,16450.26,4675100],["2022-09-21",16566.66,17032.23,16372.67,16683.05,5547500],["2022-09-22",16683.05,17342.61,16683.05,17148.62,6958600],["2022-09-23",17148.62,17575.4,16760.65,16838.24,6247900],["2022-09-26",16295.07,16605.46,15674.31,15751.9,12181300],["2022-09-27",15790.7,15984.69,15131.14,15131.14,4569700],["2022-09-28",15014.75,15751.9,15014.75,15441.52,6526600],["2022-09-29",15868.3,16023.49,15169.94,15208.74,5472800],["2022-09-30",14937.15,15208.74,14161.19,15014.75,6477800],["2022-10-03",14781.96,14937.15,13967.21,13967.21,3893800],["2022-10-04",14355.18,14355.18,13268.85,13346.44,6231000],["2022-10-05",13812.01,14277.59,13695.62,14277.59,4618400],["2022-10-06",14549.17,14898.35,13967.21,14316.39,11660500],["2022-10-07",13928.41,14199.99,13346.44,13967.21,5305300],["2022-10-10",13540.43,14083.6,13385.24,14083.6,4313600],["2022-10-11",14044.8,14044.8,13113.65,13113.65,5862300],["2022-10-12",12880.87,13773.22,12803.27,13385.24,3586900],["2022-10-13",13346.44,13850.81,12919.67,13113.65,4134100],["2022-10-14",13424.04,13695.62,13307.64,13501.63,3177800],["2022-10-17",13462.83,13462.83,13036.06,13268.85,2129100],["2022-10-18",13579.23,14161.19,13462.83,14161.19,4763300],["2022-10-19",14393.98,14587.97,13812.01,14044.8,3592900],["2022-10-20",13850.81,14044.8,13501.63,13656.82,3138800],["2022-10-21",13656.82,13695.62,12725.68,12725.68,6325700],["2022-10-24",12648.08,12880.87,11872.12,11872.12,5551100],["2022-10-25",11872.12,12415.29,11057.37,11872.12,6927000],["2022-10-26",11949.72,12182.51,11328.96,11639.34,3282600],["2022-10-27",11794.53,12415.29,11639.34,12260.1,3730800],["2022-10-28",12415.29,12764.47,12027.32,12104.91,3189700],["2022-10-31",12104.91,12260.1,11367.75,11794.53,3299300],["2022-11-01",12066.11,12415.29,11949.72,12260.1,3057600],["2022-11-02",12376.5,12686.88,12260.1,12376.5,3201000],["2022-11-03",12260.1,12997.26,12143.71,12609.28,3981200],["2022-11-04",12686.88,12686.88,11755.73,11755.73,5309900],["2022-11-07",11484.15,11794.53,10940.98,10940.98,4088400],["2022-11-08",10203.82,11251.36,10203.82,11251.36,7885000],["2022-11-09",11251.36,11639.34,10863.38,11057.37,2813800],["2022-11-10",10824.58,10902.18,10320.21,10320.21,3572500],["2022-11-11",10475.4,10591.8,9621.85,9621.85,8240300],["2022-11-14",9078.68,9272.67,8962.29,8962.29,5012300],["2022-11-15",8341.53,8380.32,8341.53,8341.53,4142600],["2022-11-16",7759.56,8923.49,7759.56,8923.49,8141600],["2022-11-17",9117.48,9389.07,8768.3,8768.3,3665000],["2022-11-18",8535.51,9350.27,8457.92,9350.27,5251900],["2022-11-21",9699.45,9971.03,9350.27,9971.03,4830700],["2022-11-22",10048.63,10630.6,9777.04,9932.24,9443600],["2022-11-23",9777.04,10087.43,9272.67,9272.67,3999000],["2022-11-24",8923.49,9466.66,8845.9,9272.67,2992600],["2022-11-25",9544.26,9893.44,9389.07,9893.44,4376400],["2022-11-28",10203.82,10553.0,10203.82,10553.0,7652400],["2022-11-29",10863.38,11134.97,10165.02,11018.57,7267900],["2022-11-30",11290.16,11367.75,10708.19,11134.97,5581100],["2022-12-01",11367.75,11910.92,11251.36,11251.36,12307900],["2022-12-02",11096.17,12027.32,10708.19,12027.32,7818800],["2022-12-05",12415.29,12415.29,11716.93,11833.33,10099000],["2022-12-06",11600.54,11794.53,11018.57,11018.57,9148300],["2022-12-07",10708.19,10979.78,10281.42,10281.42,8342400],["2022-12-08",10514.2,10979.78,10475.4,10785.79,5209200],["2022-12-09",10863.38,11406.55,10514.2,11096.17,5667200],["2022-12-12",11251.36,11639.34,10475.4,10708.19,8601900],["2022-12-13",10708.19,11173.76,10591.8,11173.76,4476100],["2022-12-14",11484.15,11561.74,11173.76,11212.56,5408000],["2022-12-15",11367.75,11484.15,11173.76,11328.96,3818300],["2022-12-16",11057.37,11949.72,11057.37,11639.34,7377600],["2022-12-19",11639.34,12027.32,11173.76,11173.76,9196800],["2022-12-20",11173.76,11251.36,10397.81,10397.81,10165700],["2022-12-21",10708.19,10708.19,9699.45,9932.24,5817200],["2022-12-22",10320.21,10320.21,9777.04,10320.21,6601600],["2022-12-23",10320.21,10397.81,10048.63,10087.43,2876400],["2022-12-26",10165.02,10281.42,9466.66,9466.66,4208500],["2022-12-27",9738.25,10009.83,9505.46,9971.03,3156600],["2022-12-28",10165.02,10320.21,9854.64,10087.43,2234000],["2022-12-29",9971.03,10320.21,9932.24,10087.43,2330300],["2022-12-30",10126.22,10165.02,10009.83,10009.83,1486900],["2023-01-03",10048.63,10708.19,10048.63,10708.19,4711700],["2023-01-04",10979.78,11134.97,10669.39,10746.99,3853800],["2023-01-05",10785.79,10863.38,10514.2,10785.79,2689300],["2023-01-06",10785.79,10940.98,10436.61,10436.61,4854800],["2023-01-09",10553.0,10824.58,10514.2,10591.8,2215300],["2023-01-10",10746.99,11057.37,10359.01,10863.38,3668600],["2023-01-11",11018.57,11134.97,10785.79,10863.38,3309400],["2023-01-12",10940.98,10940.98,10630.6,10708.19,1964900],["2023-01-13",10863.38,11018.57,10630.6,10630.6,3054900],["2023-01-16",10708.19,10824.58,10553.0,10785.79,1779500],["2023-01-17",10785.79,11484.15,10785.79,11328.96,5623900],["2023-01-18",11484.15,11639.34,11290.16,11484.15,3991400],["2023-01-19",11367.75,11522.94,11251.36,11367.75,3412800],["2023-01-27",11522.94,11794.53,11328.96,11484.15,4422700],["2023-01-30",11561.74,12143.71,11367.75,11833.33,6584500],["2023-01-31",11833.33,11910.92,11522.94,11910.92,3902500],["2023-02-01",11949.72,12027.32,11096.17,11096.17,7425300],["2023-02-02",11096.17,11251.36,10397.81,10746.99,5407700],["2023-02-03",10940.98,11173.76,10746.99,10824.58,2461400],["2023-02-06",10824.58,11018.57,10669.39,10785.79,1408000],["2023-02-07",10902.18,10940.98,10436.61,10475.4,2434000],["2023-02-08",10669.39,10824.58,10359.01,10746.99,2758900],["2023-02-09",10746.99,10785.79,10591.8,10669.39,1175000],["2023-02-10",10630.6,10669.39,10397.81,10397.81,1749000],["2023-02-13",10242.62,10242.62,9738.25,9777.04,4377800],["2023-02-14",9971.03,10048.63,9777.04,9815.84,1754900],["2023-02-15",9815.84,10359.01,9815.84,10165.02,1936000],["2023-02-16",10397.81,10397.81,10203.82,10397.81,1471100],["2023-02-17",10397.81,10669.39,10359.01,10475.4,2255000],["2023-02-20",10514.2,11096.17,10514.2,11096.17,3557700],["2023-02-21",11251.36,11290.16,10979.78,11018.57,3805300],["2023-02-22",10824.58,10979.78,10475.4,10475.4,3662300],["2023-02-23",10475.4,10591.8,10087.43,10475.4,2814100],["2023-02-24",10591.8,10591.8,10203.82,10203.82,1366400],["2023-02-27",10087.43,10436.61,9971.03,10048.63,1975400],["2023-02-28",10397.81,10397.81,10009.83,10048.63,1292800],["2023-03-01",10009.83,10397.81,9854.64,10397.81,2296800],["2023-03-02",10397.81,10591.8,10242.62,10281.42,1178600],["2023-03-03",10320.21,10436.61,10087.43,10087.43,2348900],["2023-03-06",10397.81,10553.0,10242.62,10281.42,1961500],["2023-03-07",10359.01,10436.61,10242.62,10320.21,1419200],["2023-03-08",10281.42,10514.2,10165.02,10475.4,1997400],["2023-03-09",10591.8,10785.79,10514.2,10708.19,3698000],["2023-03-10",10514.2,10708.19,10475.4,10475.4,2017500],["2023-03-13",10436.61,10940.98,10397.81,10746.99,4319700],["2023-03-14",10746.99,10785.79,10436.61,10591.8,2354700],["2023-03-15",10863.38,11290.16,10824.58,11173.76,6309500],["2023-03-16",11018.57,11096.17,10824.58,10863.38,2937200],["2023-03-17",11096.17,11134.97,10902.18,10940.98,2947900],["2023-03-20",10979.78,11561.74,10979.78,11096.17,10369500],["2023-03-21",11251.36,11290.16,11018.57,11134.97,3297200],["2023-03-22",11290.16,11445.35,10940.98,11018.57,4891100],["2023