{"sym":"HPG","index":false,"bars":[["2007-11-15",1829.14,1829.14,1533.66,1786.93,1306330],["2007-11-16",1702.5,1702.5,1702.5,1702.5,248510],["2007-11-19",1618.08,1618.08,1618.08,1618.08,120480],["2007-11-20",1547.73,1547.73,1547.73,1547.73,58710],["2007-11-21",1477.38,1604.01,1477.38,1604.01,728080],["2007-11-22",1604.01,1604.01,1547.73,1604.01,266040],["2007-11-23",1561.8,1604.01,1547.73,1547.73,106370],["2007-11-26",1519.59,1547.73,1505.52,1533.66,135430],["2007-11-27",1519.59,1519.59,1477.38,1477.38,262120],["2007-11-28",1491.45,1505.52,1491.45,1505.52,131020],["2007-11-29",1505.52,1519.59,1491.45,1505.52,128110],["2007-11-30",1491.45,1491.45,1477.38,1491.45,114720],["2007-12-03",1505.52,1505.52,1491.45,1491.45,68710],["2007-12-04",1477.38,1491.45,1477.38,1477.38,125040],["2007-12-05",1449.24,1477.38,1449.24,1463.31,112160],["2007-12-06",1505.52,1505.52,1463.31,1477.38,76580],["2007-12-07",1449.24,1477.38,1435.17,1435.17,133400],["2007-12-10",1407.03,1421.1,1371.85,1371.85,156420],["2007-12-11",1329.64,1357.78,1308.54,1308.54,184520],["2007-12-12",1245.22,1364.82,1245.22,1322.61,307780],["2007-12-13",1322.61,1322.61,1266.33,1273.36,130410],["2007-12-14",1266.33,1287.43,1266.33,1280.4,81260],["2007-12-17",1294.62,1301.74,1280.4,1280.4,87220],["2007-12-18",1280.4,1315.96,1273.28,1315.96,104160],["2007-12-19",1351.53,1379.98,1337.3,1379.98,217360],["2007-12-20",1379.98,1387.1,1330.19,1337.3,105030],["2007-12-21",1315.96,1365.76,1315.96,1337.3,114130],["2007-12-24",1358.64,1358.64,1337.3,1351.53,166920],["2007-12-25",1351.53,1358.64,1337.3,1337.3,109460],["2007-12-26",1294.62,1337.3,1294.62,1337.3,157680],["2007-12-27",1337.3,1351.53,1337.3,1337.3,86100],["2007-12-28",1337.3,1351.53,1337.3,1351.53,81580],["2008-01-02",1351.53,1365.76,1351.53,1358.64,174750],["2008-01-03",1372.87,1372.87,1365.76,1365.76,172390],["2008-01-04",1379.98,1379.98,1365.76,1379.98,221230],["2008-01-07",1394.21,1401.32,1379.98,1401.32,434240],["2008-01-08",1401.32,1465.34,1401.32,1465.34,364540],["2008-01-09",1465.34,1536.48,1408.44,1536.48,595940],["2008-01-10",1522.25,1522.25,1465.34,1522.25,476150],["2008-01-11",1508.02,1550.7,1493.8,1508.02,467570],["2008-01-14",1522.25,1522.25,1493.8,1508.02,283070],["2008-01-15",1479.57,1479.57,1436.89,1436.89,306310],["2008-01-16",1465.34,1508.02,1465.34,1493.8,441980],["2008-01-17",1479.57,1479.57,1422.66,1422.66,158820],["2008-01-18",1394.21,1451.12,1394.21,1451.12,141170],["2008-01-21",1436.89,1451.12,1422.66,1422.66,71040],["2008-01-22",1379.98,1394.21,1379.98,1379.98,83260],["2008-01-23",1365.76,1365.76,1315.96,1315.96,119690],["2008-01-24",1365.76,1365.76,1323.08,1323.08,95130],["2008-01-25",1315.96,1337.3,1315.96,1323.08,82650],["2008-01-28",1351.53,1351.53,1323.08,1330.19,41020],["2008-01-29",1337.3,1358.64,1337.3,1358.64,120000],["2008-01-30",1422.66,1422.66,1394.21,1422.66,362700],["2008-01-31",1351.53,1394.21,1351.53,1394.21,82360],["2008-02-01",1436.89,1436.89,1408.44,1436.89,192380],["2008-02-12",1451.12,1451.12,1408.44,1422.66,104780],["2008-02-13",1408.44,1408.44,1379.98,1379.98,150700],["2008-02-14",1379.98,1394.21,1379.98,1387.1,102680],["2008-02-15",1379.98,1387.1,1379.98,1379.98,184330],["2008-02-18",1315.96,1330.19,1315.96,1323.08,209000],["2008-02-19",1294.62,1323.08,1294.62,1315.96,86310],["2008-02-20",1251.94,1323.08,1251.94,1251.94,92170],["2008-02-21",1195.04,1195.04,1195.04,1195.04,62400],["2008-02-22",1138.13,1152.36,1138.13,1152.36,233220],["2008-02-25",1195.04,1209.26,1195.04,1209.26,231520],["2008-02-26",1209.26,1209.26,1166.58,1166.58,250540],["2008-02-27",1166.58,1202.15,1166.58,1180.81,92710],["2008-02-28",1195.04,1195.04,1173.7,1173.7,50120],["2008-02-29",1159.47,1166.58,1138.13,1145.24,150350],["2008-03-03",1088.34,1095.45,1088.34,1088.34,201920],["2008-03-04",1038.54,1038.54,1038.54,1038.54,107190],["2008-03-05",988.75,1010.09,988.75,1002.98,280760],["2008-03-06",1052.77,1052.77,1052.77,1052.77,25170],["2008-03-07",1102.56,1102.56,1102.56,1102.56,428080],["2008-03-10",1152.36,1152.36,1152.36,1152.36,420740],["2008-03-11",1180.81,1180.81,1145.24,1145.24,240380],["2008-03-12",1152.36,1195.04,1152.36,1166.58,299590],["2008-03-13",1180.81,1180.81,1152.36,1173.7,153220],["2008-03-14",1152.36,1166.58,1152.36,1152.36,103180],["2008-03-17",1095.45,1116.79,1095.45,1095.45,136120],["2008-03-18",1045.66,1059.88,1045.66,1045.66,287080],["2008-03-19",1095.45,1095.45,1045.66,1045.66,179640],["2008-03-20",1031.43,1067.0,1031.43,1031.43,165210],["2008-03-21",1031.43,1031.43,981.64,981.64,269270],["2008-03-24",938.96,938.96,938.96,938.96,114000],["2008-03-25",896.28,896.28,896.28,896.28,38680],["2008-03-26",860.71,924.73,860.71,924.73,384280],["2008-03-27",931.84,931.84,931.84,931.84,179300],["2008-03-28",938.96,938.96,938.96,938.96,138690],["2008-03-31",946.07,946.07,946.07,946.07,78650],["2008-04-01",953.18,953.18,953.18,953.18,13020],["2008-04-02",960.3,960.3,960.3,960.3,58210],["2008-04-03",967.41,967.41,967.41,967.41,70110],["2008-04-04",974.52,974.52,974.52,974.52,50],["2008-04-07",988.75,988.75,988.75,988.75,3280],["2008-04-08",1002.98,1002.98,974.52,1002.98,670580],["2008-04-09",988.75,1002.98,988.75,988.75,291700],["2008-04-10",974.52,974.52,974.52,974.52,70310],["2008-04-11",960.3,960.3,960.3,960.3,9750],["2008-04-16",946.07,946.07,946.07,946.07,22380],["2008-04-17",931.84,960.3,931.84,953.18,321270],["2008-04-18",960.3,960.3,938.96,938.96,139550],["2008-04-21",924.73,924.73,924.73,924.73,47050],["2008-04-22",910.5,910.5,910.5,910.5,54010],["2008-04-23",896.28,896.28,896.28,896.28,38940],["2008-04-24",882.05,882.05,882.05,882.05,138950],["2008-04-25",867.82,882.05,867.82,867.82,227350],["2008-04-28",882.05,882.05,882.05,882.05,170340],["2008-04-29",896.28,896.28,896.28,896.28,237360],["2008-05-05",910.5,910.5,910.5,910.5,227270],["2008-05-06",924.73,924.73,910.5,924.73,314540],["2008-05-07",917.62,924.73,910.5,924.73,376640],["2008-05-08",910.5,910.5,910.5,910.5,154750],["2008-05-09",896.28,896.28,896.28,896.28,22500],["2008-05-12",882.05,882.05,882.05,882.05,26200],["2008-05-13",867.82,867.82,867.82,867.82,770],["2008-05-14",853.6,853.6,853.6,853.6,88220],["2008-05-15",839.37,839.37,839.37,839.37,9580],["2008-05-16",825.14,853.6,825.14,825.14,397070],["2008-05-19",810.92,818.03,810.92,810.92,207630],["2008-05-20",796.69,796.69,796.69,796.69,8540],["2008-05-21",782.46,782.46,782.46,782.46,103620],["2008-05-22",768.24,768.24,768.24,768.24,69270],["2008-05-23",754.01,754.01,754.01,754.01,202170],["2008-05-26",739.78,739.78,739.78,739.78,9280],["2008-05-30",725.56,725.56,725.56,725.56,5480],["2008-06-02",711.33,711.33,711.33,711.33,2200],["2008-06-03",697.1,697.1,697.1,697.1,3840],["2008-06-04",684.3,684.3,684.3,684.3,15600],["2008-06-05",671.5,671.5,671.5,671.5,7550],["2008-06-06",658.69,658.69,658.69,658.69,17320],["2008-06-09",645.89,645.89,645.89,645.89,10500],["2008-06-10",633.08,633.08,633.08,633.08,1010],["2008-06-11",621.7,644.47,621.7,621.7,208450],["2008-06-12",611.74,633.08,611.74,633.08,159440],["2008-06-13",644.47,644.47,644.47,644.47,156960],["2008-06-16",657.27,657.27,657.27,657.27,23850],["2008-06-17",670.07,670.07,670.07,670.07,14950],["2008-06-18",682.88,682.88,657.27,657.27,429770],["2008-06-19",657.27,657.27,638.78,638.78,244840],["2008-06-20",620.28,638.78,620.28,620.28,106750],["2008-06-23",638.78,638.78,638.78,638.78,145430],["2008-06-24",657.27,657.27,657.27,657.27,173310],["2008-06-25",675.76,675.76,675.76,675.76,128600],["2008-06-26",695.68,695.68,688.57,695.68,397800],["2008-06-27",697.1,711.33,682.88,711.33,182540],["2008-06-30",732.67,732.67,732.67,732.67,3590],["2008-07-01",754.01,754.01,754.01,754.01,19840],["2008-07-02",775.35,775.35,775.35,775.35,34980],["2008-07-03",796.69,796.69,796.69,796.69,13250],["2008-07-04",818.03,818.03,818.03,818.03,148900],["2008-07-07",839.37,839.37,796.69,839.37,810080],["2008-07-08",825.14,860.71,818.03,860.71,539320],["2008-07-09",882.05,882.05,874.94,882.05,579010],["2008-07-10",903.39,903.39,903.39,903.39,604480],["2008-07-11",930.14,930.14,930.14,930.14,1049900],["2008-07-14",958.02,958.02,958.02,958.02,306700],["2008-07-15",985.9,985.9,985.9,985.9,242300],["2008-07-16",1005.82,1005.82,985.9,1005.82,2023900],["2008-07-17",1035.7,1035.7,1035.7,1035.7,55510],["2008-07-18",1065.57,1065.57,1035.7,1065.57,1882540],["2008-07-21",1045.66,1065.57,1035.7,1035.7,940500],["2008-07-22",1005.82,1005.82,1005.82,1005.82,110610],["2008-07-23",975.95,975.95,975.95,975.95,129160],["2008-07-24",995.86,995.86,948.06,956.03,1757950],["2008-07-25",983.91,983.91,965.99,983.91,712350],["2008-07-28",1005.82,1005.82,1005.82,1005.82,68400],["2008-07-29",1035.7,1035.7,1035.7,1035.7,12930],["2008-07-30",1065.57,1065.57,1065.57,1065.57,170770],["2008-07-31",1095.45,1095.45,1095.45,1095.45,287780],["2008-08-01",1125.33,1125.33,1125.33,1125.33,207620],["2008-08-04",1155.2,1155.2,1095.45,1105.41,2894470],["2008-08-05",1085.49,1115.37,1075.53,1085.49,1182150],["2008-08-06",1115.37,1115.37,1115.37,1115.37,465350],["2008-08-07",1145.24,1145.24,1125.33,1135.28,1105600],["2008-08-08",1145.24,1165.16,1115.37,1165.16,1684620],["2008-08-11",1195.04,1195.04,1175.12,1195.04,1242650],["2008-08-12",1224.91,1224.91,1204.99,1224.91,1143970],["2008-08-13",1224.91,1254.79,1214.95,1254.79,1417690],["2008-08-14",1284.66,1284.66,1274.71,1284.66,1103960],["2008-08-15",1314.54,1314.54,1314.54,1314.54,439890],["2008-08-18",1364.33,1374.29,1334.46,1374.29,1274090],["2008-08-19",1434.04,1434.04,1394.21,1434.04,2349940],["2008-08-20",1434.04,1503.75,1414.13,1483.84,1443270],["2008-08-21",1483.84,1553.55,1434.04,1543.59,1815240],["2008-08-22",1503.75,1533.63,1473.88,1473.88,836110],["2008-08-25",1543.59,1543.59,1483.84,1533.63,1536970],["2008-08-26",1573.46,1573.46,1473.88,1483.84,1510100],["2008-08-27",1414.13,1483.84,1414.13,1414.13,2093740],["2008-08-28",1344.42,1344.42,1344.42,1344.42,282930],["2008-08-29",1284.66,1284.66,1284.66,1284.66,1595250],["2008-09-03",1334.46,1344.42,1324.5,1344.42,1227160],["2008-09-04",1294.62,1344.42,1284.66,1314.54,1052240],["2008-09-05",1284.66,1294.62,1254.79,1254.79,971850],["2008-09-08",1195.04,1274.71,1195.04,1234.87,1117460],["2008-09-09",1254.79,1284.66,1214.95,1254.79,652420],["2008-09-10",1274.71,1274.71,1204.99,1214.95,454810],["2008-09-11",1194.7,1225.08,1194.7,1204.83,623710],["2008-09-12",1154.21,1194.7,1154.21,1154.21,1391110],["2008-09-15",1204.83,1204.83,1174.46,1204.83,667940],["2008-09-16",1235.2,1235.2,1154.21,1154.21,982380],["2008-09-17",1113.71,1133.96,1113.71,1113.71,948350],["2008-09-18",1063.08,1063.08,1063.08,1063.08,598990],["2008-09-19",1113.71,1113.71,1113.71,1113.71,392460],["2008-09-22",1164.33,1164.33,1164.33,1164.33,8480],["2008-09-23",1154.21,1214.95,1133.96,1184.58,2547580],["2008-09-24",1174.46,1184.58,1144.08,1144.08,578190],["2008-09-25",1174.46,1194.7,1164.33,1194.7,1341480],["2008-09-26",1245.33,1245.33,1194.7,1235.2,2046990],["2008-09-29",1174.46,1235.2,1174.46,1184.58,1298000],["2008-09-30",1133.96,1133.96,1133.96,1133.96,33240],["2008-10-01",1154.21,1164.33,1083.33,1093.46,1519000],["2008-10-02",1093.46,1123.83,1063.08,1093.46,904760],["2008-10-03",1063.08,1093.46,1063.08,1063.08,687100],["2008-10-06",1032.71,1032.71,1010.44,1010.44,705650],["2008-10-07",961.84,961.84,961.84,961.84,341910],["2008-10-08",915.27,915.27,915.27,915.27,515490],["2008-10-09",870.72,921.34,870.72,870.72,1103600],["2008-10-10",828.19,828.19,828.19,828.19,140250],["2008-10-13",803.89,828.19,787.69,787.69,805920],["2008-10-14",826.17,826.17,826.17,826.17,60510],["2008-10-15",866.67,866.67,809.97,866.67,1123280],["2008-10-16",824.14,860.59,824.14,840.34,502450],["2008-10-17",840.34,850.47,836.29,844.39,479770],["2008-10-20",840.34,840.34,814.02,816.04,335200],["2008-10-21",840.34,840.34,816.04,840.34,443500],["2008-10-22",809.97,820.09,805.92,807.94,378030],["2008-10-23",769.47,779.6,769.47,769.47,297200],["2008-10-24",731.0,749.22,731.0,731.0,437000],["2008-10-27",694.55,694.55,694.55,694.55,164610],["2008-10-28",660.12,664.17,660.12,660.12,1428740],["2008-10-29",692.52,692.52,631.78,660.12,1189670],