-03-23",10979.78,11212.56,10940.98,11212.56,2521900],["2023-03-24",11290.16,11406.55,11212.56,11251.36,3106500],["2023-03-27",11290.16,11445.35,11212.56,11406.55,3559200],["2023-03-28",11445.35,11600.54,11328.96,11367.75,6431000],["2023-03-29",11328.96,11910.92,11251.36,11639.34,7857500],["2023-03-30",11716.93,11794.53,11484.15,11484.15,5996800],["2023-03-31",11484.15,11561.74,11251.36,11328.96,4061500],["2023-04-03",11600.54,11872.12,11484.15,11755.73,5746200],["2023-04-04",11988.52,12221.31,11910.92,12027.32,6651100],["2023-04-05",12027.32,12221.31,11872.12,12182.51,5473200],["2023-04-06",12260.1,12570.49,11833.33,11833.33,7970900],["2023-04-07",11872.12,11949.72,11639.34,11910.92,5063500],["2023-04-10",12027.32,12143.71,11639.34,11678.14,8504800],["2023-04-11",11600.54,11794.53,11445.35,11794.53,5284200],["2023-04-12",11872.12,11910.92,11639.34,11639.34,5605900],["2023-04-13",11716.93,12182.51,11639.34,11949.72,11107100],["2023-04-14",12182.51,12182.51,11561.74,11561.74,5968600],["2023-04-17",11561.74,11639.34,11251.36,11406.55,5048100],["2023-04-18",11445.35,11716.93,11290.16,11561.74,3416500],["2023-04-19",11600.54,11678.14,11290.16,11290.16,2901700],["2023-04-20",11290.16,11406.55,11251.36,11251.36,2135900],["2023-04-21",11251.36,11367.75,11096.17,11096.17,4761700],["2023-04-24",11134.97,11251.36,11018.57,11096.17,2790200],["2023-04-25",11134.97,11290.16,11018.57,11018.57,2536900],["2023-04-26",11018.57,11134.97,10708.19,10979.78,4922800],["2023-04-27",11057.37,11212.56,11018.57,11018.57,3622000],["2023-04-28",11096.17,11328.96,11096.17,11212.56,5583800],["2023-05-04",11173.76,11406.55,11134.97,11290.16,3796100],["2023-05-05",11290.16,11328.96,11057.37,11096.17,3822200],["2023-05-08",11212.56,11328.96,11096.17,11328.96,4234300],["2023-05-09",11328.96,11484.15,11251.36,11367.75,2862700],["2023-05-10",11367.75,11755.73,11367.75,11716.93,6638800],["2023-05-11",11755.73,11949.72,11678.14,11755.73,6465300],["2023-05-12",11755.73,11833.33,11639.34,11716.93,4719100],["2023-05-15",11755.73,12143.71,11639.34,11755.73,6234100],["2023-05-16",11872.12,11872.12,11600.54,11639.34,4318000],["2023-05-17",11639.34,11872.12,11445.35,11445.35,5409900],["2023-05-18",11522.94,11600.54,11406.55,11445.35,3200600],["2023-05-19",11522.94,11872.12,11445.35,11678.14,4493900],["2023-05-22",11833.33,12492.89,11716.93,12492.89,21487500],["2023-05-23",12686.88,12764.47,12337.7,12609.28,9529100],["2023-05-24",12725.68,13385.24,12454.09,12919.67,15178200],["2023-05-25",12958.46,13346.44,12880.87,12997.26,11311000],["2023-05-26",12997.26,13734.42,12997.26,13424.04,12991600],["2023-05-29",13540.43,13695.62,13346.44,13618.03,9287400],["2023-05-30",13734.42,13734.42,13191.25,13618.03,11685900],["2023-05-31",13656.82,14083.6,13579.23,13656.82,7617800],["2023-06-01",13695.62,13695.62,13346.44,13579.23,8442200],["2023-06-02",13695.62,14199.99,13501.63,14122.4,11071600],["2023-06-05",14277.59,14393.98,13812.01,13812.01,6055800],["2023-06-06",13812.01,14083.6,13656.82,13967.21,5834500],["2023-06-07",14122.4,14238.79,13889.61,14122.4,7104200],["2023-06-08",14122.4,14587.97,13618.03,13618.03,13404300],["2023-06-09",13734.42,13773.22,13230.05,13656.82,8798100],["2023-06-12",13656.82,13812.01,13191.25,13424.04,9338500],["2023-06-13",13424.04,13773.22,13268.85,13618.03,11004600],["2023-06-14",13618.03,13695.62,13191.25,13230.05,9368200],["2023-06-15",13230.05,13695.62,13152.45,13501.63,13307000],["2023-06-16",13695.62,13889.61,13462.83,13540.43,13840700],["2023-06-19",13540.43,13656.82,13385.24,13424.04,8791100],["2023-06-20",13268.85,14355.18,13268.85,14355.18,24148300],["2023-06-21",14432.78,14665.57,14238.79,14587.97,12564000],["2023-06-22",14665.57,15053.54,14432.78,14781.96,15768100],["2023-06-23",14898.35,14898.35,14432.78,14626.77,14689000],["2023-06-26",14743.16,14898.35,14083.6,14743.16,14280000],["2023-06-27",14820.76,15014.75,14587.97,14665.57,7508300],["2023-06-28",14743.16,14743.16,14238.79,14277.59,17867000],["2023-06-29",14277.59,14587.97,14044.8,14161.19,12724900],["2023-06-30",14122.4,14316.39,14083.6,14122.4,6400100],["2023-07-03",14277.59,14432.78,14122.4,14355.18,7926700],["2023-07-04",14432.78,14587.97,14355.18,14587.97,9115900],["2023-07-05",14743.16,14820.76,14393.98,14393.98,11017700],["2023-07-06",14355.18,14471.58,13656.82,13812.01,16011900],["2023-07-07",13812.01,14122.4,13656.82,14083.6,10145700],["2023-07-10",14199.99,14471.58,14161.19,14238.79,8841900],["2023-07-11",14238.79,14665.57,14238.79,14355.18,12118700],["2023-07-12",14471.58,14549.17,14199.99,14432.78,6925300],["2023-07-13",14471.58,14975.95,14471.58,14626.77,16134700],["2023-07-14",15014.75,15402.72,14975.95,15247.53,19725200],["2023-07-17",15480.32,15480.32,15053.54,15131.14,12118400],["2023-07-18",15053.54,15169.94,14859.55,14937.15,10780100],["2023-07-19",15092.34,15363.93,14975.95,14975.95,11909300],["2023-07-20",15053.54,15131.14,14820.76,15131.14,10078300],["2023-07-21",15131.14,15829.5,15131.14,15674.31,18519600],["2023-07-24",15790.7,16023.49,15635.51,15713.11,14695400],["2023-07-25",15829.5,15829.5,15325.13,15480.32,15153600],["2023-07-26",15441.52,15751.9,15363.93,15596.71,10005800],["2023-07-27",15790.7,16217.48,15480.32,15984.69,16903500],["2023-07-28",16062.29,16178.68,15208.74,15868.3,11671500],["2023-07-31",15868.3,16527.86,15635.51,16062.29,14282700],["2023-08-01",16101.08,16489.06,15751.9,16062.29,18192800],["2023-08-02",16217.48,16993.43,16139.88,16838.24,17886700],["2023-08-03",16838.24,16915.84,16450.26,16450.26,11784800],["2023-08-04",16605.46,16915.84,16450.26,16721.85,12202600],["2023-08-07",16877.04,17381.41,16838.24,16954.64,14252200],["2023-08-08",17148.62,17148.62,16527.86,16527.86,12896900],["2023-08-09",16372.67,16605.46,16256.28,16295.07,10111200],["2023-08-10",16333.87,16489.06,15945.89,15984.69,10744100],["2023-08-11",16023.49,16256.28,15674.31,16256.28,9740500],["2023-08-14",16450.26,17381.41,16411.47,17381.41,23971400],["2023-08-15",17653.0,17653.0,17109.83,17226.22,9441500],["2023-08-16",17187.42,17381.41,16993.43,17342.61,10231000],["2023-08-17",17381.41,17769.39,17071.03,17071.03,12425700],["2023-08-18",16838.24,16993.43,15907.1,15907.1,18893300],["2023-08-21",15829.5,15907.1,15247.53,15519.12,9273800],["2023-08-22",15674.31,15868.3,14781.96,15829.5,9959600],["2023-08-23",15984.69,16023.49,15480.32,15480.32,5992303],["2023-08-24",15596.71,16217.48,15402.72,15984.69,9188502],["2023-08-25",15984.69,16295.07,15907.1,16062.29,8624002],["2023-08-28",16450.26,16760.65,16333.87,16489.06,9614904],["2023-08-29",16644.25,16838.24,16372.67,16644.25,10315201],["2023-08-30",16760.65,17653.0,16683.05,17265.02,18815301],["2023-08-31",17303.82,17497.8,17226.22,17381.41,9681400],["2023-09-05",17691.79,18157.37,17536.6,17769.39,13557903],["2023-09-06",17769.39,18234.96,17459.01,18079.77,14763801],["2023-09-07",18351.36,18390.15,17769.39,17846.99,13249403],["2023-09-08",17769.39,18157.37,17691.79,18079.77,10458903],["2023-09-11",18312.56,18428.95,17885.78,17885.78,15235952],["2023-09-12",17885.78,18467.75,17730.59,18467.75,11074000],["2023-09-13",18778.13,19088.51,18312.56,18622.94,17084600],["2023-09-14",18545.35,18778.13,18002.18,18002.18,12271000],["2023-09-15",18234.96,18390.15,17808.19,18079.77,9232900],["2023-09-18",18040.97,18079.77,17575.4,17614.2,9253700],["2023-09-19",