["2008-10-30",627.73,660.12,627.73,627.73,1011310],["2008-10-31",627.73,658.1,613.55,658.1,743880],["2008-11-03",633.8,678.35,627.73,654.05,809530],["2008-11-04",654.05,686.45,647.98,686.45,449280],["2008-11-05",718.85,718.85,718.85,718.85,108120],["2008-11-06",708.72,753.27,698.6,745.17,1756820],["2008-11-07",708.72,743.15,708.72,708.72,1117660],["2008-11-10",698.6,739.1,698.6,710.75,484930],["2008-11-11",684.42,688.47,676.32,676.32,397300],["2008-11-12",643.93,647.98,643.93,647.98,679230],["2008-11-13",623.68,668.22,623.68,658.1,343250],["2008-11-14",688.47,688.47,658.1,672.27,336790],["2008-11-17",656.07,672.27,656.07,662.15,234140],["2008-11-18",637.85,662.15,637.85,641.9,305000],["2008-11-19",647.98,650.0,637.85,639.88,210710],["2008-11-20",609.5,623.68,609.5,609.5,807140],["2008-11-21",583.18,609.5,583.18,605.45,452020],["2008-11-24",627.73,627.73,607.48,611.53,391850],["2008-11-25",627.73,627.73,619.63,627.73,320890],["2008-11-26",627.73,631.78,613.55,613.55,394130],["2008-11-27",607.48,607.48,587.23,587.23,613790],["2008-11-28",611.53,615.58,587.23,615.58,583460],["2008-12-01",599.38,629.75,597.35,615.58,254720],["2008-12-02",607.48,607.48,603.43,603.43,124150],["2008-12-03",607.48,607.48,603.43,605.45,138720],["2008-12-04",607.48,621.65,607.48,609.5,278450],["2008-12-05",619.97,619.97,586.46,592.75,245140],["2008-12-08",573.9,578.08,563.42,563.42,433410],["2008-12-09",563.42,586.46,563.42,582.27,318860],["2008-12-10",573.9,578.08,569.71,569.71,138180],["2008-12-11",569.71,582.27,569.71,580.18,149880],["2008-12-12",603.22,607.41,586.46,607.41,501270],["2008-12-15",636.73,636.73,617.88,636.73,440060],["2008-12-16",628.35,628.35,605.31,605.31,256750],["2008-12-17",624.16,634.64,605.31,626.26,333940],["2008-12-18",626.26,640.92,617.88,632.54,245320],["2008-12-19",617.88,638.82,617.88,632.54,500770],["2008-12-22",659.77,659.77,645.11,653.49,438220],["2008-12-23",643.01,645.11,632.54,638.82,405630],["2008-12-24",628.35,643.01,628.35,638.82,284620],["2008-12-25",649.3,649.3,638.82,640.92,225570],["2008-12-26",640.92,653.49,638.82,649.3,292440],["2008-12-29",649.3,653.49,647.2,649.3,213040],["2008-12-30",649.3,672.34,649.3,670.24,659610],["2008-12-31",676.53,676.53,659.77,659.77,419050],["2009-01-02",659.77,659.77,647.2,649.3,134370],["2009-01-05",649.3,649.3,636.73,643.01,256230],["2009-01-06",645.11,659.77,645.11,653.49,309090],["2009-01-07",670.24,680.71,666.05,674.43,674740],["2009-01-08",659.77,672.34,657.68,663.96,429640],["2009-01-09",666.05,670.24,663.96,666.05,386190],["2009-01-12",663.96,666.05,659.77,666.05,183960],["2009-01-13",661.86,661.86,653.49,655.58,248290],["2009-01-14",649.3,668.15,649.3,655.58,242350],["2009-01-15",651.39,655.58,651.39,653.49,128320],["2009-01-16",653.49,657.68,649.3,651.39,121720],["2009-01-19",651.39,651.39,643.01,643.01,161320],["2009-01-20",643.01,643.01,638.82,640.92,142670],["2009-01-21",638.82,640.92,630.45,630.45,142920],["2009-01-22",638.82,638.82,634.64,638.82,49000],["2009-01-23",634.64,647.2,634.64,645.11,47300],["2009-02-02",643.01,645.11,624.16,628.35,177770],["2009-02-03",624.16,624.16,613.69,615.79,225590],["2009-02-04",601.12,619.97,588.56,594.84,299130],["2009-02-05",586.46,588.56,569.71,571.8,258840],["2009-02-06",578.08,582.27,571.8,582.27,252900],["2009-02-09",607.41,609.5,594.84,609.5,285260],["2009-02-10",607.41,638.82,601.12,626.26,424390],["2009-02-11",609.5,632.54,609.5,622.07,149060],["2009-02-12",628.35,634.64,619.97,622.07,101770],["2009-02-13",622.07,622.07,617.88,617.88,96380],["2009-02-16",607.41,615.79,603.22,605.31,145900],["2009-02-17",596.93,596.93,575.99,580.18,348500],["2009-02-18",557.14,569.71,557.14,561.33,313300],["2009-02-19",575.99,580.18,559.23,567.61,224180],["2009-02-20",565.52,565.52,555.04,561.33,103500],["2009-02-23",546.67,548.76,534.1,534.1,283270],["2009-02-24",511.06,513.15,508.97,508.97,247630],["2009-02-25",534.1,534.1,525.72,534.1,435400],["2009-02-26",534.1,534.1,513.15,523.63,133030],["2009-02-27",515.25,542.48,515.25,534.1,141910],["2009-03-02",521.53,544.57,521.53,534.1,91560],["2009-03-03",517.34,519.44,511.06,517.34,145370],["2009-03-04",515.25,523.63,515.25,521.53,96250],["2009-03-05",534.1,536.19,527.82,534.1,264880],["2009-03-06",523.63,538.29,523.63,534.1,117880],["2009-03-09",527.82,538.29,527.82,532.0,213640],["2009-03-10",540.38,552.95,534.1,550.86,504350],["2009-03-11",578.08,578.08,565.52,573.9,491160],["2009-03-12",561.33,569.71,548.76,552.95,335990],["2009-03-13",555.04,559.23,548.76,548.76,164060],["2009-03-16",546.67,569.71,544.57,569.71,446610],["2009-03-17",569.71,594.84,569.71,594.84,849700],["2009-03-18",611.6,617.88,605.31,611.6,799130],["2009-03-19",596.93,615.79,582.27,582.27,701350],["2009-03-20",571.8,588.56,571.8,575.99,276060],["2009-03-23",578.08,578.08,561.33,573.9,559280],["2009-03-24",601.12,601.12,599.03,601.12,534140],["2009-03-25",596.93,630.45,596.93,630.45,1676890],["2009-03-26",661.86,661.86,651.39,661.86,996360],["2009-03-27",693.28,693.28,670.24,670.24,1523200],["2009-03-30",640.92,674.43,640.92,651.39,538620],["2009-03-31",649.3,651.39,628.35,643.01,618570],["2009-04-01",661.86,674.43,647.2,674.43,765530],["2009-04-02",691.19,707.94,680.71,707.94,1062630],["2009-04-03",741.46,741.46,737.27,741.46,537550],["2009-04-07",741.46,777.06,733.08,777.06,1364750],["2009-04-08",766.59,810.57,743.55,743.55,1417720],["2009-04-09",754.02,754.02,726.79,743.55,1086980],["2009-04-10",779.16,779.16,779.16,779.16,195030],["2009-04-13",816.86,816.86,816.86,816.86,151470],["2009-04-14",838.35,857.7,816.86,857.7,2152950],["2009-04-15",849.1,887.8,823.31,823.31,1460240],["2009-04-16",864.15,864.15,831.91,864.15,1684390],["2009-04-17",838.35,877.05,821.16,838.35,1301350],["2009-04-20",799.66,816.86,797.51,799.66,1613290],["2009-04-21",760.97,838.35,760.97,838.35,1637550],["2009-04-22",879.2,879.2,846.95,879.2,1489450],["2009-04-23",881.35,900.69,870.6,870.6,943540],["2009-04-24",844.8,862.0,831.91,862.0,753580],["2009-04-27",862.0,870.6,842.65,849.1,795590],["2009-04-28",849.1,870.6,846.95,859.85,775550],["2009-04-29",862.0,866.3,855.55,866.3,948860],["2009-05-04",909.29,909.29,909.29,909.29,258290],["2009-05-05",954.43,954.43,954.43,954.43,422480],["2009-05-06",993.13,1001.73,956.58,1001.73,3220870],["2009-05-07",1038.27,1074.81,1021.07,1074.81,1688560],["2009-05-08",1042.57,1085.56,1038.27,1051.17,1572660],["2009-05-11",1074.81,1085.56,1053.32,1070.51,1762600],["2009-05-12",1074.81,1107.06,1033.97,1107.06,1505900],["2009-05-13",1096.31,1117.81,1001.73,1001.73,1908130],["2009-05-14",1008.17,1053.32,1001.73,1053.32,1865670],["2009-05-15",1074.81,1096.31,1055.47,1096.31,1441850],["2009-05-18",1042.57,1096.31,1042.57,1064.06,800090],["2009-05-19",1107.06,1107.06,1064.06,1074.81,1306750],["2009-05-20",1128.55,1128.55,1107.06,1128.55,4389840],["2009-05-21",1128.55,1128.55,1085.56,1096.31,1063470],["2009-05-22",1064.06,1085.56,1053.32,1064.06,1222050],["2009-05-25",1085.56,1107.06,1074.81,1107.06,1047770],["2009-05-26",1107.06,1117.81,1074.81,1074.81,1098870],["2009-05-27",1074.81,1085.56,1061.92,1064.06,1206770],["2009-05-28",1031.82,1061.92,1025.37,1027.52,1033500],["2009-05-29",1053.32,1053.32,1014.62,1042.57,851340],["2009-06-01",1074.81,1085.56,1057.62,1085.56,943620],["2009-06-02",1139.3,1139.3,1117.81,1128.55,2225330],["2009-06-03",1128.55,1139.3,1107.06,1128.55,1219760],["2009-06-04",1139.3,1182.29,1139.3,1171.55,1857260],["2009-06-05",1225.29,1225.29,1214.54,1225.29,7228260],["2009-06-08",1279.03,1279.03,1268.28,1279.03,2532860],["2009-06-09",1332.77,1332.77,1279.03,1332.77,2708700],["2009-06-10",1289.78,1300.52,1268.28,1268.28,2680320],["2009-06-11",1300.52,1322.02,1257.53,1322.02,2548860],["2009-06-12",1365.01,1365.01,1268.28,1279.03,2074070],["2009-06-15",1225.29,1268.28,1225.29,1225.29,2049850],["2009-06-16",1171.55,1203.79,1171.55,1171.55,1935800],["2009-06-17",1139.3,1225.29,1139.3,1225.29,2246710],["2009-06-18",1257.53,1257.53,1193.04,1236.04,1179120],["2009-06-19",1268.28,1268.28,1214.54,1236.04,2081940],["2009-06-22",1203.79,1214.54,1182.29,1182.29,1718880],["2009-06-23",1128.55,1160.8,1128.55,1128.55,2826180],["2009-06-24",1182.29,1182.29,1171.55,1182.29,815830],["2009-06-25",1236.04,1236.04,1182.29,1193.04,1756550],["2009-06-26",1193.04,1214.54,1182.29,1214.54,854380],["2009-06-29",1214.54,1236.04,1203.79,1214.54,1019420],["2009-06-30",1225.29,1225.29,1160.8,1160.8,1444550],["2009-07-01",1117.81,1150.05,1107.06,1128.55,1350880],["2009-07-02",1150.05,1182.29,1128.55,1171.55,1068280],["2009-07-03",1160.8,1182.29,1150.05,1182.29,753950],["2009-07-06",1203.79,1236.04,1193.04,1236.04,1281640],["2009-07-07",1225.29,1246.78,1203.79,1214.54,841980],["2009-07-08",1214.54,1225.29,1203.79,1214.54,766510],["2009-07-09",1214.54,1236.04,1203.79,1225.29,553520],["2009-07-10",1214.54,1225.29,1182.29,1193.04,789030],["2009-07-13",1182.29,1182.29,1150.05,1160.8,637410],["2009-07-14",1160.8,1160.8,1128.55,1150.05,697720],["2009-07-15",1171.55,1193.04,1160.8,1171.55,425680],["2009-07-16",1203.79,1203.79,1171.55,1182.29,569320],["2009-07-17",1182.29,1203.79,1171.55,1182.29,472240],["2009-07-20",1150.05,1160.8,1139.3,1150.05,437790],["2009-07-21",1160.8,1182.29,1150.05,1160.8,566010],["2009-07-22",1193.04,1193.04,1160.8,1182.29,682720],["2009-07-23",1182.29,1225.29,1171.55,1225.29,899630],["2009-07-24",1279.03,1279.03,1279.03,1279.03,793230],["2009-07-27",1322.02,1332.77,1268.28,1322.02,2731330],["2009-07-28",1311.27,1322.02,1257.53,1268.28,1137800],["2009-07-29",1279.03,1300.52,1246.78,1246.78,965360],["2009-07-30",1225.29,1246.78,1203.79,1225.29,678040],["2009-07-31",1257.53,1279.03,1236.04,1279.03,1044120],["2009-08-03",1268.28,1289.78,1257.53,1268.28,671750],["2009-08-04",1289.78,1289.78,1268.28,1289.78,1020380],["2009-08-05",1279.03,1311.27,1268.28,1311.27,1138690],["2009-08-06",1311.27,1343.52,1311.27,1311.27,1700250],["2009-08-07",1311.27,1332.77,1311.27,1332.77,1077290],["2009-08-10",1354.26,1397.26,1343.52,1386.51,1247550],["2009-08-11",1375.76,1451.0,1375.76,1451.0,1717240],["2009-08-12",1472.49,1493.99,1451.0,1472.49,1159280],["2009-08-13",1483.24,1504.74,1472.49,1493.99,1365350],["2009-08-14",1472.49,1493.99,1461.75,1472.49,1330390],["2009-08-17",1461.75,1472.49,1440.25,1451.0,1338920],["2009-08-18",1440.25,1472.49,1429.5,1451.0,1184350],["2009-08-19",1483.24,1493.99,1461.75,1493.99,782570],["2009-08-20",1504.74,1504.74,1483.24,1493.99,747250],["2009-08-21",1515.49,1547.73,1493.99,1493.99,1463830],["2009-08-24",1493.99,1526.23,1493.99,1515.49,1032460],["2009-08-25",1504.74,1526.23,1493.99,1493.99,978780],["2009-08-26",1504.74,1515.49,1483.24,1493.99,914610],["2009-08-27",1493.99,1504.74,1483.24,1483.24,720670],["2009-08-28",1493.99,1504.74,1483.24,1504.74,605860],["2009-08-31",1526.23,1526.23,1493.99,1493.99,1464500],["2009-09-01",1483.24,1504.74,1483.24,1493.99,1055280],["2009-09-03",1472.49,1504.74,1472.49,1483.24,715120],["2009-09-04",1493.99,1493.99,1451.0,1451.0,992060],["2009-09-07",1451.0,1451.0,1397.26,1440.25,864620],["2009-09-08",1461.75,1504.74,1461.75,1504.74,1052940],["2009-09-09",1579.98,1579.98,1536.98,1569.23,2937040],["2009-09-10",1547.73,1579.98,1536.98,1547.73,940690],["2009-09-11",1558.48,1558.48,1526.23,1526.23,1125240],["2009-09-14",1515.49,1536.98,1504.74,1515.49,1261790],["2009-09-15",1526.23,1526.23,1483.24,1504.74,1499430],["2009-09-16",1504.74,1515.49,1483.24,1483.24,1508880],["2009-09-17",1483.24,1493.99,1461.75,1483.24,1239650],["2009-09-18",1472.49,1493.99,1472.49,1483.24,1041030],["2009-09-21",1515.49,1547.73,1515.49,1547.73,3473740],["2009-09-22",1590.72,1590.72,1547.73,1547.73,2063940],["2009-09-23",1590.72,1622.97,1579.98,1590.72,2862390],["2009-09-24",1590.72,1612.22,1558.48,1569.23,1703610],["2009-09-25",1547.73,1579.98,1547.73,1558.48,1434430],["2009-09-28",1579.98,1579.98,1547.73,1547.73,1801270],["2009-09-29",1558.48,1569.23,1536.98,1558.48,1876300],["2009-09-30",1569.23,1569.23,1536.98,1536.98,879360],["2009-10-01",1536.98,1547.73,1504.74,1504.74,1161970],["2009-10-02",1461.75,1483.24,1429.5,1461.75,2132700],["2009-10-05",1483.24,1493.99,1440.25,1451.0,1168410],["2009-10-06",1461.75,1472.49,1440.25,1451.0,881250],["2009-10-07",1461.75,1515.49,1461.75,1515.49,1175660],["2009-10-08",1515.49,1526.23,1493.99,1515.49,692310],["2009-10-09",1547.73,1547.73,1515.49,1536.98,754780],["2009-10-12",1580.59,1613.29,1547.88,1602.39,2136880],["2009-10-13",1591.49,1602.39,1558.78,1558.78,802630],["2009-10-14",1558.78,1635.09,1558.78,1613.29,1594380],["2009-10-15",1678.69,1678.69,1635.09,1645.99,1985730],["2009-10-16",1645.99,1656.89,1602.39,1602.39,1699760],["2009-10-19",1624.19,1624.19,1591.49,1602.39,1058700],["2009-10-20",1624.19,1645.99,1624.19,1635.09,1193130],["2009-10-21",1635.09,1667.79,1624.19,1667.79,1769760],["2009-10-22",1744.09,1744.09,1722.29,1744.09,2444950],["2009-10-23",1831.3,1831.3,1776.8,1776.8,3326630],["2009-10-26",1820.4,1842.2,1754.99,1765.9,1987380],["2009-10-27",1744.09,1744.09,1678.69,1733.19,2253900],["2009-10-28",1744.09,1744.09,1700.49,1711.39,1007300],["2009-10-29",1711.39,1711.39,1635.09,1678.69,3021360],["2009-10-30",1700.49,1722.29,1656.89,1678.69,1799490],["2009-11-02",1602.39,1613.29,1602.39,1602.39,1329940],["2009-11-03",1591.49,1591.49,1526.08,1536.98,2877530],["2009-11-04",1536.98,1569.68,1482.48,1504.28,1363890],["2009-11-05",1504.28,1536.98,1482.48,1515.18,1504470],["2009-11-06",1547.88,1547.88,1482.48,1482.48,1019470],["2009-11-09",1460.68,1471.58,1417.08,1417.08,863630],["2009-11-10",1417.08,1427.98,1351.67,1362.57,1349750],["2009-11-11",1395.28,1427.98,1340.77,1427.98,1003180],["2009-11-12",1449.78,1493.38,1427.98,1482.48,1490540],["2009-11-13",1449.78,1515.18,1449.78,1515.18,1298010],["2009-11-16",1504.28,1526.08,1471.58,1471.58,662860],["2009-11-17",1471.58,1493.38,1449.78,1460.68,662490],["2009-11-18",1460.68,1526.08,1449.78,1526.08,938130],["2009-11-19",1536.98,1580.59,1515.18,1569.68,1220610],["2009-11-20",1536.98,1569.68,1515.18,1526.08,652620],["2009-11-23",1504.28,1515.18,1460.68,1460.68,778690],["2009-11-24",1449.78,1471.58,1417.08,1438.88,913900],["2009-11-25",1406.18,1406.18,1373.47,1373.47,1231450],["2009-11-26",1308.07,1351.67,1308.07,1308.07,872660],["2009-11-27",1242.67,1373.47,1242.67,1297.17,1064450],["2009-11-30",1308.07,1351.67,1308.07,1351.67,724110],["2009-12-01",1373.47,1417.08,1373.47,1395.28,881590],["2009-12-02",1362.57,1417.08,1351.67,1362.57,861010],["2009-12-03",1362.57,1373.47,1318.97,1351.67,768240],["2009-12-04",1373.47,1373.47,1318.97,1340.77,816890],["2009-12-07",1340.77,1351.67,1318.97,1340.77,398370],["2009-12-08",1329.87,1340.77,1308.07,1308.07,328390],["2009-12-09",1264.47,1264.47,1242.67,1242.67,1009340],["2009-12-10",1242.67,1253.57,1209.97,1209.97,630610],["2009-12-11",1188.16,1209.97,1155.46,1155.46,728390],["2009-12-14",1177.26,1209.97,1155.46,1209.97,589640],["2009-12-15",1199.06,1231.77,1177.26,1209.97,263240],["2009-12-16",1209.97,1209.97,1155.46,1155.46,679750],["2009-12-17",1122.76,1133.66,1100.96,1122.76,641810],["2009-12-18",1133.66,1177.26,1122.76,1122.76,1214100],["2009-12-21",1166.36,1177.26,1155.46,1177.26,331320],["2009-12-22",1209.97,1231.77,1199.06,1231.77,907080],["2009-12-23",1209.97,1253.57,1209.97,1220.87,410210],["2009-12-24",1209.97,1242.67,1188.16,1242.67,545390],["2009-12-25",1264.47,1297.17,1242.67,1297.17,850850],["2009-12-28",1264.47,1297.17,1253.57,1253.57,749810],["2009-12-29",1253.57,1253.57,1220.87,1220.87,596380],["2009-12-30",1209.97,1264.47,1209.97,1264.47,542360],["2009-12-31",1286.27,1318.97,1275.37,1275.37,823270],["2010-01-04",1308.07,1329.87,1308.07,1329.87,603120],["2010-01-05",1395.28,1395.28,1329.87,1395.28,1203080],["2010-01-06",1384.37,1438.88,1373.47,1438.88,1771660],["2010-01-07",1460.68,1504.28,1438.88,1482.48,1535800],["2010-01-08",1515.18,1515.18,1417.08,1417.08,909010],["2010-01-11",1417.08,1438.88,1384.37,1395.28,732580],["2010-01-12",1373.47,1406.18,1340.77,1340.77,885660],["2010-01-13",1340.77,1373.47,1286.27,1373.47,958420],["2010-01-14",1395.28,1395.28,1351.67,1351.67,402680],["2010-01-15",1351.67,1373.47,1329.87,1329.87,437400],["2010-01-18",1318.97,1318.97,1286.27,1286.27,497510],["2010-01-19",1297.17,1340.77,1297.17,1318.97,479060],["2010-01-20",1340.77,1340.77,1308.07,1308.07,474300],["2010-01-21",1286.27,1318.97,1275.37,1275.37,425450],["2010-01-22",1264.47,1286.27,1253.57,1275.37,586550],["2010-01-25",1264.47,1297.17,1264.47,1297.17,199710],["2010-01-26",1329.87,1351.67,1329.87,1351.67,536240],["2010-01-27",1351.67,1362.57,1308.07,1308.07,271340],["2010-01-28",1297.17,1318.97,1286.27,1286.27,245300],["2010-01-29",1318.97,1329.87,1286.27,1308.07,393890],["2010-02-01",1329.87,1362.57,1329.87,1362.57,484240],["2010-02-02",1406.18,1406.18,1362.57,1395.28,1018050],["2010-02-03",1406.18,1406.18,1384.37,1406.18,864930],["2010-02-04",1395.28,1427.98,1384.37,1406.18,912150],["2010-02-05",1373.47,1395.28,1362.57,1373.47,537270],["2010-02-08",1362.57,1384.37,1362.57,1373.47,472190],["2010-02-09",1362.57,1373.47,1351.67,1373.47,328950],["2010-02-10",1373.47,1395.28,1362.57,1395.28,278940],["2010-02-11",1395.28,1395.28,1395.28,1395.28,203140],["2010-02-12",1395.28,1406.18,1395.28,1406.18,253950],["2010-02-22",1406.18,1406.18,1384.37,1395.28,184990],["2010-02-23",1362.57,1373.47,1340.77,1351.67,356540],["2010-02-24",1351.67,1351.67,1318.97,1351.67,371930],["2010-02-25",1351.67,1373.47,1340.77,1340.77,407930],["2010-02-26",1340.77,1351.67,1318.97,1318.97,451710],["2010-03-01",1329.87,1351.67,1329.87,1340.77,284110],["2010-03-02",1340.77,1395.28,1340.77,1373.47,549860],["2010-03-03",1395.28,1395.28,1373.47,1395.28,499740],["2010-03-04",1417.08,1427.98,1395.28,1395.28,694000],["2010-03-05",1406.18,1417.08,1395.28,1406.18,480790],["2010-03-08",1427.98,1438.88,1406.18,1438.88,450120],["2010-03-09",1438.88,1449.78,1417.08,1438.88,843010],["2010-03-10",1438.88,1460.68,1427.98,1460.68,556790],["2010-03-11",1504.28,1526.08,1493.38,1504.28,1672180],["2010-03-12",1515.18,1515.18,1493.38,1504.28,623150],["2010-03-15",1504.28,1515.18,1493.38,1493.38,497550],["2010-03-16",1482.48,1482.48,1449.78,1449.78,585500],["2010-03-17",1460.68,1460.68,1417.08,1417.08,682260],["2010-03-18",1449.78,1449.78,1406.18,1449.78,372020],["2010-03-19",1449.78,1460.68,1427.98,1438.88,371440],["2010-03-22",1427.98,1438.88,1406.18,1417.08,367360],["2010-03-23",1417.08,1417.08,1395.28,1406.18,442100],["2010-03-24",1438.88,1438.88,1395.28,1417.08,406220],["2010-03-25",1406.18,1406.18,1373.47,1384.37,419770],["2010-03-26",1384.37,1406.18,1384.37,1395.28,248330],["2010-03-29",1406.18,1417.08,1384.37,1395.28,188700],["2010-03-30",1395.28,1406.18,1384.37,1384.37,305370],["2010-03-31",1384.37,1384.37,1362.57,1362.57,580860],["2010-04-01",1384.37,1395.28,1362.57,1395.28,474730],["2010-04-02",1406.18,1417.08,1384.37,1417.08,442760],["2010-04-05",1438.88,1460.68,1427.98,1460.68,642470],["2010-04-06",1482.48,1493.38,1460.68,1460.68,896310],["2010-04-07",1471.58,1482.48,1449.78,1471.58,484850],["2010-04-08",1471.58,1482.48,1460.68,1471.58,420120],["2010-04-09",1471.58,1493.38,1460.68,1471.58,501430],["2010-04-12",1471.58,1471.58,1471.58,1471.58,395000],["2010-04-13",1460.68,1471.58,1460.68,1460.68,606100],["2010-04-14",1471.58,1471.58,1449.78,1460.68,410790],["2010-04-15",1471.58,1482.48,1460.68,1482.48,572700],["2010-04-16",1482.48,1482.48,1471.58,1471.58,296860],["2010-04-19",1482.48,1493.38,1471.58,1471.58,327330],["2010-04-20",1482.48,1482.48,1460.68,1471.58,267520],["2010-04-21",1482.48,1482.48,1460.68,1471.58,579670],["2010-04-22",1471.58,1504.28,1460.68,1493.38,746300],["2010-04-26",1504.28,1515.18,1493.38,1504.28,923660],["2010-04-27",1579.5,1579.5,1569.68,1579.5,2002680],["2010-04-28",1579.5,1595.85,1579.5,1582.77,1065180],["2010-04-29",1579.5,1582.77,1559.87,1559.87,488110],["2010-05-04",1566.41,1569.68,1553.33,1556.6,361080],["2010-05-05",1536.98,1543.52,1520.63,1520.63,624960],["2010-05-06",1510.82,1527.17,1507.55,1520.63,499330],["2010-05-07",1501.01,1504.28,1474.85,1484.66,565930],["2010-05-10",1481.39,1481.39,1465.04,1468.31,656620],["2010-05-11",1471.58,1487.93,1468.31,1468.31,307330],["2010-05-12",1438.88,1445.42,1429.07,1435.61,361210],["2010-05-13",1438.88,1451.96,1432.34,1438.88,228970],["2010-05-14",1455.23,1461.77,1438.88,1438.88,166660],["2010-05-17",1438.88,1438.88,1389.82,1389.82,252040],["2010-05-18",1373.47,1389.82,1373.47,1376.74,223530],["2010-05-19",1347.31,1357.12,1327.69,1334.23,375050],["2010-05-20",1324.42,1389.82,1324.42,1389.82,256780],["2010-05-21",1324.42,1373.47,1321.15,1324.42,377000],["2010-05-24",1357.12,1357.12,1321.15,1324.42,338810],["2010-05-25",1314.61,1327.69,1291.72,1291.72,490640],["2010-05-26",1324.42,1334.23,1308.07,1334.23,205260],["2010-05-27",1334.23,1337.5,1324.42,1334.23,300120],["2010-05-28",1389.82,1389.82,1314.61,1373.47,288170],["2010-05-31",1373.47,1380.01,1363.66,1370.2,270000],["2010-06-01",1344.04,1380.01,1344.04,1373.47,145940],["2010-06-02",1373.47,1376.74,1370.2,1373.47,278700],["2010-06-03",1406.18,1406.18,1373.47,1373.47,331490],["2010-06-04",1357.12,1380.01,1357.12,1373.47,165550],["2010-06-07",1317.88,1366.93,1317.88,1366.93,341410],["2010-06-08",1357.12,1360.39,1340.77,1350.58,267800],["2010-06-09",1344.04,1366.93,1344.04,1344.04,285370],["2010-06-10",1324.42,1357.12,1324.42,1357.12,122590],["2010-06-11",1373.47,1373.47,1357.12,1357.12,88710],["2010-06-14",1360.39,1363.66,1357.12,1360.39,161540],["2010-06-15",1366.93,1366.93,1357.12,1366.93,279590],["2010-06-16",1366.93,1370.2,1360.39,1360.39,233890],["2010-06-17",1353.85,1357.12,1347.31,1353.85,249480],["2010-06-18",1353.85,1353.85,1353.85,1353.85,546880],["2010-06-21",1357.12,1357.12,1347.31,1350.58,253020],["2010-06-22",1347.31,1357.12,1347.31,1353.85,262430],["2010-06-23",1353.85,1357.12,1350.58,1357.12,91440],["2010-06-24",1357.12,1360.39,1350.58,1353.85,242340],["2010-06-25",1353.85,1357.12,1347.31,1347.31,247430],["2010-06-28",1340.77,1350.58,1340.77,1340.77,186510],["2010-06-29",1360.39,1360.39,1350.58,1350.58,285000],["2010-06-30",1330.96,1357.12,1330.96,1357.12,196340],["2010-07-01",1357.12,1357.12,1334.23,1334.23,71850],["2010-07-02",1340.77,1340.77,1321.15,1324.42,378360],["2010-07-05",1324.42,1340.77,1324.42,1340.77,274180],["2010-07-06",1340.77,1340.77,1308.07,1308.07,213890],["2010-07-07",1308.07,1314.61,1281.91,1281.91,120370],["2010-07-08",1291.72,1298.26,1268.83,1268.83,161800],["2010-07-09",1278.64,1278.64,1259.02,1268.83,264450],["2010-07-12",1268.83,1272.1,1262.29,1268.83,271470],["2010-07-13",1278.64,1321.15,1272.1,1308.07,358710],["2010-07-14",1308.07,1308.07,1281.91,1281.91,273770],["2010-07-15",1278.64,1294.99,1275.37,1275.37,177430],["2010-07-16",1288.45,1288.45,1275.37,1275.37,176920],["2010-07-19",1259.02,1275.37,1259.02,1275.37,229210],["2010-07-20",1275.37,1275.37,1265.56,1272.1,166700],["2010-07-21",1252.48,1262.29,1252.48,1259.02,193420],["2010-07-22",1259.02,1259.02,1249.21,1249.21,114970],["2010-07-23",1249.21,1249.21,1242.67,1242.67,260170],["2010-07-26",1219.78,1242.67,1219.78,1239.4,166160],["2010-07-27",1239.4,1239.4,1219.78,1223.05,476650],["2010-07-28",1223.05,1226.32,1196.88,1200.15,318900],["2010-07-29",1164.18,1196.88,1157.64,1157.64,472220],["2010-07-30",1187.07,1187.07,1164.18,1170.72,438740],["2010-08-02",1170.72,1173.99,1164.18,1170.72,266850],["2010-08-03",1177.26,1213.24,1177.26,1190.34,504480],["2010-08-04",1190.34,1203.42,1183.8,1203.42,432320],["2010-08-05",1196.88,1209.97,1187.07,1187.07,145120],["2010-08-06",1187.07,1209.97,1173.99,1209.97,317880],["2010-08-09",1203.42,1203.42,1170.72,1183.8,386720],["2010-08-10",1173.99,1173.99,1128.21,1147.83,509940],["2010-08-11",1170.72,1170.72,1138.02,1138.02,487330],["2010-08-12",1124.94,1124.94,1085.7,1085.7,617570],["2010-08-13",1085.7,1111.86,1056.27,1111.86,544240],["2010-08-16",1118.4,1167.45,1118.4,1167.45,382810],["2010-08-17",1167.45,1170.72,1144.56,1154.37,241000],["2010-08-18",1147.83,1147.83,1141.29,1144.56,378740],["2010-08-19",1131.48,1147.83,1124.94,1141.29,189520],["2010-08-20",1141.29,1177.26,1128.21,1177.26,179980],["2010-08-23",1177.26,1180.53,1164.18,1180.53,311410],["2010-08-24",1164.18,1173.99,1141.29,1147.83,441830],["2010-08-25",