17691.79,17924.58,16683.05,16915.84,19953400],["2023-09-20",16993.43,17653.0,16838.24,17497.8,7108000],["2023-09-21",17614.2,17963.38,17381.41,17381.41,10850800],["2023-09-22",17032.23,17109.83,16256.28,16372.67,14121500],["2023-09-25",16023.49,16644.25,15247.53,15247.53,10418000],["2023-09-26",14781.96,15519.12,14432.78,14432.78,11065000],["2023-09-27",14665.57,14975.95,13850.81,14975.95,11414900],["2023-09-28",14937.15,15014.75,14355.18,14587.97,6478200],["2023-09-29",14743.16,15208.74,14704.36,14975.95,7665600],["2023-10-02",14975.95,15480.32,14975.95,15363.93,6251900],["2023-10-03",15208.74,15208.74,14316.39,14316.39,11570300],["2023-10-04",13967.21,14898.35,13928.41,14471.58,6608300],["2023-10-05",14665.57,14704.36,13967.21,13967.21,8601600],["2023-10-06",14006.0,14122.4,13346.44,13889.61,8070400],["2023-10-09",14122.4,14277.59,13889.61,14238.79,5207600],["2023-10-10",14432.78,14626.77,14355.18,14355.18,7317100],["2023-10-11",14355.18,14587.97,14316.39,14587.97,10743700],["2023-10-12",14820.76,15014.75,14432.78,14432.78,12273500],["2023-10-13",13917.32,14393.13,13798.37,14274.18,9409700],["2023-10-16",14194.88,14353.48,13758.72,13758.72,5785900],["2023-10-17",13877.67,14036.27,12807.11,12807.11,12716300],["2023-10-18",12767.46,12846.76,11934.8,11934.8,14421500],["2023-10-19",11974.45,12489.91,11815.85,12053.75,8199700],["2023-10-20",12133.05,12886.41,11934.8,12886.41,6921900],["2023-10-23",12846.76,13005.36,12370.95,12370.95,5634000],["2023-10-24",12450.25,12767.46,12172.7,12727.81,8706100],["2023-10-25",12767.46,13045.01,12489.91,12529.56,6043500],["2023-10-26",12291.65,12450.25,11657.24,11657.24,13072900],["2023-10-27",11855.5,12133.05,11181.44,11974.45,6241100],["2023-10-30",11895.15,12053.75,11260.74,11260.74,3726500],["2023-10-31",11458.99,11657.24,11022.84,11022.84,7176000],["2023-11-01",11300.39,11538.29,10903.89,11538.29,5061300],["2023-11-02",11736.55,12331.3,11657.24,12331.3,9882400],["2023-11-03",12688.16,13124.31,12450.25,12846.76,16114900],["2023-11-06",13005.36,13045.01,12727.81,12965.71,9594700],["2023-11-07",12807.11,13362.22,12688.16,12767.46,14505000],["2023-11-08",12767.46,13639.77,12727.81,13639.77,12966100],["2023-11-09",13798.37,14075.92,13481.17,13560.47,18882500],["2023-11-10",13401.87,14075.92,13282.91,13441.52,14154400],["2023-11-13",13441.52,13679.42,13124.31,13441.52,10567000],["2023-11-14",13639.77,13838.02,13520.82,13560.47,9484600],["2023-11-15",13956.97,13996.62,13441.52,13481.17,10112200],["2023-11-16",13441.52,13798.37,13401.87,13798.37,6306800],["2023-11-17",13877.67,14115.58,13441.52,13560.47,15132300],["2023-11-20",13203.61,13639.77,13203.61,13441.52,6661500],["2023-11-21",13679.42,13877.67,13520.82,13877.67,7346600],["2023-11-22",13956.97,14274.18,13917.32,14115.58,14420600],["2023-11-23",14274.18,14432.78,13322.57,13322.57,12004500],["2023-11-24",13441.52,13560.47,12608.86,13401.87,11885100],["2023-11-27",13481.17,13560.47,13084.66,13084.66,3495600],["2023-11-28",13124.31,13401.87,12846.76,13362.22,5425200],["2023-11-29",13481.17,13639.77,13401.87,13560.47,6146600],["2023-11-30",13600.12,13719.07,13401.87,13441.52,6034400],["2023-12-01",13560.47,13600.12,13322.57,13401.87,4416000],["2023-12-04",13600.12,14274.18,13560.47,13996.62,12165000],["2023-12-05",14115.58,14155.23,13838.02,13996.62,10239600],["2023-12-06",14036.27,14432.78,13956.97,14353.48,11928500],["2023-12-07",14393.13,14432.78,13719.07,13956.97,13818800],["2023-12-08",13996.62,14036.27,13639.77,13798.37,11423400],["2023-12-11",13917.32,13956.97,13679.42,13798.37,4397700],["2023-12-12",13917.32,13956.97,13798.37,13838.02,4862900],["2023-12-13",13877.67,14115.58,13560.47,13639.77,9417430],["2023-12-14",13798.37,13838.02,13362.22,13362.22,5764700],["2023-12-15",13441.52,13481.17,13243.26,13243.26,5777500],["2023-12-18",13243.26,13322.57,12926.06,12926.06,5561400],["2023-12-19",13084.66,13203.61,12846.76,13084.66,4542100],["2023-12-20",13243.26,13243.26,13124.31,13203.61,3035500],["2023-12-21",13124.31,13322.57,13124.31,13243.26,2949000],["2023-12-22",13282.91,13322.57,13084.66,13124.31,5385300],["2023-12-25",13124.31,13362.22,13124.31,13322.57,4103700],["2023-12-26",13362.22,13600.12,13362.22,13441.52,5192900],["2023-12-27",13441.52,13560.47,13322.57,13322.57,5653100],["2023-12-28",13322.57,13441.52,13282.91,13362.22,3944900],["2023-12-29",13441.52,13877.67,13401.87,13679.42,9554200],["2024-01-02",13838.02,13956.97,13560.47,13639.77,5961700],["2024-01-03",13639.77,14036.27,13520.82,13877.67,10157600],["2024-01-04",13996.62,13996.62,13719.07,13719.07,10101200],["2024-01-05",13798.37,13838.02,13520.82,13560.47,8544500],["2024-01-08",13877.67,14472.43,13877.67,14472.43,26800500],["2024-01-09",14868.93,14948.24,14591.38,14710.33,20820900],["2024-01-10",14710.33,14710.33,14194.88,14432.78,18236000],["2024-01-11",14432.78,14987.89,14393.13,14908.59,17943700],["2024-01-12",14670.68,14749.98,14274.18,14353.48,18223700],["2024-01-15",14631.03,14670.68,14115.58,14115.58,11100000],["2024-01-16",14115.58,14591.38,14036.27,14591.38,12534800],["2024-01-17",14591.38,14868.93,14512.08,14551.73,12576500],["2024-01-18",14670.68,14670.68,14353.48,14512.08,9256900],["2024-01-19",14591.38,14789.63,14432.78,14472.43,10329900],["2024-01-22",14551.73,14749.98,14313.83,14670.68,10833000],["2024-01-23",14670.68,14868.93,14512.08,14551.73,8653200],["2024-01-24",14512.08,14631.03,14393.13,14393.13,6271400],["2024-01-25",14393.13,14551.73,14353.48,14393.13,4132900],["2024-01-26",14551.73,14551.73,14393.13,14432.78,6287900],["2024-01-29",14551.73,14710.33,14432.78,14512.08,10749100],["2024-01-30",14591.38,14710.33,14432.78,14710.33,7325900],["2024-01-31",14829.28,14908.59,14353.48,14353.48,16688000],["2024-02-01",14393.13,14512.08,14353.48,14432.78,7010700],["2024-02-02",14512.08,14868.93,14472.43,14710.33,18000900],["2024-02-05",14749.98,14829.28,14591.38,14670.68,5811000],["2024-02-06",14749.98,14789.63,14591.38,14591.38,8152900],["2024-02-07",14670.68,14710.33,14512.08,14591.38,8133900],["2024-02-15",14710.33,15424.04,14631.03,15225.79,24587900],["2024-02-16",15384.39,15384.39,15106.84,15146.49,9318100],["2024-02-19",15305.09,15503.34,15146.49,15384.39,15638000],["2024-02-20",15424.04,15463.69,15067.19,15186.14,15260300],["2024-02-21",15186.14,15265.44,14948.24,15186.14,11090400],["2024-02-22",15225.79,15384.39,15027.54,15225.79,9035300],["2024-02-23",15305.09,15344.74,14472.43,14551.73,16444000],["2024-02-26",14551.73,14670.68,14353.48,14551.73,9296200],["2024-02-27",14710.33,14908.59,14670.68,14868.93,8905500],["2024-02-28",14908.59,15027.54,14670.68,14829.28,8699100],["2024-02-29",14749.98,14987.89,14591.38,14670.68,10367100],["2024-03-01",14749.98,15067.19,14670.68,15027.54,10474000],["2024-03-04",15225.79,15265.44,14987.89,15067.19,13182400],["2024-03-05",15225.79,15780.9,15186.14,15463.69,23997000],["2024-03-06",15542.99,15582.64,14987.89,15067.19,11169300],["2024-03-07",15146.49,15146.49,14948.24,15106.84,10908600],["2024-03-08",15225.79,15265.44,14749.98,14829.28,13932800],["2024-03-11",14829.28,14908.59,14472.43,14512.08,8500800],["2024-03-12",14512.08,14710.33,14472.43,14631.03,8530600],["2024-03-13",14749.98,14987.89,14670.68,14987.89,7871300],["2024-03-14",15190.43,15190.43,14947.38,14987.89,9686800],["2024-03-15",14987.89,15311.95,14866.36,15028.39,9465200],