1131.48,1141.29,1111.86,1115.13,340680],["2010-08-26",1144.56,1144.56,1118.4,1144.56,396840],["2010-08-27",1111.86,1180.53,1111.86,1144.56,378340],["2010-08-30",1183.8,1200.15,1180.53,1200.15,508820],["2010-08-31",1236.13,1259.02,1209.97,1259.02,832260],["2010-09-01",1275.37,1311.34,1255.75,1308.07,676620],["2010-09-06",1311.34,1370.2,1304.8,1311.34,503290],["2010-09-07",1285.18,1308.07,1259.02,1262.29,386300],["2010-09-08",1229.59,1272.1,1229.59,1272.1,262380],["2010-09-09",1308.07,1308.07,1262.29,1275.37,286720],["2010-09-10",1275.37,1275.37,1229.59,1229.59,232810],["2010-09-13",1193.61,1252.48,1193.61,1232.86,147400],["2010-09-14",1229.59,1255.75,1229.59,1232.86,300230],["2010-09-15",1229.59,1239.4,1226.32,1239.4,221800],["2010-09-16",1223.05,1249.21,1223.05,1245.94,166060],["2010-09-17",1239.4,1308.07,1229.59,1308.07,563560],["2010-09-20",1324.42,1324.42,1294.99,1304.8,266770],["2010-09-21",1275.37,1291.72,1245.94,1245.94,384400],["2010-09-22",1252.48,1272.1,1252.48,1262.29,239780],["2010-09-23",1252.48,1265.56,1252.48,1262.29,480450],["2010-09-24",1275.37,1275.37,1259.02,1262.29,297550],["2010-09-27",1268.83,1268.83,1255.75,1255.75,147930],["2010-09-28",1262.29,1272.1,1259.02,1262.29,387940],["2010-09-29",1268.83,1268.83,1259.02,1262.29,328700],["2010-09-30",1262.29,1262.29,1255.75,1259.02,271740],["2010-10-01",1242.67,1268.83,1242.67,1262.29,76010],["2010-10-04",1268.83,1268.83,1242.67,1268.83,409420],["2010-10-05",1268.83,1291.72,1226.32,1291.72,523530],["2010-10-06",1291.72,1308.07,1291.72,1301.53,523900],["2010-10-07",1278.64,1304.8,1278.64,1298.26,287370],["2010-10-08",1298.26,1301.53,1294.99,1294.99,240870],["2010-10-11",1278.64,1304.8,1278.64,1304.8,210340],["2010-10-12",1278.64,1285.18,1268.83,1275.37,292300],["2010-10-13",1275.37,1275.37,1265.56,1275.37,346590],["2010-10-14",1298.26,1301.53,1272.1,1272.1,446740],["2010-10-15",1249.21,1275.37,1249.21,1275.37,558900],["2010-10-18",1265.56,1285.18,1265.56,1275.37,353990],["2010-10-19",1285.18,1285.18,1262.29,1272.1,323010],["2010-10-20",1259.02,1259.02,1245.94,1249.21,332130],["2010-10-21",1262.29,1268.83,1245.94,1259.02,202500],["2010-10-22",1275.37,1275.37,1245.94,1275.37,206510],["2010-10-25",1288.45,1288.45,1265.56,1285.18,153500],["2010-10-26",1275.37,1301.53,1275.37,1288.45,161840],["2010-10-27",1272.1,1291.72,1272.1,1278.64,218730],["2010-10-28",1275.37,1281.91,1272.1,1278.64,142410],["2010-10-29",1281.91,1281.91,1275.37,1281.91,183050],["2010-11-01",1281.91,1285.18,1262.29,1281.91,118870],["2010-11-02",1265.56,1281.91,1265.56,1281.91,90530],["2010-11-03",1278.64,1291.72,1272.1,1288.45,176280],["2010-11-04",1294.99,1294.99,1275.37,1281.91,62510],["2010-11-05",1285.18,1308.07,1278.64,1301.53,379310],["2010-11-08",1301.53,1301.53,1291.72,1291.72,172650],["2010-11-09",1275.37,1275.37,1262.29,1272.1,150690],["2010-11-10",1272.1,1275.37,1255.75,1272.1,201000],["2010-11-11",1272.1,1272.1,1242.67,1242.67,196980],["2010-11-12",1242.67,1242.67,1196.88,1239.4,241100],["2010-11-15",1213.24,1239.4,1213.24,1236.13,200200],["2010-11-16",1249.21,1249.21,1216.51,1223.05,150000],["2010-11-17",1219.78,1226.32,1193.61,1193.61,211010],["2010-11-18",1157.64,1226.32,1157.64,1213.24,240230],["2010-11-19",1242.67,1242.67,1200.15,1213.24,237120],["2010-11-22",1239.4,1239.4,1203.42,1223.05,257890],["2010-11-23",1252.48,1252.48,1223.05,1252.48,340780],["2010-11-24",1252.48,1259.02,1226.32,1259.02,197070],["2010-11-25",1268.83,1268.83,1259.02,1262.29,192180],["2010-11-26",1272.1,1272.1,1252.48,1255.75,124780],["2010-11-29",1232.86,1308.07,1232.86,1308.07,351870],["2010-11-30",1308.07,1321.15,1301.53,1304.8,456870],["2010-12-01",1325.46,1325.46,1318.57,1322.01,266280],["2010-12-02",1291.03,1328.9,1291.03,1328.9,355830],["2010-12-03",1328.9,1342.67,1322.01,1325.46,292290],["2010-12-06",1328.9,1328.9,1308.24,1308.24,293700],["2010-12-07",1291.03,1297.91,1263.49,1263.49,379450],["2010-12-08",1263.49,1291.03,1225.62,1225.62,190040],["2010-12-09",1256.6,1273.82,1222.17,1263.49,220890],["2010-12-10",1273.82,1311.69,1263.49,1311.69,329900],["2010-12-13",1359.88,1366.77,1349.56,1363.33,672690],["2010-12-14",1342.67,1359.88,1311.69,1359.88,374680],["2010-12-15",1359.88,1359.88,1332.34,1349.56,302480],["2010-12-16",1308.24,1342.67,1308.24,1342.67,380760],["2010-12-17",1342.67,1346.11,1328.9,1346.11,449720],["2010-12-20",1328.9,1346.11,1328.9,1342.67,217620],["2010-12-21",1308.24,1349.56,1308.24,1349.56,402870],["2010-12-22",1359.88,1359.88,1339.23,1346.11,397780],["2010-12-23",1308.24,1342.67,1308.24,1342.67,344240],["2010-12-24",1318.57,1339.23,1308.24,1339.23,304000],["2010-12-27",1339.23,1339.23,1311.69,1339.23,163170],["2010-12-28",1318.57,1335.78,1318.57,1335.78,195150],["2010-12-29",1339.23,1339.23,1325.46,1332.34,193870],["2010-12-30",1318.57,1332.34,1318.57,1332.34,317530],["2010-12-31",1318.57,1332.34,1311.69,1332.34,231060],["2011-01-04",1332.34,1335.78,1322.01,1325.46,134810],["2011-01-05",1325.46,1325.46,1294.47,1294.47,168800],["2011-01-06",1291.03,1294.47,1270.37,1280.7,164830],["2011-01-07",1304.8,1304.8,1273.82,1297.91,112350],["2011-01-10",1297.91,1297.91,1280.7,1291.03,154810],["2011-01-11",1273.82,1287.59,1266.93,1277.26,153580],["2011-01-12",1284.14,1284.14,1266.93,1270.37,117170],["2011-01-13",1277.26,1277.26,1270.37,1277.26,264560],["2011-01-14",1277.26,1277.26,1266.93,1277.26,290420],["2011-01-17",1291.03,1308.24,1280.7,1284.14,257360],["2011-01-18",1291.03,1297.91,1284.14,1287.59,280070],["2011-01-19",1291.03,1335.78,1291.03,1325.46,457860],["2011-01-20",1297.91,1339.23,1297.91,1325.46,361670],["2011-01-21",1325.46,1325.46,1315.13,1322.01,302420],["2011-01-24",1325.46,1325.46,1297.91,1308.24,111030],["2011-01-25",1287.59,1294.47,1287.59,1291.03,218100],["2011-01-26",1287.59,1297.91,1287.59,1297.91,188520],["2011-01-27",1304.8,1332.34,1301.36,1332.34,428250],["2011-01-28",1325.46,1332.34,1318.57,1332.34,370830],["2011-02-08",1335.78,1363.33,1311.69,1349.56,431720],["2011-02-09",1363.33,1370.21,1335.78,1342.67,391520],["2011-02-10",1353.0,1353.0,1335.78,1339.23,230160],["2011-02-11",1342.67,1342.67,1318.57,1332.34,70830],["2011-02-14",1332.34,1332.34,1308.24,1308.24,245090],["2011-02-15",1287.59,1304.8,1270.37,1284.14,354670],["2011-02-16",1291.03,1291.03,1270.37,1270.37,149890],["2011-02-17",1239.39,1256.6,1239.39,1256.6,426790],["2011-02-18",1260.04,1270.37,1246.27,1249.72,254020],["2011-02-21",1235.95,1235.95,1187.75,1187.75,265400],["2011-02-22",1129.22,1153.32,1129.22,1139.55,605710],["2011-02-23",1139.55,1167.09,1132.66,1132.66,186830],["2011-02-24",1129.22,1129.22,1081.02,1101.68,346440],["2011-02-25",1101.68,1139.55,1101.68,1139.55,60440],["2011-02-28",1139.55,1139.55,1094.79,1094.79,296390],["2011-03-01",1067.25,1094.79,1067.25,1074.14,315470],["2011-03-02",1067.25,1084.46,1022.5,1025.94,694100],["2011-03-03",991.51,1036.27,991.51,1022.5,157570],["2011-03-04",1032.82,1036.27,1019.05,1022.5,356990],["2011-03-07",1063.81,1063.81,1008.72,1022.5,550710],["2011-03-08",1022.5,1032.82,1019.05,1022.5,555030],["2011-03-09",1032.82,1070.69,1019.05,1070.69,355690],["2011-03-10",1122.33,1122.33,1122.33,1122.33,263820],["2011-03-11",1177.42,1177.42,1167.09,1177.42,294330],["2011-03-14",1156.76,1177.42,1118.89,1118.89,404350],["2011-03-15",1094.79,1173.98,1091.35,1149.88,126150],["2011-03-16",1170.53,1170.53,1125.78,1129.22,329870],["2011-03-17",1177.42,1177.42,1129.22,1149.88,226710],["2011-03-18",1136.11,1204.96,1136.11,1204.96,524980],["2011-03-21",1211.85,1211.85,1187.75,1187.75,301800],["2011-03-22",1184.3,1222.17,1184.3,1204.96,566080],["2011-03-23",1215.29,1229.06,1215.29,1222.17,699690],["2011-03-24",1239.39,1249.72,1232.5,1232.5,614070],["2011-03-25",1242.83,1246.27,1232.5,1239.39,594480],["2011-03-28",1239.39,1249.72,1235.95,1242.83,608330],["2011-03-29",1242.83,1246.27,1225.62,1239.39,594280],["2011-03-30",1239.39,1239.39,1211.85,1211.85,766270],["2011-03-31",1218.73,1225.62,1204.96,1204.96,278890],["2011-04-01",1222.17,1222.17,1201.52,1201.52,640180],["2011-04-04",1198.08,1218.73,1187.75,1204.96,424400],["2011-04-05",1211.85,1211.85,1187.75,1201.52,110340],["2011-04-06",1201.52,1235.95,1198.08,1235.95,658020],["2011-04-07",1208.4,1235.95,1208.4,1211.85,88850],["2011-04-08",1211.85,1215.29,1204.96,1211.85,905010],["2011-04-13",1215.29,1215.29,1201.52,1204.96,158440],["2011-04-14",1204.96,1211.85,1204.96,1208.4,257560],["2011-04-15",1211.85,1218.73,1204.96,1211.85,326260],["2011-04-18",1218.73,1218.73,1208.4,1208.4,426200],["2011-04-19",1208.4,1215.29,1187.75,1187.75,246650],["2011-04-20",1201.52,1201.52,1160.2,1184.3,179290],["2011-04-21",1184.3,1184.3,1163.65,1170.53,108300],["2011-04-22",1170.53,1170.53,1146.43,1146.43,125090],["2011-04-25",1170.53,1194.63,1170.53,1194.63,63720],["2011-04-26",1170.53,1184.3,1170.53,1184.3,98390],["2011-04-27",1184.3,1198.08,1173.98,1198.08,192450],["2011-04-28",1170.53,1194.63,1170.53,1187.75,64470],["2011-04-29",1198.08,1204.96,1177.42,1177.42,113840],["2011-05-04",1177.42,1215.29,1177.42,1211.85,188050],["2011-05-05",1222.17,1222.17,1204.96,1215.29,184350],["2011-05-06",1225.62,1229.06,1211.85,1211.85,274640],["2011-05-09",1211.85,1215.29,1208.4,1208.4,257850],["2011-05-10",1208.4,1215.29,1208.4,1211.85,236070],["2011-05-11",1204.96,1211.85,1201.52,1211.85,62170],["2011-05-12",1211.85,1211.85,1194.63,1194.63,67660],["2011-05-13",1204.96,1208.4,1191.19,1204.96,290860],["2011-05-16",1204.96,1211.85,1198.08,1201.52,135470],["2011-05-17",1201.52,1201.52,1180.86,1180.86,174170],["2011-05-18",1180.86,1180.86,1163.65,1173.98,152390],["2011-05-19",1153.32,1204.96,1153.32,1170.53,96030],["2011-05-20",1167.09,1170.53,1112.01,1112.01,212630],["2011-05-23",1084.46,1084.46,1060.37,1067.25,165810],["2011-05-24",1025.94,1032.82,1019.05,1029.38,235280],["2011-05-25",1001.84,1025.94,981.18,984.63,504490],["2011-05-26",939.87,1032.82,939.87,1032.82,169040],["2011-05-27",1077.58,1084.46,1050.04,1084.46,164420],["2011-05-30",1084.46,1087.91,1050.04,1050.04,145240],["2011-05-31",1050.04,1101.68,1032.82,1101.68,171290],["2011-06-01",1101.68,1156.76,1067.25,1156.76,265870],["2011-06-02",1187.75,1208.4,1170.53,1187.75,361870],["2011-06-03",1208.4,1208.4,1136.11,1187.75,452110],["2011-06-06",1170.53,1170.53,1136.11,1153.32,63570],["2011-06-07",1208.4,1208.4,1177.42,1201.52,125110],["2011-06-08",1201.52,1201.52,1156.76,1170.53,174990],["2011-06-09",1170.53,1180.86,1170.53,1173.98,117160],["2011-06-10",1173.98,1201.52,1170.53,1170.53,116840],["2011-06-13",1153.32,1170.53,1153.32,1160.2,127690],["2011-06-14",1187.75,1187.75,1149.88,1149.88,165980],["2011-06-15",1139.55,1149.88,1125.78,1125.78,178270],["2011-06-16",1170.53,1170.53,1142.99,1142.99,189240],["2011-06-17",1153.32,1153.32,1091.35,1091.35,373670],["2011-06-20",1132.66,1132.66,1084.46,1084.46,145450],["2011-06-21",1084.46,1136.11,1084.46,1118.89,48170],["2011-06-22",1136.11,1136.11,1122.33,1136.11,168910],["2011-06-23",1101.68,1125.78,1101.68,1105.12,129890],["2011-06-24",1125.78,1125.78,1091.35,1094.79,248300],["2011-06-27",1094.79,1105.12,1074.14,1074.14,233660],["2011-06-28",1070.69,1087.91,1050.04,1084.46,79330],["2011-06-29",1098.24,1098.24,1067.25,1070.69,85680],["2011-06-30",1060.37,1084.46,1043.15,1053.48,153710],["2011-07-01",1039.71,1053.48,1025.94,1032.82,181930],["2011-07-04",1043.15,1081.02,1005.28,1081.02,361340],["2011-07-05",1087.91,1091.35,1077.58,1081.02,110250],["2011-07-06",1087.91,1087.91,1060.37,1067.25,59450],["2011-07-07",1046.59,1050.04,1029.38,1039.71,88350],["2011-07-08",1039.71,1039.71,1015.61,1022.5,238330],["2011-07-11",1022.5,1036.27,1015.61,1022.5,60400],["2011-07-12",1022.5,1022.5,991.51,994.95,222360],["2011-07-13",1029.38,1032.82,994.95,1012.17,239150],["2011-07-14",1015.61,1015.61,998.4,1005.28,123960],["2011-07-15",1005.28,1005.28,991.51,991.51,106070],["2011-07-18",991.51,994.95,984.63,994.95,153980],["2011-07-19",994.95,994.95,988.07,991.51,56110],["2011-07-20",991.51,1039.71,991.51,1039.71,165880],["2011-07-21",1005.28,1012.17,994.95,994.95,284400],["2011-07-22",1005.28,1005.28,991.51,994.95,50940],["2011-07-25",984.63,1008.72,984