["2024-03-18",15028.39,15555.0,14704.33,15392.96,24519300],["2024-03-19",15717.03,16041.09,15514.49,15555.0,25259100],["2024-03-20",15473.98,15676.52,15311.95,15514.49,8805000],["2024-03-21",15717.03,15960.07,15473.98,15717.03,18092500],["2024-03-22",16000.58,16041.09,15514.49,15676.52,15477200],["2024-03-25",15757.53,15960.07,15433.47,15555.0,13629100],["2024-03-26",15473.98,15636.01,15311.95,15595.5,9501900],["2024-03-27",15717.03,15919.57,15636.01,15798.04,9004800],["2024-03-28",15960.07,15960.07,15595.5,15636.01,6492000],["2024-03-29",15555.0,15676.52,15433.47,15473.98,6702900],["2024-04-01",15473.98,15676.52,15352.46,15514.49,8918300],["2024-04-02",15433.47,15595.5,15311.95,15555.0,7931300],["2024-04-03",15636.01,15879.06,15433.47,15433.47,10631000],["2024-04-04",15433.47,15514.49,15149.92,15190.43,9964200],["2024-04-05",15028.39,15230.93,14947.38,14987.89,11136900],["2024-04-08",15028.39,15068.9,14825.85,14825.85,6274800],["2024-04-09",14866.36,14987.89,14744.84,14947.38,6212600],["2024-04-10",15068.9,15109.41,14866.36,14866.36,4235200],["2024-04-11",14744.84,14866.36,14704.33,14785.35,4313600],["2024-04-12",14866.36,14987.89,14825.85,14987.89,3621000],["2024-04-15",14987.89,15028.39,13975.19,13975.19,12635600],["2024-04-16",13894.18,14015.7,13165.04,13691.64,10633800],["2024-04-17",13772.65,13853.67,13246.05,13246.05,5070200],["2024-04-19",12881.48,13084.02,12557.42,12638.43,7898500],["2024-04-22",12921.99,13124.53,12800.46,12962.5,3989200],["2024-04-23",13043.51,13043.51,12557.42,12638.43,3949500],["2024-04-24",12800.46,13286.56,12759.96,13246.05,4287000],["2024-04-25",13084.02,13165.04,12962.5,13084.02,1938100],["2024-04-26",12962.5,13286.56,12921.99,13043.51,2948600],["2024-05-02",13489.1,13610.62,13286.56,13489.1,8156700],["2024-05-03",13651.13,13732.14,13448.59,13489.1,3702300],["2024-05-06",13610.62,13853.67,13489.1,13853.67,6018700],["2024-05-07",13853.67,13894.18,13691.64,13772.65,3863000],["2024-05-08",13691.64,13772.65,13489.1,13772.65,4664700],["2024-05-09",13853.67,14015.7,13529.61,13610.62,4468400],["2024-05-10",13691.64,13732.14,13489.1,13610.62,3446700],["2024-05-13",13691.64,13732.14,13529.61,13570.11,2994600],["2024-05-14",13651.13,13732.14,13570.11,13610.62,2792100],["2024-05-15",13651.13,14015.7,13570.11,13894.18,6248700],["2024-05-16",14096.71,14096.71,13853.67,13894.18,3928100],["2024-05-17",13975.19,14258.75,13853.67,14177.73,7126300],["2024-05-20",14299.25,14380.27,14096.71,14218.24,6582100],["2024-05-21",14177.73,14218.24,13813.16,14056.21,6322900],["2024-05-22",14137.22,14299.25,13975.19,14015.7,7008800],["2024-05-23",14015.7,14177.73,13853.67,14177.73,5525300],["2024-05-24",14015.7,14299.25,13651.13,13691.64,8811400],["2024-05-27",13772.65,13813.16,13651.13,13732.14,3693000],["2024-05-28",13853.67,14015.7,13853.67,13934.68,3934700],["2024-05-29",13975.19,14056.21,13772.65,13772.65,4543300],["2024-05-30",13651.13,14380.27,13651.13,14096.71,9246800],["2024-05-31",14218.24,14218.24,13934.68,13934.68,2968400],["2024-06-03",14096.71,14663.82,14056.21,14501.79,14539800],["2024-06-04",14542.3,14582.81,14339.76,14420.78,4752800],["2024-06-05",14501.79,14623.32,14258.75,14258.75,6570800],["2024-06-06",14380.27,14461.28,14056.21,14177.73,5010900],["2024-06-07",14218.24,14339.76,14096.71,14177.73,3505900],["2024-06-10",14258.75,14380.27,14177.73,14218.24,4105100],["2024-06-11",14339.76,14339.76,14015.7,14056.21,4685300],["2024-06-12",14096.71,14258.75,14015.7,14218.24,3173300],["2024-06-13",14258.75,14420.78,14218.24,14258.75,5644400],["2024-06-14",14218.24,14461.28,14015.7,14015.7,6873600],["2024-06-17",14056.21,14096.71,13853.67,13894.18,5463200],["2024-06-18",14101.55,14143.03,13894.18,13894.18,3806100],["2024-06-19",13894.18,13894.18,13686.8,13686.8,4087400],["2024-06-20",13686.8,13811.23,13520.9,13520.9,4291000],["2024-06-21",13520.9,13686.8,13437.95,13437.95,2727900],["2024-06-24",13437.95,13769.75,13396.47,13437.95,5250600],["2024-06-25",13603.85,13603.85,13355.0,13437.95,2291300],["2024-06-26",13437.95,13562.37,13272.05,13355.0,2353700],["2024-06-27",13355.0,13437.95,13272.05,13272.05,2854500],["2024-06-28",13355.0,13355.0,12940.25,12981.72,3555800],["2024-07-01",12981.72,13189.1,12940.25,13147.62,2148700],["2024-07-02",13189.1,13272.05,13106.15,13272.05,2490600],["2024-07-03",13355.0,13396.47,13272.05,13272.05,2313800],["2024-07-04",13355.0,13396.47,13230.57,13272.05,1457300],["2024-07-05",13272.05,13355.0,13147.62,13189.1,2906600],["2024-07-08",13686.8,13852.7,13520.9,13520.9,5986100],["2024-07-09",13645.32,13645.32,13479.42,13562.37,2348300],["2024-07-10",13645.32,13645.32,13355.0,13396.47,3438600],["2024-07-11",13437.95,13852.7,13437.95,13562.37,4696200],["2024-07-12",13645.32,13686.8,13437.95,13479.42,4244500],["2024-07-15",13603.85,13645.32,13479.42,13479.42,2081600],["2024-07-16",13686.8,14018.6,13645.32,13769.75,7237100],["2024-07-17",13852.7,13852.7,13189.1,13313.52,4737100],["2024-07-18",13396.47,13479.42,13272.05,13479.42,3446800],["2024-07-19",13479.42,13520.9,13189.1,13189.1,3634700],["2024-07-22",13147.62,13189.1,12857.3,12940.25,4867500],["2024-07-23",12940.25,13064.67,12649.92,12649.92,2567400],["2024-07-24",12608.45,12940.25,12318.12,12774.35,4107900],["2024-07-25",12649.92,12732.87,12525.5,12608.45,1897200],["2024-07-26",12815.82,12815.82,12649.92,12732.87,1874800],["2024-07-29",12732.87,12898.77,12691.4,12732.87,2128100],["2024-07-30",12649.92,12774.35,12608.45,12691.4,1931900],["2024-07-31",12774.35,12857.3,12691.4,12774.35,2448100],["2024-08-01",12774.35,12857.3,12069.27,12069.27,5329900],["2024-08-02",11944.84,12235.17,11944.84,12110.74,2766600],["2024-08-05",11986.32,12069.27,11281.24,11281.24,6290900],["2024-08-06",11447.14,11778.94,11281.24,11778.94,4215800],["2024-08-07",11778.94,11861.89,11613.04,11820.42,1709500],["2024-08-08",11737.47,12359.59,11695.99,11986.32,5507800],["2024-08-09",12152.22,12152.22,11944.84,12152.22,1623200],["2024-08-12",12152.22,12359.59,12027.79,12193.69,2309500],["2024-08-13",12193.69,12276.64,12027.79,12069.27,1692900],["2024-08-14",12110.74,12193.69,11944.84,11986.32,1151800],["2024-08-15",11944.84,12193.69,11820.42,11820.42,1903700],["2024-08-16",11903.37,12566.97,11903.37,12566.97,6966200],["2024-08-19",12774.35,12940.25,12649.92,12649.92,4773900],["2024-08-20",12691.4,13106.15,12566.97,12898.77,7418300],["2024-08-21",13023.2,13437.95,12898.77,13230.57,6492600],["2024-08-22",13272.05,13272.05,12981.72,13023.2,2676300],["2024-08-23",12981.72,13106.15,12857.3,13064.67,2946000],["2024-08-26",13147.62,13230.57,13023.2,13023.2,2673200],["2024-08-27",13064.67,13064.67,12857.3,12898.77,3317100],["2024-08-28",13023.2,13189.1,12732.87,12940.25,3795100],["2024-08-29",12898.77,13023.2,12815.82,12940.25,1382800],["2024-08-30",12940.25,12940.25,12732.87,12774.35,2609200],["2024-09-04",12608.45,13023.2,12566.97,12940.25,4069900],["2024-09-05",12981.72,13064.67,12691.4,12774.35,2029900],["2024-09-06",12774.35,12815.82,12608.45,12691.4,2316500],["2024-09-09",12649.92,12815.82,12608.45,12691.4,1877000],["2024-09-10",12732.87,12815.82,12442.55,12484.02,2612600],["2024-09-11",12484.02,12525.5,12235.17,12318.12,2500400],["2024-09-12",12442.55,12525.5,12401.07,12401.07,1545300],["2024-09-13",12401.07,12484.02,12318.12,12442.55,1243400],["2024-09-16",12442.55,12566.97,12318.12,12318.12,1696200],["2024-09-17",12318.12,12608.45,12276.64,12608.45,1825400],["2024-09-18",12525.5,12649.92,12484.02,12566.97,1662500],["2024-09-19",12608.45,12691.4,12566.97,12649.92,3342200],["2024-09-20",12732.87,12774.35,12608.45,12608.45,2064200],["2024-09-23",12691.4,12732.87,12525.5,12525.5,2557800],["2024-09-24",12525.5,12608.45,12484.02,12525.5,2740800],["2024-09-25",12649.92,12940.25,12608.45,12857.3,5018100],["2024-09-26",12815.82,12898.77,12732.87,12857.3,5336500],["2024-09-27",12898.77,13147.62,12857.3,12857.3,4680800],["2024-09-30",12774.35,12898.77,12732.87,12857.3,2687700],["2024-10-01",12940.25,13064.67,12857.3,12940.25,5490000],["2024-10-02",12898.77,12898.77,12732.87,12732.87,2712400],["2024-10-03",12774.35,12857.3,12442.55,12442.55,4089600],["2024-10-04",12525.5,12566.97,12442.55,12442.55,1716700],["2024-10-07",12566.97,12566.97,12401.07,12442.55,1211800],["2024-10-08",12608.45,12940.25,12566.97,12649.92,3861800],["2024-10-09",12732.87,12815.82,12691.4,12774.35,1578700],["2024-10-10",12815.82,12857.3,12691.4,12691.4,1614000],["2024-10-11",12732.87,12774.35,12649.92,12774.35,2063800],["2024-10-14",12857.3,13437.95,12774.35,13313.52,11928000],["2024-10-15",13313.52,13396.47,13023.2,13106.15,3774500],["2024-10-16",13147.62,13147.62,12732.87,12898.77,5599500],["2024-10-17",12940.25,13189.1,12815.82,13189.1,5715000],["2024-10-18",13230.57,13355.0,13064.67,13064.67,4995100],["2024-10-21",13106.15,13106.15,12857.3,12857.3,4599900],["2024-10-22",12815.82,13064.67,12649.92,12774.35,4201900],["2024-10-23",12774.35,13023.2,12691.4,12898.77,3569700],["2024-10-24",12898.77,12940.25,12649.92,12649.92,2253200],["2024-10-25",12691.4,12940.25,12649.92,12774.35,3753800],["2024-10-28",12774.35,12857.3,12732.87,12815.82,1145700],["2024-10-29",12857.3,12981.72,12732.87,12815.82,2964000],["2024-10-30",12857.3,12898.77,12608.45,12774.35,2695300],["2024-10-31",12732.87,12774.35,12608.45,12649.92,2138800],["2024-11-01",12608.45,12732.87,12525.5,12525.5,2525500],["2024-11-04",12525.5,12608.45,12318.12,12318.12,2516000],["2024-11-05",12318.12,12442.55,12318.12,12359.59,1158400],["2024-11-06",12442.55,12525.5,12359.59,12525.5,2185700],["2024-11-07",12566.97,12691.4,12484.02,12484.02,1498900],["2024-11-08",12484.02,12525.5,12359.59,12359.59,1479900],["2024-11-11",12401.07,12442.55,12193.69,12193.69,2450200],["2024-11-12",12276.64,12318.12,12110.74,12193.69,2350800],["2024-11-13",12110.74,12193.69,11986.32,12027.79,2644400],["2024-11-14",12027.79,12110.74,11695.99,11695.99,2282600],["2024-11-15",11737.47,11737.47,11488.62,11488.62,4128900],["2024-11-18",11488.62,11695.99,11488.62,11613.04,2081700],["2024-11-19",11654.52,11695.99,11530.09,11530.09,1217400],["2024-11-20",11530.09,11944.84,11488.62,11820.42,1845500],["2024-11-21",11820.42,11820.42,11695.99,11820.42,799000],["2024-11-22",11737.47,11861.89,11695.99,11737.47,1944800],["2024-11-25",11737.47,11861.89,11737.47,11820.42,1112300],["2024-11-26",11820.42,11944.84,11820.42,11903.37,1486500],["2024-11-27",11903.37,11944.84,11778.94,11861.89,941800],["2024-11-28",11861.89,11944.84,11737.47,11778.94,1286200],["2024-11-29",11737.47,11820.42,11654.52,11695.99,1287400],["2024-12-02",11737.47,12152.22,11737.47,11944.84,3959200],["2024-12-03",11944.84,12110.74,11903.37,11903.37,2673865],["2024-12-04",11903.37,11944.84,11778.94,11778.94,2539700],["2024-12-05",11778.94,12110.74,11654.52,12110.74,3253365],["2024-12-06",12152.22,12193.69,11944.84,12110.74,1990500],["2024-12-09",12110.74,12193.69,12069.27,12069.27,1999900],["2024-12-10",12027.79,12110.74,11986.32,12069.27,1867500],["2024-12-11",12069.27,12110.74,11944.84,11986.32,1583200],["2024-12-12",12069.27,12069.27,11903.37,11903.37,1273300],["2024-12-13",11903.37,11903.37,11695.99,11737.47,1927100],["2024-12-16",11737.47,11820.42,11695.99,11778.94,1195200],["2024-12-17",11820.42,11820.42,11737.47,11778.94,599700],["2024-12-18",11820.42,12276.64,11820.42,12027.79,3941800],["2024-12-19",11944.84,12027.79,11861.89,11903.37,1924000],["2024-12-20",11903.37,11986.32,11861.89,11861.89,1386700],["2024-12-23",11944.84,12027.79,11903.37,11944.84,1592300],["2024-12-24",11986.32,11986.32,11820.42,11903.37,1742800],["2024-12-25",11986.32,12401.07,11944.84,12235.17,6409400],["2024-12-26",12235.17,12278.1,12149.31,12149.31,1696200],["2024-12-27",12149.31,12235.17,12020.52,12020.52,2433200],["2024-12-30",12063.45,12149.31,11977.59,11977.59,1392100],["2024-12-31",11977.59,12063.45,11934.66,11977.59,1129700],["2025-01-02",12020.52,12063.45,11977.59,12020.52,1171900],["2025-01-03",11977.59,12020.52,11848.8,11848.8,1707500],["2025-01-06",11848.8,11934.66,11634.14,11634.14,1857400],["2025-01-07",11634.14,11720.0,11333.63,11333.63,2551900],["2025-01-08",11290.7,11462.42,11290.7,11376.56,1572000],["2025-01-09",11376.56,11591.21,11376.56,11505.35,1481700],["2025-01-10",11505.35,11505.35,11290.7,11333.63,1665100],["2025-01-13",11333.63,11462.42,11247.77,11419.49,1499500],["2025-01-14",11462.42,11505.35,11333.63,11376.56,1138400],["2025-01-15",11376.56,11805.87,11376.56,11634.14,2947000],["2025-01-16",11762.93,11805.87,11591.21,11634.14,1303700],["2025-01-17",11634.14,11720.0,11591.21,11634.14,1410700],["2025-01-20",11634.14,11848.8,11634.14,11677.07,4010000],["2025-01-21",11762.93,11762.93,11548.28,11634.14,1235400],["2025-01-22",11634.14,11634.14,11376.56,11376.56,2054200],["2025-01-23",11419.49,11505.35,11376.56,11419.49,1748800],["2025-01-24",11419.49,11462.42,11376.56,11376.56,1720100],["2025-02-03",11419.49,11548.28,11376.56,11462.42,1343900],["2025-02-04",11548.28,11762.93,11505.35,11762.93,2411100],["2025-02-05",11848.8,11891.73,11677.07,11720.0,2492000],["2025-02-06",11720.0,11805.87,11591.21,11634.14,2012000],["2025-02-07",12020.52,12406.89,11977.59,12406.89,17591000],["2025-02-10",12621.54,12707.4,12363.96,12492.75,6984900],["2025-02-11",12535.68,12621.54,12321.03,12363.96,5720400],["2025-02-12",12321.03,12578.61,12321.03,12321.03,6606400],["2025-02-13",12363.96,12363.96,12106.38,12235.17,5254100],["2025-02-14",12278.1,12406.89,12192.24,12235.17,4626000],["2025-02-17",12235.17,12578.61,12192.24,12278.1,11942100],["2025-02-18",12449.82,12707.4,12363.96,12406.89,7525000],["2025-02-19",12449.82,12535.68,12321.03,12492.75,8505600],["2025-02-20",12492.75,12793.26,12492.75,12578.61,9915500],["2025-02-21",12492.75,12707.4,12363.96,12406.89,7275100],["2025-02-24",11591.21,12020.52,11591.21,11805.87,38062400],["2025-02-25",12020.52,12020.52,11762.93,11848.8,11585500],["2025-02-26",11805.87,11934.66,11762.93,11762.93,9259700],["2025-02-27",11848.8,11848.8,11720.0,11848.8,8816600],["2025-02-28",11848.8,12235.17,11848.8,12149.31,26905000],["2025-03-03",12278.1,12321.03,12149.31,12235.17,9345100],["2025-03-04",12192.24,12363.96,12106.38,12192.24,21167800],["2025-03-05",12192.24,12278.1,11977.59,11977.59,7250900],["2025-03-06",12106.38,12106.38,11934.66,12106.38,14710340],["2025-03-07",12149.31,12363.96,12106.38,12149.31,10053400],["2025-03-10",12235.17,12406.89,12106.38,12235.17,10193800],["2025-03-11",12063.45,12363.96,12020.52,12278.1,8962700],["2025-03-12",12363.96,12363.96,12149.31,12149.31,6298500],["2025-03-13",12192.24,12235.17,11977.59,12020.52,8221800],["2025-03-14",12020.52,12149.31,11934.66,12106.38,7484100],["2025-03-17",12149.31,12363.96,12063.45,12321.03,10369200],["2025-03-18",