.63,1001.84,98560],["2011-07-26",1001.84,1012.17,1001.84,1005.28,181720],["2011-07-27",1005.28,1019.05,1005.28,1019.05,177730],["2011-07-28",1022.5,1029.38,1019.05,1022.5,154810],["2011-07-29",1015.61,1043.15,1012.17,1043.15,195130],["2011-08-01",1032.82,1032.82,1022.5,1022.5,92760],["2011-08-02",1015.61,1022.5,1008.72,1015.61,157470],["2011-08-03",1001.84,1015.61,991.51,1001.84,214640],["2011-08-04",1015.61,1022.5,1001.84,1012.17,211860],["2011-08-05",1015.61,1019.05,1005.28,1015.61,171480],["2011-08-08",1015.61,1015.61,984.63,984.63,221440],["2011-08-09",950.2,974.3,943.31,943.31,263700],["2011-08-10",946.75,970.85,936.43,936.43,182580],["2011-08-11",929.54,929.54,915.77,926.1,116210],["2011-08-12",943.31,943.31,915.77,919.21,148290],["2011-08-15",922.66,926.1,915.77,926.1,40000],["2011-08-16",926.1,943.31,926.1,929.54,103010],["2011-08-17",936.43,963.97,936.43,960.53,151760],["2011-08-18",981.18,998.4,977.74,998.4,211380],["2011-08-19",981.18,981.18,960.53,960.53,148250],["2011-08-22",960.53,1001.84,960.53,998.4,334740],["2011-08-23",994.95,1001.84,984.63,991.51,241360],["2011-08-24",998.4,1001.84,963.97,963.97,479150],["2011-08-25",981.18,981.18,963.97,963.97,239280],["2011-08-26",963.97,970.85,960.53,960.53,388260],["2011-08-29",984.63,1001.84,963.97,998.4,459310],["2011-08-30",1012.17,1012.17,994.95,998.4,430170],["2011-08-31",984.63,1012.17,984.63,1001.84,466520],["2011-09-01",1001.84,1012.17,998.4,1005.28,398520],["2011-09-05",1005.28,1050.04,998.4,1019.05,836250],["2011-09-06",1015.61,1032.82,1001.84,1012.17,510330],["2011-09-07",1029.38,1029.38,1015.61,1025.94,473180],["2011-09-08",1036.27,1074.14,1032.82,1050.04,932160],["2011-09-09",1050.04,1084.46,1032.82,1056.92,348310],["2011-09-12",1050.04,1060.37,1029.38,1032.82,674470],["2011-09-13",1039.71,1056.92,1029.38,1039.71,429130],["2011-09-14",1039.71,1039.71,998.4,998.4,552160],["2011-09-15",988.07,1001.84,974.3,984.63,496330],["2011-09-16",984.63,984.63,960.53,960.53,956270],["2011-09-19",960.53,998.4,960.53,998.4,315610],["2011-09-20",998.4,998.4,981.18,981.18,357540],["2011-09-21",988.07,988.07,963.97,963.97,331140],["2011-09-22",963.97,991.51,957.08,991.51,290190],["2011-09-23",963.97,974.3,963.97,970.85,212030],["2011-09-26",970.85,970.85,950.2,953.64,518040],["2011-09-27",953.64,963.97,946.75,946.75,414090],["2011-09-28",946.75,963.97,946.75,953.64,245930],["2011-09-29",953.64,953.64,943.31,946.75,229640],["2011-09-30",939.87,957.08,939.87,950.2,262770],["2011-10-03",943.31,946.75,939.87,939.87,232620],["2011-10-04",939.87,950.2,936.43,946.75,550790],["2011-10-05",946.75,950.2,943.31,946.75,182120],["2011-10-06",939.87,953.64,939.87,946.75,598170],["2011-10-07",950.2,950.2,939.87,943.31,209570],["2011-10-10",943.31,946.75,936.43,943.31,318000],["2011-10-11",946.75,946.75,939.87,939.87,248300],["2011-10-12",939.87,939.87,929.54,929.54,375020],["2011-10-13",929.54,932.98,922.66,926.1,509180],["2011-10-14",939.87,939.87,929.54,932.98,195760],["2011-10-17",932.98,932.98,922.66,922.66,215580],["2011-10-18",915.77,919.21,915.77,919.21,352150],["2011-10-19",922.66,926.1,912.33,912.33,267060],["2011-10-20",912.33,915.77,908.88,908.88,175790],["2011-10-21",912.33,919.21,908.88,912.33,306390],["2011-10-24",915.77,919.21,905.44,905.44,108750],["2011-10-25",895.11,908.88,895.11,902.0,194200],["2011-10-26",902.0,915.77,898.56,915.77,153420],["2011-10-27",926.1,926.1,912.33,912.33,53360],["2011-10-28",922.66,939.87,912.33,939.87,395430],["2011-10-31",957.08,957.08,919.21,919.21,100100],["2011-11-01",919.21,919.21,895.11,902.0,199600],["2011-11-02",895.11,895.11,860.69,864.13,476860],["2011-11-03",864.13,867.57,840.03,853.8,325530],["2011-11-04",846.92,864.13,840.03,843.47,81710],["2011-11-07",833.14,833.14,802.16,802.16,412980],["2011-11-08",774.62,778.06,764.29,778.06,783310],["2011-11-09",781.5,784.95,757.4,767.73,148890],["2011-11-10",740.19,750.52,729.86,729.86,448330],["2011-11-11",743.63,743.63,709.21,709.21,194800],["2011-11-14",709.21,709.21,681.66,688.55,389520],["2011-11-15",688.55,698.88,654.12,654.12,609680],["2011-11-16",657.56,678.22,654.12,674.78,775360],["2011-11-17",688.55,688.55,667.89,667.89,389240],["2011-11-18",667.89,667.89,647.24,654.12,257200],["2011-11-21",650.68,654.12,643.79,643.79,267910],["2011-11-22",633.47,654.12,630.02,650.68,301650],["2011-11-23",661.01,678.22,657.56,678.22,673170],["2011-11-24",681.66,709.21,674.78,698.88,788200],["2011-11-25",685.11,691.99,685.11,685.11,308620],["2011-11-28",688.55,705.76,681.66,685.11,443270],["2011-11-29",685.11,685.11,671.34,674.78,157550],["2011-11-30",664.45,667.89,647.24,650.68,398670],["2011-12-01",664.45,664.45,647.24,650.68,60590],["2011-12-02",654.12,664.45,650.68,661.01,368510],["2011-12-05",667.89,691.99,667.89,691.99,419320],["2011-12-06",698.88,726.42,698.88,709.21,677390],["2011-12-07",705.76,712.65,702.32,709.21,240590],["2011-12-08",702.32,716.09,681.66,681.66,439830],["2011-12-09",681.66,681.66,661.01,661.01,360910],["2011-12-12",661.01,664.45,654.12,657.56,273590],["2011-12-13",647.24,661.01,643.79,654.12,227740],["2011-12-14",654.12,657.56,647.24,657.56,328320],["2011-12-15",650.68,667.89,640.35,667.89,258480],["2011-12-16",674.78,698.88,667.89,688.55,892850],["2011-12-19",688.55,688.55,671.34,671.34,147150],["2011-12-20",674.78,674.78,664.45,664.45,96530],["2011-12-21",664.45,667.89,654.12,654.12,325690],["2011-12-22",664.45,664.45,623.14,623.14,584400],["2011-12-23",609.37,619.69,602.48,619.69,59450],["2011-12-26",602.48,602.48,588.71,588.71,271770],["2011-12-27",571.5,585.27,561.17,561.17,412440],["2011-12-28",550.84,585.27,550.84,585.27,197620],["2011-12-29",585.27,588.71,578.38,585.27,88340],["2011-12-30",595.59,602.48,585.27,602.48,333380],["2012-01-03",581.82,605.92,581.82,585.27,57960],["2012-01-04",578.38,592.15,571.5,571.5,27520],["2012-01-05",571.5,571.5,550.84,554.28,345840],["2012-01-06",557.72,557.72,537.07,537.07,474620],["2012-01-09",533.63,540.51,523.3,533.63,187210],["2012-01-10",547.4,550.84,533.63,537.07,210520],["2012-01-11",547.4,547.4,537.07,537.07,142340],["2012-01-12",543.95,561.17,543.95,561.17,482410],["2012-01-13",578.38,578.38,568.05,571.5,252050],["2012-01-16",574.94,592.15,574.94,578.38,207260],["2012-01-17",578.38,585.27,574.94,578.38,183320],["2012-01-18",578.38,581.82,574.94,581.82,121110],["2012-01-19",585.27,602.48,581.82,602.48,223760],["2012-01-20",609.37,616.25,599.04,609.37,364300],["2012-01-30",636.22,636.22,621.07,636.22,255400],["2012-01-31",643.79,666.52,640.01,640.01,597040],["2012-02-01",647.58,670.3,636.22,670.3,899280],["2012-02-02",681.66,700.6,681.66,700.6,515290],["2012-02-03",730.89,734.68,704.39,704.39,1220550],["2012-02-06",704.39,730.89,689.24,730.89,493020],["2012-02-07",730.89,738.47,719.53,727.11,563860],["2012-02-08",742.26,761.19,738.47,761.19,584090],["2012-02-09",761.19,795.27,753.62,783.91,549920],["2012-02-10",776.34,776.34,746.04,746.04,450870],["2012-02-13",734.68,738.47,711.96,711.96,484800],["2012-02-14",700.6,730.89,700.6,727.11,357950],["2012-02-15",738.47,738.47,708.17,715.75,251370],["2012-02-16",719.53,727.11,704.39,711.96,277570],["2012-02-17",730.89,730.89,711.96,719.53,146360],["2012-02-20",746.04,753.62,727.11,753.62,476570],["2012-02-21",776.34,776.34,738.47,738.47,430160],["2012-02-22",757.4,772.55,742.26,772.55,619880],["2012-02-23",776.34,810.42,772.55,810.42,1292680],["2012-02-24",825.57,848.29,814.21,848.29,1161820],["2012-02-27",859.65,889.95,848.29,889.95,918290],["2012-02-28",863.44,889.95,848.29,848.29,1240880],["2012-02-29",848.29,871.01,829.36,871.01,945510],["2012-03-01",871.01,874.8,855.87,874.8,652020],["2012-03-02",889.95,908.88,886.16,897.52,838520],["2012-03-05",916.46,939.18,916.46,939.18,1005110],["2012-03-06",977.05,977.05,901.31,908.88,1259710],["2012-03-07",927.82,927.82,886.16,920.25,1115590],["2012-03-08",893.74,908.88,874.8,874.8,1331170],["2012-03-09",874.8,874.8,833.14,871.01,1305980],["2012-03-12",871.01,871.01,829.36,833.14,879860],["2012-03-13",840.72,848.29,825.57,840.72,896370],["2012-03-14",840.72,855.87,814.21,840.72,1195070],["2012-03-15",840.72,878.59,814.21,878.59,1561900],["2012-03-16",912.67,912.67,836.93,836.93,1494450],["2012-03-19",836.93,863.44,825.57,848.29,871300],["2012-03-20",863.44,867.23,852.08,863.44,602110],["2012-03-21",889.95,905.1,871.01,882.38,1319380],["2012-03-22",871.01,889.95,871.01,874.8,695980],["2012-03-23",871.01,886.16,871.01,874.8,486730],["2012-03-26",882.38,882.38,871.01,871.01,412710],["2012-03-27",867.23,878.59,863.44,867.23,964010],["2012-03-28",855.87,867.23,855.87,863.44,282250],["2012-03-29",859.65,871.01,859.65,863.44,638730],["2012-03-30",871.01,882.38,867.23,874.8,685020],["2012-04-03",886.16,886.16,874.8,886.16,346930],["2012-04-04",889.95,889.95,867.23,871.01,383960],["2012-04-05",867.23,912.67,867.23,889.95,682420],["2012-04-06",905.1,905.1,878.59,878.59,338470],["2012-04-09",889.95,905.1,874.8,878.59,644600],["2012-04-10",871.01,908.88,871.01,893.74,841980],["2012-04-11",908.88,935.39,901.31,935.39,2889250],["2012-04-12",980.84,980.84,965.69,980.84,2040120],["2012-04-13",992.2,995.99,977.05,977.05,1362440],["2012-04-16",973.26,1022.5,969.48,1022.5,661150],["2012-04-17",1014.92,1030.07,992.2,1007.35,1531390],["2012-04-18",1003.56,1014.92,965.69,973.26,2177160],["2012-04-19",954.33,980.84,946.75,946.75,1440650],["2012-04-20",946.75,973.26,935.39,946.75,548020],["2012-04-23",946.75,973.26,939.18,942.97,490140],["2012-04-24",946.75,965.69,935.39,961.9,631540],["2012-04-25",980.84,1003.56,969.48,995.99,590810],["2012-04-26",995.99,995.99,973.26,973.26,743100],["2012-04-27",980.84,984.63,969.48,984.63,446260],["2012-05-02",980.84,984.63,950.54,954.33,630860],["2012-05-03",954.33,958.12,935.39,950.54,506800],["2012-05-04",950.54,984.63,950.54,980.84,394020],["2012-05-07",984.63,1003.56,977.05,992.2,892230],["2012-05-08",992.2,1041.43,988.41,1022.5,1415140],["2012-05-09",1026.28,1037.64,1003.56,1018.71,660830],["2012-05-10",1014.92,1041.43,1014.92,1022.5,630680],["2012-05-11",1022.5,1045.22,1022.5,1026.28,1034400],["2012-05-14",1026.28,1026.28,977.05,977.05,771150],["2012-05-15",977.05,984.63,942.97,942.97,1028900],["2012-05-16",958.12,958.12,931.61,931.61,822540],["2012-05-17",912.67,950.54,912.67,924.03,549650],["2012-05-18",935.39,935.39,889.95,908.88,888210],["2012-05-21",908.88,946.75,908.88,935.39,407080],["2012-05-22",935.39,946.75,927.82,935.39,196600],["2012-05-23",946.75,946.75,924.03,931.61,535500],["2012-05-24",908.88,927.82,901.31,912.67,601740],["2012-05-25",954.33,954.33,927.82,946.75,408890],["2012-05-28",946.75,969.48,931.61,935.39,95030],["2012-05-29",939.18,939.18,912.67,924.03,239680],["2012-05-30",912.67,942.97,908.88,912.67,139860],["2012-05-31",912.67,912.67,901.31,908.88,594430],["2012-06-01",912.67,912.67,901.31,908.88,317420],["2012-06-04",878.59,901.31,871.01,871.01,582860],["2012-06-05",867.23,882.38,867.23,871.01,653590],["2012-06-06",889.95,893.74,874.8,893.74,336910],["2012-06-07",882.38,924.03,882.38,912.67,491110],["2012-06-08",935.39,935.39,905.1,908.88,353760],["2012-06-11",920.25,920.25,908.88,908.88,317550],["2012-06-12",905.1,912.67,905.1,905.1,385410],["2012-06-13",905.1,908.88,897.52,897.52,279680],["2012-06-14",908.88,908.88,893.74,893.74,400490],["2012-06-15",912.67,935.39,901.31,935.39,845890],["2012-06-18",931.61,958.12,931.61,946.75,1055550],["2012-06-19",927.82,942.97,920.25,920.25,974474],["2012-06-20",916.46,927.82,916.46,920.25,492290],["2012-06-21",901.31,924.03,901.31,920.25,288090],["2012-06-22",908.88,920.25,908.88,920.25,289400],["2012-06-25",920.25,924.03,908.88,920.25,341080],["2012-06-26",905.1,912.67,905.1,908.88,166200],["2012-06-27",905.1,924.03,905.1,924.03,319420],["2012-06-28",905.1,924.03,905.1,908.88,60440],["2012-06-29",927.82,927.82,908.88,908.88,259580],["2012-07-02",908.88,916.46,905.1,905.1,117160],["2012-07-03",905.1,905.1,886.16,889.95,476550],["2012-07-04",889.95,905.1,889.95,889.95,65050],["2012-07-05",886.16,893.74,882.38,886.16,269950],["2012-07-06",908.88,908.88,874.8,878.59,301850],["2012-07-09",878.59,889.95,867.23,871.01,478460],["2012-07-10",852.08,874.8,852.08,855.87,556170],["2012-07-11",836.93,871.01,836.93,855.87,127600],["2012-07-12",855.87,886.16,855.87,867.23,62700],["2012-07-13",871.01,889.95,867.23,882.38,269300],["2012-07-16",882.38,886.16,871.01,871.01,213750],["2012-07-17",871.01,882.38,863.44,874.8,822591],["2012-07-18",889.95,889.95,867.23,874.8,84750],["2012-07-19",874.8,889.95,871.01,886.16,338040],["2012-07-20",897.52,901.31,871.01,871.01,603606],["2012-07-23",886.16,893.74,874.8,878.59,207600],["2012-07-24",874.8,882.38,867.23,871.01,266470],["2012-07-25",871.01,874.8,867.23,871.01,252010],["2012-07-26",871.01,882.38,871.01,871.01,225560],["2012-07-27",882.38,882.38,867.23,871.01,92930],["2012-07-30",844.51,871.01,844.51,871.01,98300],["2012-07-31",882.38,882.38,871.01,871.01,133480],["2012-08-01",871.01,871.01,855.87,863.44,54290],["2012-08-02",855.87,871.01,855.87,859.65,11870],["2012-08-03",863.44,867.23,863.44,867.23,9490],["2012-08-06",859.65,882.38,859.65,867.23,107190],["2012-08-07",867.23,871.01,863.44,867.23,38190],["2012-08-08",871.01,871.01,863.44,867.23,168220],["2012-08-09",867.23,878.59,867.23,878.59,63950],["2012-08-10",871.01,871.01,863.44,863.44,53770],["2012-08-13",859.65,863.44,859.65,863.44,31610],["2012-08-14",863.44,871.01,859.65,867.23,65340],["2012-08-15",867.23,867.23,863.44,863.44,74550],["2012-08-16",859.65,867.23,859.65,859.65,36230],["2012-08-17",855.87,867.23,855.87,863.44,111290],["2012-08-20",867.23,867.23,863.44,867.23,122110],["2012-08-21",867.23,867.23,825.57,825.57,528250],["2012-08-22",791.49,810.42,787.7,791.49,236680],["2012-08-23",757.4,791.49,753.62,753.62,416590],["2012-08-24",719.53,787.7,719.53,772.55,262930],["2012-08-27",746.04,749.83,734.68,734.68,363490],["2012-08-28",734.68,757.4,734.68,753.62,113780],["2012-08-29",780.13,787.7,776.34,787.7,34000],["2012-08-30",821.78,821.78,795.27,818.0,92980],["2012-08-31",818.0,818.0,780.13,818.0,124800],["2012-09-04",818.0,833.14,818.0,833.14,81460],["2012-09-05",814.21,825.57,802.85,821.78,55770],["2012-09-06",802.85,818.0,802.85,814.21,36900],["2012-09-07",810.42,814.21,806.64,810.42,108480],["2012-09-10",802.85,802.85,772.55,772.55,344750],["2012-09-11",753.62,761.19,742.26,742.26,125630],["2012-09-12",742.26,749.83,734.68,738.47,174200],["2012-09-13",734.68,772.55,734.68,772.55,192220],["2012-09-14",802.85,810.42,795.27,810.42,78540],["2012-09-17",810.42,848.29,810.42,848.29,229430],["2012-09-18",871.01,889.95,806.64,806.64,698510],["2012-09-19",814.21,844.51,810.42,825.57,294330],["2012-09-20",825.57,825.57,787.7,787.7,423480],["2012-09-21",799.06,825.57,799.06,825.57,941820],["2012-09-24",825.57,825.57,787.7,787.7,262590],["2012-09-25",757.4,787.7,753.62,761.19,594300],["2012-09-26",742.26,761.19,742.26,757.4,305170],["2012-09-27",757.4,757.4,746.04,746.04,151160],["2012-09-28",746.04,746.04,730.89,730.89,225770],["2012-10-01",761.19,764.98,738.47,764.98,644820],["2012-10-02",746.04,761.19,746.04,757.4,6000],["2012-10-03",783.91,795.27,761.19,787.7,179290],["2012-10-04",787.7,825.57,787.7,806.64,318150],["2012-10-05",833.14,833.14,810.42,818.0,98780],["2012-10-08",799.06,829.36,799.06,825.57,78870],["2012-10-09",814.21,825.57,810.42,810.42,319460],["2012-10-10",814.21,818.0,787.7,810.42,17610],["2012-10-11",833.14,840.72,814.21,818.0,72320],["2012-10-12",802.85,825.57,799.06,818.0,47720],["2012-10-15",810.42,818.0,799.06,799.06,40950],["2012-10-16",795.27,829.36,795.27,829.36,63440],["2012-10-17",867.23,867.23,863.44,867.23,332070],["2012-10-18",893.74,893.74,871.01,889.95,172980],["2012-10-19",889.95,889.95,871.01,874.8,112880],["2012-10-22",882.38,882.38,859.65,874.8,76530],["2012-10-23",889.95,905.1,889.95,889.95,127500],["2012-10-24",889.95,889.95,871.01,882.38,151600],["2012-10-25",916.4,916.4,897.41,902.16,308230],["2012-10-26",925.9,925.9,906.91,921.15,130900],["2012-10-29",897.41,916.4,897.41,897.41,52810],["2012-10-30",911.66,911.66,892.66,892.66,72680],["2012-10-31",892.66,897.41,883.17,883.17,60620],["2012-11-01",868.92,887.92,864.17,864.17,128870],["2012-11-02",821.44,849.93,821.44,826.19,91850],["2012-11-05",807.2,854.68,807.2,811.94,53140],["2012-11-06",811.94,816.69,807.2,816.69,45310],["2012-11-07",821.44,854.68,821.44,854.68,64250],["2012-11-08",849.93,883.17,845.18,883.17,149910],["2012-11-09",883.17,883.17,845.18,873.67,35940],["2012-11-12",864.17,878.42,864.17,864.17,11980],["2012-11-13",859.43,868.92,845.18,845.18,26810],["2012-11-14",849.93,883.17,849.93,878.42,101770],["2012-11-15",878.42,916.4,878.42,892.66,94800],["2012-11-16",859.43,892.66,859.43,883.17,80880],["2012-11-19",859.43,887.92,859.43,883.17,7690],["2012-11-20",897.41,902.16,883.17,883.17,123340],["2012-11-21",892.66,902.16,854.68,854.68,179670],["2012-11-22",883.17,887.92,883.17,887.92,15210],["2012-11-23",892.66,892.66,854.68,859.43,27400],["2012-11-26",854.68,864.17,854.68,854.68,19770],["2012-11-27",892.66,892.66,864.17,868.92,102900],["2012-11-28",864.17,873.67,854.68,868.92,273710],["2012-11-29",897.41,897.41,873.67,883.17,132600],["2012-11-30",921.15,921.15,864.17,864.17,250040],["2012-12-03",883.17,892.66,868.92,892.66,307160],["2012-12-04",892.66,916.4,892.66,902.16,305470],["2012-12-05",916.4,916.4,902.16,902.16,160320],["2012-12-06",925.9,925.9,906.91,911.66,265720],["2012-12-07",921.15,921.15,902.16,902.16,206510],["2012-12-10",906.91,911.66,897.41,911.66,59470],["2012-12-11",911.66,935.4,902.16,935.4,268330],["2012-12-12",925.9,944.89,911.66,940.15,304230],["2012-12-13",940.15,940.15,916.4,925.9,210390],["2012-12-14",940.15,940.15,906.91,911.66,163580],["2012-12-17",911.66,949.64,911.66,944.89,383410],["2012-12-18",959.14,959.14,930.65,930.65,407340],["2012-12-19",949.64,968.63,940.15,954.39,589250],["2012-12-20",954.39,954.39,930.65,949.64,465600],["2012-12-21",949.64,982.88,921.15,982.88,866270],["2012-12-24",944.89,982.88,940.15,973.38,209100],["2012-12-25",1011.37,1011.37,973.38,997.12,507730],["2012-12-26",954.39,992.38,954.39,978.13,323770],["2012-12-27",1001.87,1001.87,978.13,992.38,199730],["2012-12-28",992.38,997.12,982.88,997.12,288774],["2013-01-02",997.12,1006.62,987.63,1001.87,541540],["2013-01-03",997.12,1011.37,987.63,1011.37,720080],["2013-01-04",1016.12,1058.85,1006.62,1044.61,569620],["2013-01-07",1006.62,1096.84,1006.62,1096.84,926020],["2013-01-08",1139.57,1149.07,1125.33,1144.32,1565180],["2013-01-09",1096.84,1144.32,1096.84,1134.82,1877280],["2013-01-10",1096.84,1139.57,1092.09,1139.57,962800],["2013-01-11",1139.57,1149.07,1120.58,1130.07,849600],["2013-01-14",1101.58,1120.58,1101.58,1111.08,396190],["2013-01-15",1096.84,1111.08,1087.34,1106.33,989300],["2013-01-16",1106.33,1163.31,1092.09,1120.58,2397480],["2013-01-17",1115.83,1120.58,1087.34,1087.34,976430],["2013-01-18",1092.09,1092.09,1058.85,1087.34,344660],["2013-01-21",1068.35,1087.34,1054.1,1054.1,697920],["2013-01-22",1044.61,1054.1,1006.62,1035.11,1001790],["2013-01-23",1016.12,1039.86,1016.12,1030.36,443880],["2013-01-24",1030.36,1101.58,1030.36,1101.58,829460],["2013-01-25",1111.08,1130.07,1101.58,1125.33,1051460],["2013-01-28",1130.07,1163.31,1130.07,1130.07,2762600],["2013-01-29",1130.07,1163.31,1115.83,1158.56,1651520],["2013-01-30",1163.31,1239.28,1163.31,1201.3,2172950],["2013-01-31",1191.8,1201.3,1168.06,1182.3,1200050],["2013-02-01",1177.56,1177.56,1153.81,1172.81,1087160],["2013-02-04",1172.81,1177.56,1153.81,1153.81,1236750],["2013-02-05",1139.57,1191.8,1134.82,1172.81,843750],["2013-02-06",1196.55,1225.04,1187.05,1225.04,1449490],["2013-02-07",1248.78,1258.28,1229.79,1239.28,2602560],["2013-02-08",1253.53,1253.53,1239.28,1239.28,752510],["2013-02-18",1244.03,1253.53,1229.79,1248.78,1322060],["2013-02-19",1244.03,1248.78,1234.53,1244.03,1309920],["2013-02-20",1234.53,1248.78,1220.29,1248.78,1224050],["2013-02-21",1248.78,1277.27,1163.31,1163.31,2332340],["2013-02-22",1187.05,1215.54,1144.32,1177.56,1422600],["2013-02-25",1210.79,1210.79,1172.81,1206.05,806200],["2013-02-26",1196.55,1196.55,1134.82,1134.82,1338320],["2013-02-27",1134.82,1153.81,1087.34,1125.33,1290490],["2013-02-28",1149.07,1163.31,1130.07,1149.07,545070],["2013-03-01",1153.81,1168.06,1139.57,1139.57,735390],["2013-03-04",1139.57,1139.57,1063.6,1063.6,1297130],["2013-03-05",1063.6,1063.6,1020.86,1035.11,999030],["2013-03-06",1054.1,1082.59,1039.86,1082.59,362260],["2013-03-07",1106.33,1149.07,1092.09,1120.58,1439190],["2013-03-08",1134.82,1139.57,1125.33,1130.07,291320],["2013-03-11",1134.82,1172.81,1125.33,1172.81,753670],["2013-03-12",1172.81,1206.05,1168.06,1206.05,2115490],["2013-03-13",1215.54,1215.54,1139.57,1168.06,843440],["2013-03-14",1177.56,1191.8,1149.07,1191.8,734690],["2013-03-15",1191.8,1201.3,1182.3,1196.55,1045000],["2013-03-18",1187.05,1191.8,1177.56,1182.3,479080],["2013-03-19",1177.56,1187.05,1172.81,1187.05,412220],["2013-03-20",1187.05,1210.79,1182.3,1196.55,497720],["2013-03-21",1201.3,1225.04,1201.3,1206.05,1058440],["2013-03-22",1210.79,1215.54,1172.81,1182.3,1293270],["2013-03-25",1187.05,1210.79,1187.05,1210.79,605550],["2013-03-26",1210.79,1234.53,1210.79,1220.29,785020],["2013-03-27",1196.55,1220.29,1187.05,1210.79,396110],["2013-03-28",1206.05,1220.29,1206.05,1220.29,354830],["2013-03-29",1206.05,1244.03,1196.55,1234.53,634930],["2013-04-01",1234.53,1320.0,1234.53,1320.0,1521410],["2013-04-02",1329.5,1386.48,1329.5,1353.24,1137660],["2013-04-03",1348.49,1376.98,1334.25,1334.25,827910],["2013-04-04",1320.0,1362.74,1320.0,1329.5,1217830],["2013-04-05",1329.5,1381.73,1324.75,1362.74,2247291],["2013-04-08",1381.73,1391.23,1357.99,1357.99,420570],["2013-04-09",1357.99,1386.48,1348.49,1357.99,476440],["2013-04-10",1353.24,1372.23,1282.02,1282.02,925260],["2013-04-11",1282.02,1324.75,1282.02,1296.26,962140],["2013-04-12",1296.26,1315.25,1267.77,1291.51,873230],["2013-04-15",1291.51,1291.51,1263.02,1267.77,753920],["2013-04-16",1248.78,1282.02,1225.04,1272.52,576320],["2013-04-17",1277.27,1282.02,1267.77,1272.52,410720],["2013-04-18",1239.28,1267.77,1234.53,1239.28,589320],["2013-04-22",1234.53,1239.28,1225.04,1234.53,241060],["2013-04-23",1234.53,1258.28,1234.53,1258.28,345580],["2013-04-24",1239.28,1296.26,1239.28,1267.77,475150],["2013-04-25",1263.02,1296.26,1263.02,1291.51,206690],["2013-04-26",1291.51,1315.25,1291.51,1305.76,344050],["2013-05-02",1291.51,1348.49,1291.51,1334.25,496670],["2013-05-03",1343.74,1362.74,1334.25,1353.24,405820],["2013-05-06",1353.24,1376.98,1353.24,1372.23,285310],["2013-05-07",1381.73,1381.73,1348.49,1353.24,315900],["2013-05-08",1362.74,1376.98,1353.24,1376.98,294510],["2013-05-09",1376.98,1438.71,1376.98,1424.46,509010],["2013-05-10",1424.46,1471.94,1424.46,1452.95,425020],["2013-05-13",1457.7,1467.2,1424.46,1433.96,119450],["2013-05-14",1424.46,1429.21,1386.48,1386.48,551380],["2013-05-15",1400.72,1452.95,1391.23,1443.46,301900],["2013-05-16",1448.2,1462.45,1438.71,1448.2,405230],["2013-05-17",1457.7,1457.7,1424.46,1424.46,300170],["2013-05-20",1448.2,1486.19,1424.46,1486.19,600430],["2013-05-21",1486.19,1528.92,1486.19,1490.94,985430],["2013-05-22",1505.18,1505.18,1486.19,1490.94,288600],["2013-05-23",1490.94,1495.69,1471.94,1471.94,786290],["2013-05-24",1462.45,1505.18,1462.45,1490.94,1224970],["2013-05-27",1500.43,1538.42,1500.43,1533.67,933760],["2013-05-28",1538.42,1557.41,1538.42,1547.92,1600890],["2013-05-29",1562.16,1566.91,1543.17,1557.41,1191200],["2013-05-30",1562.16,1562.16,1538.42,1557.41,728770],["2013-05-31",1566.91,1576.41,1557.41,1557.41,911050],["2013-06-03",1543.17,1543.17,1524.18,1528.92,688640],["2013-06-04",1519.43,1528.92,1495.69,1495.69,1364050],["2013-06-05",1495.69,1509.93,1495.69,1509.93,607340],["2013-06-06",1509.93,1519.43,1500.43,1519.43,339900],["2013-06-07",1519.43,1524.18,1509.93,1514.68,313830],["2013-06-10",1514.68,1528.92,1495.69,1509.93,584670],["2013-06-11",1500.43,1509.93,1490.94,1490.94,778670],["2013-06-12",1481.44,1486.19,1448.2,1448.2,1124980],["2013-06-13",1448.2,1481.44,1448.2,1476.69,866200],["2013-06-14",1476.69,1495.69,1462.45,1462.45,708000],["2013-06-17",1424.46,1443.46,1405.47,1419.71,1372640],["2013-06-18",1410.22,1424.46,1400.72,1419.71,987440],