12449.82,12793.26,12363.96,12406.89,19565700],["2025-03-19",12492.75,12492.75,12192.24,12321.03,7295500],["2025-03-20",12406.89,12406.89,12063.45,12192.24,7385400],["2025-03-21",12149.31,12192.24,12020.52,12063.45,5891300],["2025-03-24",12063.45,12106.38,11934.66,12020.52,5169400],["2025-03-25",12063.45,12192.24,12020.52,12020.52,5488400],["2025-03-26",12149.31,12149.31,12020.52,12020.52,4360100],["2025-03-27",12020.52,12106.38,11977.59,11977.59,3750700],["2025-03-28",12020.52,12020.52,11848.8,11848.8,6543400],["2025-03-31",11762.93,11891.73,11677.07,11762.93,7431800],["2025-04-01",11848.8,11934.66,11762.93,11891.73,3885600],["2025-04-02",11848.8,11977.59,11848.8,11934.66,4234300],["2025-04-03",11419.49,11548.28,11118.98,11118.98,11820400],["2025-04-04",10346.23,10646.74,10346.23,10346.23,17158100],["2025-04-08",10045.72,10217.44,9659.34,9659.34,10373900],["2025-04-09",9015.39,9530.55,9015.39,9015.39,32849700],["2025-04-10",9616.41,9616.41,9616.41,9616.41,1091900],["2025-04-11",9831.07,10217.44,9616.41,10131.58,16972800],["2025-04-14",10260.37,10475.02,10088.65,10432.09,15151000],["2025-04-15",10346.23,10560.88,10088.65,10346.23,8751100],["2025-04-16",10389.16,10432.09,10088.65,10174.51,5344800],["2025-04-17",10088.65,10260.37,10045.72,10174.51,4675300],["2025-04-18",10303.3,10475.02,10260.37,10260.37,6911200],["2025-04-21",10303.3,10389.16,10174.51,10217.44,9687300],["2025-04-22",10088.65,10303.3,9530.55,9916.93,15534100],["2025-04-23",10131.58,10303.3,10002.79,10174.51,4743600],["2025-04-24",10260.37,10475.02,10174.51,10303.3,6544100],["2025-04-25",10432.09,10990.19,10346.23,10990.19,25359400],["2025-04-28",11290.7,11548.28,11247.77,11290.7,13807100],["2025-04-29",11333.63,11419.49,11204.84,11290.7,8706300],["2025-05-05",11333.63,11462.42,11076.05,11247.77,8338601],["2025-05-06",11376.56,11505.35,11076.05,11076.05,8504600],["2025-05-07",11033.12,11333.63,11033.12,11076.05,11177500],["2025-05-08",11290.7,11419.49,11118.98,11161.91,10118400],["2025-05-09",11548.28,11934.66,11419.49,11505.35,25361800],["2025-05-12",11591.21,11634.14,11290.7,11376.56,14500800],["2025-05-13",11548.28,11591.21,11290.7,11333.63,15853900],["2025-05-14",11376.56,11505.35,11290.7,11376.56,7984300],["2025-05-15",11462.42,11848.8,11333.63,11591.21,21960800],["2025-05-16",11634.14,11677.07,11376.56,11419.49,9235400],["2025-05-19",11376.56,12192.24,11333.63,12192.24,26821800],["2025-05-20",12406.89,12750.33,12235.17,12235.17,25717500],["2025-05-21",12363.96,13050.85,12192.24,13050.85,36512500],["2025-05-22",13265.5,13780.66,13007.92,13222.57,35354400],["2025-05-23",13308.43,13437.22,12922.06,13007.92,18443100],["2025-05-26",13136.71,13608.94,12707.4,13480.15,33015540],["2025-05-27",13651.87,13866.53,13308.43,13651.87,23531300],["2025-05-28",13651.87,13737.73,13136.71,13222.57,28475500],["2025-05-29",13179.64,13566.01,13179.64,13351.36,24813700],["2025-05-30",13394.29,13437.22,12964.99,13222.57,32574400],["2025-06-02",13308.43,13909.46,13308.43,13566.01,24255900],["2025-06-03",13694.8,13694.8,13308.43,13394.29,23373100],["2025-06-04",13437.22,13651.87,13308.43,13394.29,20030300],["2025-06-05",13394.29,13823.6,13351.36,13351.36,23115200],["2025-06-06",13222.57,13222.57,12664.47,12750.33,46694300],["2025-06-09",12664.47,12836.2,12406.89,12449.82,21195840],["2025-06-10",12449.82,12578.61,12235.17,12235.17,14951900],["2025-06-11",12278.1,12492.75,12278.1,12321.03,12753800],["2025-06-12",12449.82,12578.61,12278.1,12321.03,9037900],["2025-06-13",12106.38,12192.24,11805.87,12063.45,27340400],["2025-06-16",12020.52,12406.89,11977.59,12406.89,11054400],["2025-06-17",12535.68,12621.54,12278.1,12363.96,9036300],["2025-06-18",12406.89,12664.47,12278.1,12321.03,12788500],["2025-06-19",12363.96,12406.89,12235.17,12278.1,7042200],["2025-06-20",12321.03,12406.89,12149.31,12192.24,7953500],["2025-06-23",12020.52,12321.03,11934.66,12278.1,10851300],["2025-06-24",12406.89,12449.82,12278.1,12363.96,10055200],["2025-06-25",12406.89,12578.61,12278.1,12363.96,8867000],["2025-06-26",12406.89,13050.85,12235.17,12879.13,31045800],["2025-06-27",12922.06,13007.92,12707.4,12707.4,9744100],["2025-06-30",12793.26,12964.99,12664.47,12664.47,11226500],["2025-07-01",12750.33,12964.99,12578.61,12621.54,11383600],["2025-07-02",12621.54,12836.2,12535.68,12793.26,9381300],["2025-07-03",12793.26,13136.71,12707.4,12793.26,27245900],["2025-07-04",12836.2,13093.78,12836.2,12922.06,15756500],["2025-07-07",13007.92,13093.78,12922.06,13050.85,17924800],["2025-07-08",13136.71,13222.57,13007.92,13050.85,21274900],["2025-07-09",13136.71,13265.5,13007.92,13136.71,22608900],["2025-07-10",13222.57,13308.43,13050.85,13050.85,14280400],["2025-07-11",13093.78,13136.71,12836.2,12836.2,16686000],["2025-07-14",12879.13,13394.29,12621.54,13222.57,27561000],["2025-07-15",13394.29,13394.29,13050.85,13050.85,16071100],["2025-07-16",12964.99,13608.94,12964.99,13351.36,26346300],["2025-07-17",13480.15,13995.32,13437.22,13651.87,42122400],["2025-07-18",13995.32,14467.55,13909.46,13995.32,43085900],["2025-07-21",14038.25,14124.11,13480.15,13480.15,33920500],["2025-07-22",13394.29,13737.73,13265.5,13694.8,20626000],["2025-07-23",13823.6,14038.25,13608.94,13651.87,25131900],["2025-07-24",13694.8,14038.25,13608.94,13909.46,22200200],["2025-07-25",13995.32,14167.04,13909.46,14124.11,23400900],["2025-07-28",14338.76,15111.51,14338.76,15111.51,51393500],["2025-07-29",15626.67,15626.67,14081.18,14081.18,63357100],["2025-07-30",14167.04,14467.55,13909.46,14467.55,28142200],["2025-07-31",14510.48,14510.48,13651.87,14038.25,38473800],["2025-08-01",14167.04,14682.2,13866.53,14167.04,24871600],["2025-08-04",14167.04,14725.13,14081.18,14553.41,33286800],["2025-08-05",15024.79,15514.19,14633.26,15122.67,58342000],["2025-08-06",15465.25,15807.84,15024.79,15367.37,24857400],["2025-08-07",15612.08,16395.13,15416.31,16395.13,50837100],["2025-08-08",17129.24,17520.76,17031.36,17520.76,43809600],["2025-08-11",18695.34,18744.28,18401.69,18744.28,33162315],["2025-08-12",19380.51,20016.74,18254.87,20016.74,72768705],["2025-08-13",21387.08,21387.08,21338.14,21387.08,12370600],["2025-08-14",22855.3,22855.3,21729.66,22855.3,61775300],["2025-08-15",22855.3,24421.4,22316.95,24176.69,73898000],["2025-08-18",24470.34,25057.63,23491.53,23980.93,29441100],["2025-08-19",23980.93,25644.92,23883.05,25644.92,43515900],["2025-08-20",25938.56,26330.08,23883.05,24372.46,59456900],["2025-08-21",24812.92,25644.92,23540.47,24421.4,34572700],["2025-08-22",23785.17,24715.04,22806.36,23883.05,37764700],["2025-08-25",24078.81,24274.58,22219.07,22219.07,23398600],["2025-08-26",20701.91,23442.58,20701.91,23442.58,63458800],["2025-08-27",23491.53,23980.93,22121.19,22121.19,32078300],["2025-08-28",22121.19,23100.0,21827.54,22610.59,24654400],["2025-08-29",22512.71,22904.24,21974.36,22023.31,45424200],["2025-09-03",22170.13,23540.47,22170.13,23540.47,29276188],["2025-09-04",24029.87,24421.4,23148.94,23295.76,23245120],["2025-09-05",23687.29,24274.58,22708.47,22708.47,34362800],["2025-09-08",22708.47,22855.3,21142.37,21142.37,39415600],["2025-09-09",21142.37,21876.48,20506.14,21827.54,22594700],["2025-09-10",22023.31,23051.06,21436.02,22170.13,26325700],["2025-09-11",22170.13,23295.76,21093.43,23100.0,31479500],["2025-09-12",23700.0,24700.0,23450.0,23900.0,47068200],["2025-09-15",24450.0,24