["2013-06-19",1405.47,1424.46,1405.47,1410.22,937060],["2013-06-20",1400.72,1414.97,1391.23,1391.23,933550],["2013-06-21",1372.23,1372.23,1338.99,1338.99,3356060],["2013-06-24",1353.24,1376.98,1338.99,1343.74,777350],["2013-06-25",1338.99,1343.74,1258.28,1286.76,826880],["2013-06-26",1282.02,1291.51,1272.52,1286.76,1336460],["2013-06-27",1296.26,1353.24,1282.02,1353.24,531610],["2013-06-28",1362.74,1372.23,1334.25,1338.99,483230],["2013-07-01",1329.5,1329.5,1301.01,1315.25,216250],["2013-07-02",1305.76,1348.49,1305.76,1348.49,191020],["2013-07-03",1348.49,1353.24,1338.99,1338.99,359440],["2013-07-04",1338.99,1348.49,1315.25,1315.25,790999],["2013-07-05",1334.25,1348.49,1324.75,1329.5,581570],["2013-07-08",1329.5,1334.25,1305.76,1310.51,626980],["2013-07-09",1296.26,1320.0,1296.26,1315.25,102510],["2013-07-10",1315.25,1324.75,1310.51,1310.51,220090],["2013-07-11",1315.25,1315.25,1301.01,1301.01,318480],["2013-07-12",1301.01,1367.48,1301.01,1367.48,1891314],["2013-07-15",1414.97,1419.71,1391.23,1405.47,768550],["2013-07-16",1405.47,1419.71,1395.97,1395.97,502320],["2013-07-17",1395.97,1400.72,1386.48,1395.97,280100],["2013-07-18",1395.97,1443.46,1391.23,1433.96,871380],["2013-07-19",1433.96,1452.95,1433.96,1452.95,596250],["2013-07-22",1471.94,1476.69,1438.71,1457.7,660720],["2013-07-23",1462.45,1500.43,1462.45,1490.94,809760],["2013-07-24",1490.94,1495.69,1448.2,1462.45,954480],["2013-07-25",1462.45,1471.94,1438.71,1438.71,542740],["2013-07-26",1433.96,1443.46,1424.46,1433.96,530040],["2013-07-29",1429.21,1433.96,1405.47,1405.47,351070],["2013-07-30",1405.47,1448.2,1395.97,1448.2,220610],["2013-07-31",1448.2,1448.2,1424.46,1438.71,246510],["2013-08-01",1419.71,1443.46,1419.71,1438.71,269390],["2013-08-02",1448.2,1452.95,1438.71,1448.2,240980],["2013-08-05",1438.71,1457.7,1438.71,1452.95,123730],["2013-08-06",1467.2,1467.2,1443.46,1452.95,320980],["2013-08-07",1467.2,1519.43,1457.7,1495.69,649140],["2013-08-08",1509.93,1519.43,1486.19,1490.94,382810],["2013-08-09",1500.43,1500.43,1476.69,1486.19,373340],["2013-08-12",1486.19,1495.69,1481.44,1486.19,179720],["2013-08-13",1486.19,1505.18,1476.69,1490.94,187090],["2013-08-14",1481.44,1500.43,1481.44,1500.43,192280],["2013-08-15",1500.43,1538.42,1500.43,1524.18,704010],["2013-08-16",1514.68,1557.41,1514.68,1543.17,704760],["2013-08-19",1543.17,1571.66,1543.17,1543.17,725870],["2013-08-20",1543.17,1566.91,1533.67,1547.92,617830],["2013-08-21",1547.92,1566.91,1538.42,1566.91,554460],["2013-08-22",1566.91,1566.91,1524.18,1528.92,725230],["2013-08-23",1528.92,1538.42,1495.69,1514.68,919390],["2013-08-26",1514.68,1519.43,1495.69,1519.43,359940],["2013-08-27",1519.43,1528.92,1509.93,1519.43,185840],["2013-08-28",1495.69,1500.43,1448.2,1462.45,685950],["2013-08-29",1457.7,1467.2,1433.96,1443.46,626420],["2013-08-30",1443.46,1481.44,1438.71,1481.44,258620],["2013-09-03",1510.87,1510.87,1491.25,1501.06,214970],["2013-09-04",1496.16,1496.16,1461.82,1461.82,287430],["2013-09-05",1452.01,1491.25,1452.01,1491.25,152280],["2013-09-06",1481.44,1540.31,1476.54,1540.31,361760],["2013-09-09",1540.31,1540.31,1496.16,1515.78,323910],["2013-09-10",1515.78,1559.93,1515.78,1555.02,518840],["2013-09-11",1569.74,1604.08,1564.83,1604.08,622940],["2013-09-12",1604.08,1638.42,1604.08,1623.7,411160],["2013-09-13",1623.7,1623.7,1594.27,1604.08,319140],["2013-09-16",1613.89,1618.79,1589.36,1618.79,314880],["2013-09-17",1618.79,1623.7,1608.98,1618.79,350430],["2013-09-18",1618.79,1623.7,1604.08,1604.08,383920],["2013-09-19",1604.08,1618.79,1604.08,1608.98,213200],["2013-09-20",1613.89,1618.79,1599.17,1618.79,645510],["2013-09-23",1618.79,1716.9,1604.08,1716.9,914880],["2013-09-24",1716.9,1721.81,1692.37,1692.37,414120],["2013-09-25",1682.56,1712.0,1672.75,1672.75,357800],["2013-09-26",1667.85,1712.0,1648.23,1707.09,1133560],["2013-09-27",1716.9,1726.71,1702.19,1716.9,758940],["2013-09-30",1716.9,1741.43,1716.9,1721.81,390270],["2013-10-01",1716.9,1731.62,1697.28,1697.28,1341200],["2013-10-02",1697.28,1712.0,1697.28,1707.09,395190],["2013-10-03",1697.28,1707.09,1687.47,1692.37,451290],["2013-10-04",1687.47,1736.52,1682.56,1726.71,643070],["2013-10-07",1726.71,1790.48,1716.9,1780.67,912680],["2013-10-08",1780.67,1795.39,1770.86,1785.58,544720],["2013-10-09",1770.86,1785.58,1765.96,1770.86,665010],["2013-10-10",1770.86,1775.77,1741.43,1746.33,675400],["2013-10-11",1756.15,1770.86,1746.33,1761.05,655820],["2013-10-14",1761.05,1765.96,1756.15,1765.96,232430],["2013-10-15",1765.96,1785.58,1765.96,1775.77,342480],["2013-10-16",1780.67,1780.67,1765.96,1770.86,436110],["2013-10-17",1770.86,1785.58,1770.86,1770.86,238390],["2013-10-18",1770.86,1770.86,1761.05,1770.86,303480],["2013-10-21",1770.86,1780.67,1765.96,1765.96,388160],["2013-10-22",1765.96,1785.58,1765.96,1770.86,504730],["2013-10-23",1785.58,1800.29,1780.67,1800.29,745360],["2013-10-24",1810.11,1824.82,1800.29,1800.29,717160],["2013-10-25",1815.01,1815.01,1790.48,1800.29,271160],["2013-10-28",1805.2,1805.2,1790.48,1790.48,393840],["2013-10-29",1780.67,1790.48,1756.15,1790.48,363990],["2013-10-30",1790.48,1800.29,1785.58,1795.39,250100],["2013-10-31",1785.58,1839.54,1785.58,1824.82,565000],["2013-11-01",1839.54,1839.54,1819.92,1824.82,216530],["2013-11-04",1824.82,1834.63,1815.01,1834.63,180930],["2013-11-05",1834.63,1839.54,1815.01,1834.63,186110],["2013-11-06",1834.63,1854.25,1834.63,1854.25,302020],["2013-11-07",1859.16,1868.97,1859.16,1864.07,458540],["2013-11-08",1864.07,1873.88,1859.16,1864.07,188140],["2013-11-11",1873.88,1888.59,1864.07,1888.59,142520],["2013-11-12",1883.69,1893.5,1868.97,1878.78,529400],["2013-11-13",1864.07,1868.97,1844.44,1854.25,353190],["2013-11-14",1864.07,1957.27,1859.16,1957.27,296420],["2013-11-15",1957.27,1957.27,1908.21,1937.65,324770],["2013-11-18",1937.65,1957.27,1922.93,1947.46,260890],["2013-11-19",1947.46,1957.27,1932.74,1932.74,252450],["2013-11-20",1947.46,1962.17,1932.74,1962.17,730190],["2013-11-21",1942.55,1957.27,1937.65,1937.65,457140],["2013-11-22",1947.46,1947.46,1927.84,1937.65,202890],["2013-11-25",1937.65,1962.17,1937.65,1947.46,570260],["2013-11-26",1942.55,1986.7,1942.55,1986.7,541610],["2013-11-27",1967.08,2001.42,1967.08,1971.98,145420],["2013-11-28",1971.98,1976.89,1937.65,1976.89,106490],["2013-11-29",1986.7,1986.7,1971.98,1976.89,257760],["2013-12-02",1986.7,1991.61,1976.89,1976.89,80150],["2013-12-03",1962.17,1986.7,1962.17,1981.8,157730],["2013-12-04",1976.89,1981.8,1971.98,1971.98,215820],["2013-12-05",1967.08,1971.98,1947.46,1957.27,251970],["2013-12-06",1952.36,1962.17,1947.46,1952.36,256550],["2013-12-09",1937.65,1942.55,1913.12,1922.93,515150],["2013-12-10",1932.74,1932.74,1913.12,1922.93,374740],["2013-12-11",1913.12,1927.84,1903.31,1908.21,225190],["2013-12-12",1888.59,1922.93,1888.59,1898.4,219390],["2013-12-13",1898.4,1898.4,1868.97,1868.97,404220],["2013-12-16",1864.07,1962.17,1864.07,1878.78,566450],["2013-12-17",1878.78,1922.93,1878.78,1908.21,50370],["2013-12-18",1898.4,1918.02,1898.4,1908.21,196470],["2013-12-19",1927.84,1937.65,1913.12,1932.74,212920],["2013-12-20",1937.65,1937.65,1898.4,1908.21,2182440],["2013-12-23",1908.21,1952.36,1908.21,1952.36,305860],["2013-12-24",1962.17,1962.17,1937.65,1952.36,137460],["2013-12-25",1952.36,1957.27,1942.55,1952.36,307630],["2013-12-26",1957.27,2001.42,1957.27,1986.7,1290990],["2013-12-27",1986.7,2025.94,1986.7,2011.23,894520],["2013-12-30",2011.23,2045.57,2006.32,2011.23,456570],["2013-12-31",2011.23,2045.57,2011.23,2016.13,425630],["2014-01-02",2035.76,2035.76,2011.23,2016.13,276250],["2014-01-03",2021.04,2040.66,2011.23,2040.66,476880],["2014-01-06",2060.28,2079.9,2035.76,2075.0,452830],["2014-01-07",2084.81,2099.53,2070.09,2070.09,282230],["2014-01-08",2060.28,2089.72,2060.28,2084.81,466160],["2014-01-09",2084.81,2119.15,2084.81,2119.15,600950],["2014-01-10",2119.15,2158.39,2114.24,2114.24,296570],["2014-01-13",2124.05,2133.86,2119.15,2124.05,161650],["2014-01-14",2124.05,2217.26,2114.24,2207.45,851610],["2014-01-15",2207.45,2266.31,2207.45,2256.5,510520],["2014-01-16",2281.03,2330.08,2266.31,2330.08,704370],["2014-01-17",2354.61,2477.24,2349.7,2477.24,1331750],["2014-01-20",2526.3,2648.93,2501.77,2550.83,1169800],["2014-01-21",2575.35,2648.93,2447.81,2648.93,947410],["2014-01-22",2599.88,2599.88,2477.24,2477.24,925570],["2014-01-23",2354.61,2398.76,2315.37,2315.37,852590],["2014-01-24",2315.37,2315.37,2256.5,2276.12,1001630],["2014-01-27",2261.41,2276.12,2212.35,2236.88,694630],["2014-02-06",2212.35,2388.95,2212.35,2374.23,641460],["2014-02-07",2403.66,2403.66,2325.18,2339.89,780700],["2014-02-10",2344.8,2369.32,2320.27,2344.8,505900],["2014-02-11",2354.61,2442.91,2334.99,2334.99,961110],["2014-02-12",2349.7,2413.47,2339.89,2398.76,759150],["2014-02-13",2398.76,2423.28,2393.85,2413.47,545480],["2014-02-14",2413.47,2418.38,2369.32,2384.04,440910],["2014-02-17",2379.14,2379.14,2349.7,2354.61,517120],["2014-02-18",2354.61,2388.95,2344.8,2379.14,489390],["2014-02-19",2393.85,2403.66,2364.42,2369.32,293100],["2014-02-20",2369.32,2369.32,2281.03,2300.65,803180],["2014-02-21",2325.18,2354.61,2256.5,2330.08,483920],["2014-02-24",2330.08,2393.85,2330.08,2384.04,450940],["2014-02-25",2388.95,2550.83,2384.04,2550.83,1331560],["2014-02-26",2550.83,2550.83,2477.24,2501.77,507750],["2014-02-27",2477.24,2526.3,2403.66,2428.19,492980],["2014-02-28",2428.19,2428.19,2374.23,2374.23,1182560],["2014-03-03",2379.14,2413.47,2379.14,2379.14,731690],["2014-03-04",2330.08,2374.23,2330.08,2344.8,475820],["2014-03-05",2403.66,2403.66,2374.23,2374.23,403370],["2014-03-06",2384.04,2413.47,2379.14,2403.66,452410],["2014-03-07",2423.28,2423.28,2384.04,2384.04,324920],["2014-03-10",2393.85,2403.66,2379.14,2393.85,247070],["2014-03-11",2398.76,2452.72,2388.95,2447.81,952680],["2014-03-12",2452.72,2599.88,2452.72,2526.3,1049760],["2014-03-13",2526.3,2550.83,2477.24,2501.77,413130],["2014-03-14",2501.77,2501.77,2452.72,2452.72,625530],["2014-03-17",2364.42,2408.57,2364.42,2403.66,754600],["2014-03-18",2428.19,2452.72,2403.66,2447.81,997020],["2014-03-19",2438.0,2575.35,2438.0,2575.35,1845240],["2014-03-20",2575.35,2575.35,2526.3,2550.83,1087390],["2014-03-21",2526.3,2599.88,2526.3,2550.83,4092890],["2014-03-24",2599.88,2624.41,2575.35,2599.88,1574040],["2014-03-25",2599.88,2599.88,2501.77,2526.3,1402690],["2014-03-26",2526.3,2575.35,2477.24,2526.3,1372940],["2014-03-27",2501.77,2575.35,2477.24,2575.35,849750],["2014-03-28",2550.83,2673.46,2550.83,2599.88,1812210],["2014-03-31",2624.41,2624.41,2550.83,2599.88,935960],["2014-04-01",2599.88,2599.88,2526.3,2550.83,551680],["2014-04-02",2550.83,2575.35,2501.77,2550.83,962490],["2014-04-03",2575.35,2599.88,2526.3,2575.35,280760],["2014-04-04",2599.88,2722.52,2575.35,2722.52,2110670],["2014-04-07",2697.99,2796.1,2673.46,2796.1,1562970],["2014-04-08",2747.04,2796.1,2747.04,2771.57,437330],["2014-04-10",2771.57,2796.1,2747.04,2796.1,572920],["2014-04-11",2771.57,2796.1,2747.04,2747.04,554560],["2014-04-14",2796.1,2820.62,2747.04,2796.1,717290],["2014-04-15",2771.57,2796.1,2624.41,2673.46,1157870],["2014-04-16",2624.41,2673.46,2526.3,2648.93,1123200],["2014-04-17",2673.46,2697.99,2624.41,2648.93,436260],["2014-04-18",2648.93,2673.46,2526.3,2550.83,785140],["2014-04-21",2550.83,2599.88,2501.77,2550.83,314180],["2014-04-22",2575.35,2722.52,2575.35,2722.52,766020],["2014-04-23",2722.52,2747.04,2673.46,2722.52,592480],["2014-04-24",2783.02,2783.02,2754.03,2754.03,356790],["2014-04-25",2759.82,2875.78,2754.03,2875.78,737120],["2014-04-28",2875.78,2881.58,2841.0,2858.39,355500],["2014-04-29",2841.0,2881.58,2823.6,2881.58,245180],["2014-05-05",2869.99,2881.58,2771.42,2800.41,441510],["2014-05-06",2794.61,2794.61,2638.07,2777.22,486060],["2014-05-07",2759.82,2783.02,2707.64,2742.43,309820],["2014-05-08",2742.43,2742.43,2551.1,2551.1,2637170],["2014-05-09",2551.1,2701.85,2504.71,2678.65,1666890],["2014-05-12",2638.07,2638.07,2527.91,2551.1,618170],["2014-05-13",2551.1,2597.48,2522.11,2568.49,383770],["2014-05-14",2568.49,2748.23,2568.49,2725.04,922160],["2014-05-15",2725.04,2771.42,2580.09,2713.44,842280],["2014-05