450.0,23450.0,23650.0,27400300],["2025-09-16",23900.0,24300.0,22850.0,23000.0,36991100],["2025-09-17",22850.0,23150.0,22000.0,22150.0,25737300],["2025-09-18",22300.0,23400.0,22100.0,22950.0,26935000],["2025-09-19",23200.0,24200.0,22950.0,23450.0,27719900],["2025-09-22",23600.0,24200.0,23100.0,23600.0,30016100],["2025-09-23",23600.0,23850.0,22800.0,22850.0,15098700],["2025-09-24",22850.0,24400.0,22350.0,24400.0,51501900],["2025-09-25",25150.0,26100.0,25050.0,26100.0,23682700],["2025-09-26",26950.0,27450.0,26400.0,26850.0,49190400],["2025-09-29",26650.0,27900.0,26500.0,26800.0,25095000],["2025-09-30",26650.0,26900.0,24950.0,25500.0,59177600],["2025-10-01",25800.0,26250.0,25450.0,25850.0,16277400],["2025-10-02",26000.0,26050.0,24600.0,24600.0,23140100],["2025-10-03",24250.0,25400.0,24200.0,24500.0,25460900],["2025-10-06",24900.0,26200.0,24650.0,26000.0,21468800],["2025-10-07",26150.0,26400.0,25050.0,25100.0,20852700],["2025-10-08",25400.0,25750.0,24650.0,25450.0,20790900],["2025-10-09",25600.0,26400.0,25450.0,25950.0,16693600],["2025-10-10",26200.0,27750.0,26200.0,26800.0,37602500],["2025-10-13",26450.0,28650.0,26000.0,28650.0,47171800],["2025-10-14",30300.0,30600.0,28950.0,29750.0,33988100],["2025-10-15",29750.0,30500.0,28900.0,30300.0,29836800],["2025-10-16",30500.0,31200.0,29750.0,30000.0,22448200],["2025-10-17",30000.0,31350.0,29750.0,30350.0,35484500],["2025-10-20",29900.0,30800.0,28250.0,28250.0,38934400],["2025-10-21",28000.0,28250.0,26500.0,27000.0,53003000],["2025-10-22",27550.0,27750.0,25800.0,27600.0,33444800],["2025-10-23",27900.0,28800.0,27500.0,27500.0,26768200],["2025-10-24",27400.0,27550.0,26700.0,26700.0,25406400],["2025-10-27",26900.0,27150.0,24850.0,24850.0,28541900],["2025-10-28",24200.0,25200.0,23550.0,25000.0,26048800],["2025-10-29",25200.0,25750.0,25000.0,25050.0,10046500],["2025-10-30",25100.0,25500.0,24350.0,24400.0,17874000],["2025-10-31",24450.0,25300.0,24050.0,24050.0,16645700],["2025-11-03",24400.0,24500.0,22400.0,22400.0,29481900],["2025-11-04",21900.0,23950.0,21250.0,23950.0,33882600],["2025-11-05",23950.0,23950.0,23000.0,23000.0,9606400],["2025-11-06",23000.0,24100.0,22900.0,23400.0,17440100],["2025-11-07",23450.0,23750.0,22800.0,22800.0,14270500],["2025-11-10",22800.0,23400.0,22250.0,22300.0,11531600],["2025-11-11",22500.0,22800.0,21700.0,22800.0,16815000],["2025-11-12",23000.0,24350.0,23000.0,24350.0,17965600],["2025-11-13",24650.0,25100.0,24200.0,24500.0,20221100],["2025-11-14",24500.0,25750.0,24300.0,25150.0,21016500],["2025-11-17",25700.0,26750.0,25550.0,26550.0,22751600],["2025-11-18",26650.0,26850.0,26100.0,26400.0,15217900],["2025-11-19",26100.0,26650.0,26050.0,26150.0,18357300],["2025-11-20",26450.0,26800.0,25100.0,25750.0,23605900],["2025-11-21",25300.0,26300.0,25300.0,26300.0,20015800],["2025-11-24",26550.0,26550.0,25650.0,25650.0,15237500],["2025-11-25",25650.0,26450.0,25200.0,25300.0,16664600],["2025-11-26",25450.0,27050.0,25400.0,26600.0,22931500],["2025-11-27",26800.0,26800.0,25950.0,26000.0,14841800],["2025-11-28",26050.0,27400.0,26000.0,26750.0,25865400],["2025-12-01",26850.0,26950.0,26100.0,26200.0,11399200],["2025-12-02",26150.0,26600.0,25600.0,26600.0,15791100],["2025-12-03",26900.0,27450.0,26450.0,27050.0,20378700],["2025-12-04",27300.0,27700.0,27100.0,27200.0,11735300],["2025-12-05",27300.0,27400.0,26200.0,26300.0,15504900],["2025-12-08",26250.0,26750.0,25800.0,26550.0,15586000],["2025-12-09",26550.0,26600.0,25550.0,26450.0,14528700],["2025-12-10",26450.0,26500.0,25400.0,25400.0,12876900],["2025-12-11",25600.0,25750.0,25050.0,25150.0,11829300],["2025-12-12",25250.0,25350.0,23400.0,23400.0,25015200],["2025-12-15",23300.0,23600.0,22300.0,22700.0,15065600],["2025-12-16",22700.0,24250.0,22200.0,24250.0,20004700],["2025-12-17",24250.0,24250.0,23450.0,23450.0,10735200],["2025-12-18",23450.0,23800.0,23300.0,23450.0,7837300],["2025-12-19",23500.0,23700.0,23150.0,23450.0,9359500],["2025-12-22",23650.0,24400.0,23650.0,24150.0,11256300],["2025-12-23",24350.0,24800.0,23550.0,23550.0,15339900],["2025-12-24",23700.0,24000.0,23150.0,23250.0,11699700],["2025-12-25",23400.0,23600.0,22500.0,22500.0,18471800],["2025-12-26",22400.0,22950.0,21500.0,22600.0,22898600],["2025-12-29",22750.0,22950.0,22250.0,22800.0,8247100],["2025-12-30",22800.0,22850.0,21900.0,21900.0,12222100],["2025-12-31",21900.0,22100.0,20900.0,20900.0,28484500],["2026-01-05",20950.0,21800.0,20900.0,21000.0,17498300],["2026-01-06",21300.0,21500.0,19850.0,19900.0,26600900],["2026-01-07",20050.0,20450.0,19500.0,19950.0,19266700],["2026-01-08",20300.0,20800.0,19600.0,19700.0,20548700],["2026-01-09",19800.0,19950.0,18350.0,18350.0,47257200],["2026-01-12",18150.0,19350.0,17450.0,18800.0,27577900],["2026-01-13",19300.0,19800.0,18900.0,19050.0,21403500],["2026-01-14",19050.0,19500.0,18550.0,18550.0,21311100],["2026-01-15",18550.0,19300.0,18450.0,19050.0,17994800],["2026-01-16",19350.0,19350.0,18600.0,18650.0,15897400],["2026-01-19",18400.0,19250.0,18400.0,18900.0,15228200],["2026-01-20",19050.0,19100.0,18500.0,18500.0,13648100],["2026-01-21",18450.0,18800.0,17750.0,17900.0,16385200],["2026-01-22",18000.0,19150.0,17900.0,19150.0,17824300],["2026-01-23",19450.0,19450.0,18600.0,18600.0,18645000],["2026-01-26",18700.0,19000.0,17800.0,17950.0,13782200],["2026-01-27",18050.0,18200.0,17250.0,17250.0,13289500],["2026-01-28",17350.0,18450.0,16900.0,18250.0,19114500],["2026-01-29",18650.0,18800.0,18050.0,18050.0,8712200],["2026-01-30",18200.0,18800.0,18200.0,18450.0,17055900],["2026-02-02",18500.0,18750.0,18050.0,18200.0,9424900],["2026-02-03",18450.0,18750.0,18150.0,18250.0,12487800],["2026-02-04",18300.0,18750.0,18100.0,18400.0,10341000],["2026-02-05",18500.0,18850.0,18100.0,18100.0,12169400],["2026-02-06",17900.0,18000.0,17100.0,17100.0,14745400],["2026-02-09",17200.0,17400.0,16950.0,17000.0,6283400],["2026-02-10",17000.0,17300.0,16900.0,17050.0,7019100],["2026-02-11",17100.0,18150.0,17100.0,17800.0,11322700],["2026-02-12",17950.0,18100.0,17700.0,17700.0,3492200],["2026-02-13",17750.0,18450.0,17650.0,17900.0,10723900],["2026-02-23",18200.0,19000.0,18100.0,18650.0,14291300],["2026-02-24",18650.0,18700.0,18300.0,18500.0,8520600],["2026-02-25",18550.0,18650.0,18100.0,18200.0,10618000],["2026-02-26",18200.0,18550.0,18100.0,18150.0,8831700],["2026-02-27",18150.0,18150.0,17200.0,17650.0,14337700],["2026-03-02",17000.0,17200.0,16450.0,16450.0,27674300],["2026-03-03",16550.0,16900.0,16000.0,16300.0,15924000],["2026-03-04",16200.0,16650.0,15350.0,15750.0,14919500],["2026-03-05",16050.0,16650.0,16000.0,16200.0,12303501],["2026-03-06",16350.0,16500.0,16150.0,16250.0,10084400],["2026-03-09",15150.0,15600.0,15150.0,15150.0,6110600],["2026-03-10",15300.0,15500.0,14550.0,14800.0,15874560],["2026-03-11",14850.0,15800.0,14850.0,15800.0,15622600],["2026-03-12",15700.0,16450.0,15700.0,16200.0,12460400],["2026-03-13",15900.0,16950.0,15900.0,16650.0,14772400],["2026-03-16",17050.0,17500.0,16650.0,17000.0,14617200],["2026-03-17",17050.0,17150.0,16300.0,16300.0,13340900],["2026-03-18",16400.0,16750.0,16000.0,16400.0,8645100],["2026-03-19",16100.0,17200.0,16100.0,16750.0,12158800],["2026-03-20",16750.0,16850.0,16300.0,16300.0,6993700],["2026-03-23",16200.0,16300.0,15400.0,15600.0,13018700],["2026-03-24",16100.0,16650.0,16050.0,16650.0,13483600],["2026-03-25",17100.0,17800.0,16800.0,17800.0,28501600],["2026-03-26",18500.0,18600.0,18000.0,18200.0,29666900],["2026-03-27",18200.0,19150.0,18050.0,19100.0,32515100],["2026-03-30",18600.0,18900.0,18200.0,18300.0,21696100],["2026-03-31",18600.0,19100.0,18500.0,18600.0,17970800],["2026-04-01",19200.0,19200.0,18350.0,18350.0,19627100],["2026-04-02",18150.0,18750.0,18100.0,18500.0,16804800],["2026-04-03",18400.0,18900.0,17800.0,18000.0,22153000],["2026-04-06",17950.0,18450.0,17400.0,17400.0,13265900],["2026-04-07",17650.0,17950.0,17400.0,17900.0,8763200],["2026-04-08",18450.0,19100.0,18100.0,18800.0,30042934],["2026-04-09",18700.0,19450.0,18400.0,18900.0,29097000],["2026-04-10",19250.0,19250.0,18450.0,18550.0,22459300],["2026-04-13",18700.0,19800.0,18700.0,19800.0,42730900],["2026-04-14",20500.0,20800.0,19650.0,19750.0,32274500],["2026-04-15",19900.0,20400.0,19400.0,19400.0,32603500],["2026-04-16",19400.0,19500.0,18700.0,19500.0,27490700],["2026-04-17",19750.0,19750.0,19000.0,19000.0,14873900],["2026-04-20",19050.0,19400.0,18900.0,19000.0,10687000],["2026-04-21",19000.0,19400.0,18500.0,18600.0,21649700],["2026-04-22",18600.0,19300.0,18600.0,19000.0,16840600],["2026-04-23",19150.0,19150.0,18100.0,18850.0,20635500],["2026-04-24",18900.0,19150.0,18350.0,18750.0,12523100],["2026-04-28",19100.0,19350.0,18700.0,19000.0,15091800],["2026-04-29",19100.0,19650.0,18900.0,19300.0,22465000],["2026-05-04",19600.0,19900.0,19050.0,19050.0,17196400],["2026-05-05",19000.0,19150.0,18250.0,18450.0,21067200],["2026-05-06",18550.0,18900.0,18450.0,18800.0,7672100],["2026-05-07",19000.0,19400.0,18600.0,18600.0,15856100],["2026-05-08",18600.0,18750.0,18350.0,18450.0,12620800],["2026-05-11",18500.0,19700.0,18300.0,19700.0,49670300],["2026-05-12",20000.0,20350.0,19450.0,19600.0,27759500],["2026-05-13",19600.0,19850.0,18900.0,19150.0,29819200],["2026-05-14",19200.0,19550.0,18900.0,19150.0,14472800],["2026-05-15",19200.0,19400.0,18900.0,19100.0,19686300],["2026-05-18",19000.0,19350.0,18800.0,18950.0,13951700],["2026-05-19",19150.0,19250.0,18650.0,18700.0,18120400],["2026-05-20",18600.0,18750.0,17400.0,17750.0,41106000],["2026-05-21",17800.0,17950.0,17500.0,17600.0,8750500],["2026-05-22",17650.0,18000.0,17450.0,18000.0,14321500],["2026-05-25",18100.0,18400.0,17900.0,17900.0,8647200],["2026-05-26",17900.0,18550.0,17900.0,18050.0,13022300],["2026-05-27",18250.0,18350.0,17900.0,17900.0,7278800],["2026-05-28",17900.0,18250.0,17450.0,17450.0,11057900],["2026-05-29",17500.0,17700.0,17100.0,17100.0,9460400],["2026-06-01",17250.0,17700.0,17150.0,17500.0,7026000],["2026-06-02",17500.0,17600.0,16300.0,16550.0,22900900],["2026-06-03",16600.0,16950.0,16450.0,16750.0,6719000],["2026-06-04",16750.0,16800.0,16400.0,16500.0,6642400],["2026-06-05",16550.0,16650.0,16200.0,16200.0,9330200],["2026-06-08",16000.0,16650.0,16000.0,16550.0,11359400],["2026-06-09",16700.0,16750.0,16350.0,16400.0,4814400],["2026-06-10",16600.0,17500.0,16600.0,17500.0,31623000],["2026-06-11",17300.0,17650.0,17150.0,17200.0,7264600],["2026-06-12",17400.0,17900.0,17150.0,17350.0,15242500],["2026-06-15",17700.0,17800.0,17350.0,17500.0,9618000],["2026-06-16",17700.0,18150.0,17500.0,18050.0,14694100],["2026-06-17",18050.0,18300.0,17650.0,17850.0,11145600],["2026-06-18",17850.0,18150.0,17650.0,17650.0,39259900],["2026-06-19",18150.0,18650.0,17650.0,17700.0,27871900],["2026-06-22",17800.0,17950.0,17300.0,17750.0,8270300],["2026-06-23",17900.0,17900.0,17100.0,17150.0,14286800],["2026-06-24",17150.0,17600.0,16850.0,17400.0,11262600],["2026-06-25",17300.0,17550.0,17100.0,17100.0,4282700],["2026-06-26",17050.0,17250.0,16900.0,17050.0,6180700],["2026-06-29",17150.0,17700.0,17100.0,17450.0,7915800],["2026-06-30",17500.0,17850.0,17400.0,17400.0,7275600],["2026-07-01",17550.0,17700.0,17400.0,17450.0,5066900],["2026-07-02",17600.0,17900.0,17500.0,17550.0,7862400],["2026-07-03",17550.0,17700.0,17150.0,17200.0,8228901],["2026-07-06",17250.0,17250.0,16250.0,16550.0,19768600],["2026-07-07",16650.0,16750.0,16350.0,16750.0,5895500],["2026-07-08",16750.0,17100.0,16550.0,16850.0,7004800],["2026-07-09",16800.0,16800.0,16300.0,16300.0,6901900],["2026-07-10",16450.0,16550.0,16150.0,16150.0,6163400],["2026-07-13",16100.0,16450.0,16000.0,16200.0,9209000],["2026-07-14",16300.0,16700.0,16100.0,16500.0,6151000],["2026-07-15",16550.0,16600.0,15800.0,15800.0,6587600],["2026-07-16",15850.0,16000.0,15000.0,16000.0,12820800],["2026-07-17",16050.0,16050.0,15350.0,15350.0,4458500],["2026-07-20",15050.0,15300.0,14300.0,14300.0,16458400],["2026-07-21",14100.0,14600.0,13800.0,13900.0,10113900],["2026-07-22",13850.0,14300.0,13800.0,13950.0,9773700],["2026-07-23",13950.0,14500.0,13300.0,14200.0,11023300],["2026-07-24",14100.0,14250.0,13600.0,13600.0,7917200],["2026-07-27",13600.0,13800.0,12650.0,12650.0,12302000],["2026-07-28",12150.0,13250.0,12150.0,13000.0,8897400],["2026-07-29",13050.0,13150.0,12650.0,12850.0,4442900],["2026-07-30",12950.0,13500.0,12900.0,13400.0,7070100],["2026-07-31",13550.0,13550.0,13050.0,13100.0,5923000],["2026-08-03",13100.0,14000.0,13100.0,13950.0,13993700],["2026-08-04",14000.0,14150.0,13750.0,13950.0,6211600],["2026-08-05",14100.0,14600.0,14100.0,14150.0,10923000],["2026-08-06",14200.0,14250.0,13750.0,13750.0,6531000],["2026-08-07",13800.0,14100.0,13750.0,13750.0,6571000],["2026-08-10",14000.0,14450.0,13950.0,14250.0,8863500],["2026-08-11",14350.0,14550.0,14150.0,14200.0,6053900],["2026-08-12",14200.0,14550.0,14200.0,14200.0,6100300],["2026-08-13",14350.0,14450.0,13900.0,13900.0,8461400],["2026-08-14",13900.0,14400.0,13750.0,13950.0,8450400],["2026-08-17",13900.0,14900.0,13800.0,14750.0,17303400],["2026-08-18",14950.0,15050.0,14350.0,14350.0,9744200],["2026-08-19",14500.0,14850.0,14250.0,14450.0,9200500],["2026-08-20",14550.0,14600.0,14100.0,14150.0,5984200],["2026-08-21",14150.0,14850.0,14150.0,14700.0,11709600],["2026-08-24",14850.0,15200.0,14550.0,15000.0,20848300],["2026-08-25",15050.0,15200.0,14600.0,14600.0,11771100],["2026-08-26",14650.0,14750.0,14400.0,14550.0,9027100],["2026-08-27",14700.0,15150.0,14450.0,14800.0,11806100],["2026-08-28",15000.0,15000.0,14700.0,14700.0,6320700],["2026-09-03",14700.0,14900.0,14550.0,14550.0,6645100],["2026-09-04",14650.0,14650.0,14200.0,14250.0,9973600],["2026-09-07",14300.0,14800.0,14100.0,14450.0,9113127],["2026-09-08",14550.0,14600.0,14350.0,14400.0,3671300],["2026-09-09",14400.0,14700.0,14300.0,14350.0,7616900],["2026-09-10",14350.0,14400.0,14050.0,14050.0,7914800],["2026-09-11",14050.0,14050.0,13250.0,13250.0,15173200],["2026-09-14",13350.0,13450.0,12750.0,12950.0,11136800],["2026-09-15",13000.0,13150.0,12850.0,12950.0,6752800],["2026-09-16",12950.0,13000.0,12550.0,12700.0,8909100],["2026-09-17",12600.0,13150.0,12550.0,12850.0,8181900],["2026-09-18",13000.0,13100.0,12900.0,12900.0,5367700],["2026-09-21",13100.0,13300.0,12850.0,12850.0,6148900],["2026-09-22",12950.0,13100.0,12850.0,12900.0,3809400],["2026-09-23",12900.0,13100.0,12850.0,12900.0,3697000],["2026-09-24",12900.0,12900.0,12600.0,12650.0,5856200],["2026-09-25",12650.0,12850.0,12600.0,12600.0,4738000],["2026-09-28",12600.0,12700.0,11950.0,12250.0,9463000],["2026-09-29",12150.0,12700.0,12150.0,12400.0,6221600],["2026-09-30",12400.0,12600.0,12150.0,12150.0,10437500],["2026-10-01",12450.0,12450.0,12150.0,12250.0,6277700],["2026-10-02",12250.0,12350.0,11750.0,11750.0,8524700]]}