-16",2725.04,2736.63,2655.46,2730.83,274940],["2014-05-19",2736.63,2852.59,2725.04,2846.79,783770],["2014-05-20",2841.0,2846.79,2812.01,2823.6,377140],["2014-05-21",2823.6,2835.2,2783.02,2812.01,637610],["2014-05-22",2812.01,2869.99,2783.02,2841.0,814870],["2014-05-23",2898.98,2985.94,2881.58,2956.95,656450],["2014-05-26",2927.97,2985.94,2898.98,2956.95,292950],["2014-05-27",2956.95,2985.94,2869.99,2956.95,551200],["2014-05-28",2956.95,3043.92,2956.95,3014.93,798780],["2014-05-29",2985.94,2985.94,2881.58,2956.95,542370],["2014-05-30",2927.97,3014.93,2927.97,2956.95,592110],["2014-06-02",2927.97,2985.94,2927.97,2956.95,272060],["2014-06-03",2956.95,2985.94,2898.98,2956.95,139470],["2014-06-04",2956.95,2956.95,2841.0,2841.0,221680],["2014-06-05",2841.0,2893.18,2817.8,2817.8,124100],["2014-06-06",2817.8,2898.98,2817.8,2898.98,89070],["2014-06-09",2898.98,2956.95,2893.18,2956.95,241090],["2014-06-10",2956.95,2956.95,2898.98,2898.98,174660],["2014-06-11",2852.59,2927.97,2852.59,2898.98,272760],["2014-06-12",2898.98,2898.98,2869.99,2893.18,338460],["2014-06-13",2875.78,3072.91,2875.78,3014.93,1721510],["2014-06-16",3014.93,3014.93,2985.94,2985.94,723320],["2014-06-17",2956.95,3072.91,2956.95,3043.92,790000],["2014-06-18",3014.93,3043.92,3014.93,3043.92,342110],["2014-06-19",3014.93,3043.92,2956.95,3043.92,409260],["2014-06-20",3101.9,3217.86,2985.94,2985.94,2649320],["2014-06-23",3072.91,3101.9,3043.92,3101.9,550000],["2014-06-24",3101.9,3130.89,3014.93,3101.9,599170],["2014-06-25",3072.91,3130.89,3072.91,3101.9,713530],["2014-06-26",3101.9,3159.88,3072.91,3101.9,717080],["2014-06-27",3101.9,3130.89,3072.91,3101.9,358260],["2014-06-30",3072.91,3130.89,3072.91,3130.89,658700],["2014-07-01",3130.89,3159.88,3101.9,3130.89,662690],["2014-07-02",3101.9,3130.89,3072.91,3101.9,380940],["2014-07-03",3130.89,3188.87,3101.9,3188.87,2431870],["2014-07-04",3188.87,3246.85,3159.88,3217.86,1932660],["2014-07-07",3188.87,3217.86,3159.88,3188.87,918740],["2014-07-08",3159.88,3188.87,3130.89,3188.87,675470],["2014-07-09",3188.87,3246.85,3159.88,3217.86,993560],["2014-07-10",3188.87,3217.86,3130.89,3188.87,820540],["2014-07-11",3130.89,3188.87,3130.89,3188.87,757710],["2014-07-14",3188.87,3275.84,3188.87,3246.85,1460240],["2014-07-15",3246.85,3304.83,3246.85,3304.83,724190],["2014-07-16",3362.81,3391.8,3275.84,3333.82,3145830],["2014-07-17",3304.83,3362.81,3304.83,3362.81,725780],["2014-07-18",3333.82,3362.81,3304.83,3362.81,955820],["2014-07-21",3333.82,3391.8,3333.82,3333.82,1102450],["2014-07-22",3304.83,3362.81,3275.84,3304.83,616180],["2014-07-23",3304.83,3304.83,3246.85,3275.84,814880],["2014-07-24",3246.85,3333.82,3246.85,3333.82,571810],["2014-07-25",3333.82,3333.82,3246.85,3275.84,709010],["2014-07-28",3246.85,3275.84,3188.87,3188.87,1013310],["2014-07-29",3188.87,3217.86,3159.88,3188.87,469280],["2014-07-30",3217.86,3217.86,3188.87,3188.87,386880],["2014-07-31",3217.86,3333.82,3217.86,3333.82,1168010],["2014-08-01",3304.83,3333.82,3246.85,3275.84,317120],["2014-08-04",3246.85,3275.84,3217.86,3246.85,485240],["2014-08-05",3246.85,3333.82,3246.85,3304.83,1542240],["2014-08-06",3304.83,3333.82,3275.84,3304.83,220780],["2014-08-07",3275.84,3304.83,3246.85,3275.84,627150],["2014-08-08",3275.84,3275.84,3217.86,3246.85,634450],["2014-08-11",3217.86,3275.84,3217.86,3246.85,425530],["2014-08-12",3246.85,3275.84,3217.86,3217.86,379740],["2014-08-13",3217.86,3304.83,3188.87,3304.83,1147610],["2014-08-14",3304.83,3333.82,3275.84,3304.83,593010],["2014-08-15",3304.83,3304.83,3275.84,3304.83,277720],["2014-08-18",3304.83,3304.83,3275.84,3275.84,561160],["2014-08-19",3275.84,3362.81,3275.84,3333.82,1572760],["2014-08-20",3333.82,3362.81,3304.83,3333.82,670440],["2014-08-21",3304.83,3391.8,3304.83,3391.8,1281460],["2014-08-22",3391.8,3478.77,3391.8,3449.78,1727570],["2014-08-25",3449.78,3507.76,3420.79,3478.77,2899740],["2014-08-26",3478.77,3536.75,3449.78,3536.75,1516250],["2014-08-27",3536.75,3565.74,3449.78,3478.77,1007110],["2014-08-28",3449.78,3449.78,3391.8,3391.8,1431960],["2014-08-29",3420.79,3449.78,3362.81,3362.81,989270],["2014-09-03",3391.8,3449.78,3391.8,3449.78,1087640],["2014-09-04",3449.78,3594.73,3449.78,3536.75,1783140],["2014-09-05",3507.76,3536.75,3478.77,3536.75,1471490],["2014-09-08",3536.75,3565.74,3507.76,3536.75,912510],["2014-09-09",3478.77,3507.76,3362.81,3420.79,1615550],["2014-09-10",3391.8,3420.79,3333.82,3420.79,496070],["2014-09-11",3420.79,3420.79,3333.82,3333.82,637720],["2014-09-12",3333.82,3362.81,3333.82,3362.81,581170],["2014-09-15",3362.81,3420.79,3362.81,3362.81,1169190],["2014-09-16",3362.81,3391.8,3304.83,3333.82,996270],["2014-09-17",3333.82,3391.8,3304.83,3391.8,1078400],["2014-09-18",3391.8,3391.8,3333.82,3362.81,807390],["2014-09-19",3304.83,3362.81,3246.85,3246.85,2450450],["2014-09-22",3275.84,3333.82,3275.84,3275.84,1018950],["2014-09-23",3246.85,3362.81,3246.85,3333.82,713690],["2014-09-24",3333.82,3391.8,3304.83,3391.8,892670],["2014-09-25",3362.81,3391.8,3304.83,3391.8,1035230],["2014-09-26",3362.81,3391.8,3362.81,3362.81,240460],["2014-09-29",3362.81,3391.8,3333.82,3362.81,516250],["2014-09-30",3333.82,3391.8,3333.82,3333.82,1140320],["2014-10-01",3362.81,3391.8,3333.82,3362.81,593620],["2014-10-02",3391.8,3420.79,3362.81,3420.79,745580],["2014-10-03",3449.78,3449.78,3420.79,3420.79,414030],["2014-10-06",3391.8,3420.79,3333.82,3333.82,838220],["2014-10-07",3362.81,3362.81,3333.82,3333.82,485590],["2014-10-08",3333.82,3420.79,3333.82,3420.79,907940],["2014-10-09",3420.79,3449.78,3391.8,3391.8,799150],["2014-10-10",3362.81,3449.78,3362.81,3391.8,437640],["2014-10-13",3391.8,3391.8,3333.82,3391.8,925500],["2014-10-14",3391.8,3391.8,3275.84,3275.84,1027190],["2014-10-15",3275.84,3304.83,3188.87,3217.86,802020],["2014-10-16",3217.86,3217.86,3043.92,3072.91,1505530],["2014-10-17",3101.9,3130.89,2985.94,3101.9,1463780],["2014-10-20",3101.9,3188.87,3101.9,3188.87,1128530],["2014-10-21",3159.88,3217.86,3159.88,3188.87,290660],["2014-10-22",3188.87,3246.85,3188.87,3246.85,743530],["2014-10-23",3217.86,3275.84,3159.88,3159.88,564550],["2014-10-24",3188.87,3188.87,3101.9,3159.88,332940],["2014-10-27",3130.89,3159.88,3072.91,3072.91,352360],["2014-10-28",3043.92,3130.89,3043.92,3130.89,464930],["2014-10-29",3159.88,3188.87,3130.89,3159.88,324890],["2014-10-30",3130.89,3159.88,3130.89,3159.88,382610],["2014-10-31",3159.88,3188.87,3130.89,3188.87,706290],["2014-11-03",3246.85,3304.83,3246.85,3275.84,5441385],["2014-11-04",3275.84,3304.83,3217.86,3246.85,264000],["2014-11-05",3246.85,3275.84,3188.87,3217.86,278880],["2014-11-06",3275.84,3275.84,3188.87,3188.87,145210],["2014-11-07",3188.87,3275.84,3188.87,3275.84,394310],["2014-11-10",3246.85,3275.84,3246.85,3275.84,581250],["2014-11-11",3275.84,3362.81,3246.85,3333.82,750900],["2014-11-12",3333.82,3362.81,3304.83,3333.82,182330],["2014-11-13",3304.83,3362.81,3304.83,3333.82,300040],["2014-11-14",3333.82,3333.82,3246.85,3304.83,367940],["2014-11-17",3304.83,3333.82,3275.84,3304.83,209400],["2014-11-18",3275.84,3304.83,3246.85,3304.83,213320],["2014-11-19",3275.84,3275.84,3188.87,3217.86,809030],["2014-11-20",3246.85,3275.84,3217.86,3275.84,1874600],["2014-11-21",3275.84,3275.84,3217.86,3217.86,276110],["2014-11-24",3188.87,3217.86,3159.88,3188.87,200420],["2014-11-25",3188.87,3217.86,3159.88,3188.87,1086830],["2014-11-26",3188.87,3217.86,3072.91,3101.9,2046274],["2014-11-27",3101.9,3159.88,3072.91,3159.88,876480],["2014-11-28",3159.88,3159.88,3072.91,3101.9,390620],["2014-12-01",3130.89,3188.87,3130.89,3130.89,1053620],["2014-12-02",3159.88,3159.88,3101.9,3130.89,168670],["2014-12-03",3159.88,3188.87,3130.89,3188.87,981290],["2014-12-04",3188.87,3217.86,3159.88,3188.87,433320],["2014-12-05",3217.86,3246.85,3188.87,3217.86,754010],["2014-12-08",3217.86,3217.86,3130.89,3159.88,676800],["2014-12-09",3130.89,3159.88,2985.94,3014.93,945890],["2014-12-10",3043.92,3101.9,2956.95,3072.91,542440],["2014-12-11",3043.92,3072.91,3014.93,3043.92,227750],["2014-12-12",2985.94,3072.91,2985.94,3072.91,82360],["2014-12-15",3072.91,3072.91,3014.93,3014.93,84760],["2014-12-16",3014.93,3014.93,2869.99,2887.38,651220],["2014-12-17",2869.99,2898.98,2690.25,2771.42,1537960],["2014-12-18",2783.02,2835.2,2783.02,2800.41,538720],["2014-12-19",2800.41,2835.2,2794.61,2800.41,555400],["2014-12-22",2817.8,2985.94,2817.8,2985.94,398810],["2014-12-23",3014.93,3043.92,2956.95,2985.94,464800],["2014-12-24",3014.93,3014.93,2985.94,2985.94,187190],["2014-12-25",2956.95,2985.94,2927.97,2956.95,188070],["2014-12-26",2956.95,2956.95,2881.58,2898.98,423800],["2014-12-29",2898.98,3043.92,2898.98,2985.94,414450],["2014-12-30",2985.94,3043.92,2956.95,3043.92,385200],["2014-12-31",3043.92,3072.91,3043.92,3072.91,835640],["2015-01-05",3072.91,3130.89,3043.92,3072.91,207020],["2015-01-06",3014.93,3101.9,3014.93,3101.9,260380],["2015-01-07",3101.9,3130.89,3072.91,3072.91,232770],["2015-01-08",3072.91,3101.9,3043.92,3072.91,107380],["2015-01-09",3072.91,3130.89,3043.92,3130.89,409230],["2015-01-12",3101.9,3188.87,3101.9,3130.89,695280],["2015-01-13",3101.9,3130.89,3101.9,3130.89,77750],["2015-01-14",3101.9,3130.89,3043.92,3130.89,229360],["2015-01-15",3101.9,3159.88,3101.9,3130.89,236820],["2015-01-16",3101.9,3101.9,3072.91,3072.91,220730],["2015-01-19",3072.91,3101.9,3043.92,3043.92,340210],["2015-01-20",3043.92,3072.91,3014.93,3072.91,146590],["2015-01-21",3072.91,3101.9,3043.92,3101.9,628920],["2015-01-22",3101.9,3101.9,3043.92,3072.91,258970],["2015-01-23",3072.91,3072.91,2956.95,2985.94,1294880],["2015-01-26",2985.94,2985.94,2887.38,2887.38,1167630],["2015-01-27",2927.97,2956.95,2893.18,2927.97,1091760],["2015-01-28",2956.95,2956.95,2887.38,2927.97,187910],["2015-01-29",2927.97,2927.97,2846.79,2864.19,305240],["2015-01-30",2864.19,2864.19,2771.42,2771.42,790190],["2015-02-02",2771.42,2829.4,2754.03,2754.03,913890],["2015-02-03",2754.03,2783.02,2707.64,2707.64,456170],["2015-02-04",2684.45,2736.63,2614.88,2620.67,603690],["2015-02-05",2609.08,2614.88,2551.1,2603.28,2047680],["2015-02-06",2661.26,2707.64,2649.66,2667.06,202240],["2015-02-09",2667.06,2696.05,2597.48,2597.48,368440],["2015-02-10",2609.08,2696.05,2556.9,2684.45,1774590],["2015-02-11",2684.45,2806.21,2684.45,2806.21,382460],["2015-02-12",2812.01,2864.19,2783.02,2829.4,328920],["2015-02-13",2829.4,2875.78,2812.01,2852.59,337680],["2015-02-24",2858.39,2858.39,2812.01,2858.39,416880],["2015-02-25",2823.6,2852.59,2806.21,2806.21,487940],["2015-02-26",2806.21,2829.4,2754.03,2777.22,695750],["2015-02-27",2765.62,2765.62,2707.64,2730.83,1111170],["2015-03-02",2701.85,2730.83,2672.86,2678.65,635450],["2015-03-03",2690.25,2742.43,2690.25,2730.83,868280],["2015-03-04",2730.83,2754.03,2725.04,2730.83,324080],["2015-03-05",2736.63,2771.42,2736.63,2742.43,852710],["2015-03-06",2742.43,2742.43,2719.24,2736.63,296850],["2015-03-09",2748.23,2841.0,2748.23,2817.8,1110350],["2015-03-10",2817.8,2841.0,2777.22,2783.02,924780],["2015-03-11",2771.42,2817.8,2754.03,2754.03,485870],["2015-03-12",2730.83,2754.03,2707.64,2713.44,750130],["2015-03-13",2713.44,2730.83,2690.25,2696.05,472400],["2015-03-16",2696.05,2696.05,2603.28,2614.88,1037700],["2015-03-17",2614.88,2661.26,2609.08,2609.08,640370],["2015-03-18",2626.47,2632.27,2574.29,2585.89,1092640],["2015-03-19",2580.09,2597.48,2522.11,2551.1,1478360],["2015-03-20",2551.1,2684.45,2539.5,2684.45,2588020],["2015-03-23",2684.45,2684.45,2609.08,2609.08,1730180],["2015-03-24",2580.09,2597.48,2556.9,2568.49,1416720],["2015-03-25",2556.9,2580.09,2545.3,2551.1,1105950],["2015-03-26",2545.3,2580.09,2539.5,2545.3,1089830],["2015-03-27",2545.3,2568.49,2539.5,2545.3,253180],["2015-03-30",2556.9,2574.29,2539.5,2551.1,798590],["2015-03-31",2551.1,2568.49,2551.1,2556.9,668940],["2015-04-01",2556.9,2585.89,2545.3,2551.1,1073070],["2015-04-02",2551.1,2562.69,2533.7,2556.9,950390],["2015-04-03",2562.69,2614.88,2551.1,2603.28,1033520],["2015-04-06",2597.48,2603.28,2568.49,2574.29,271760],["2015-04-07",2562.69,2597.48,2562.69,2574.29,819470],["2015-04-08",2585.89,2585.89,2562.69,2562.69,334680],["2015-04-09",2562.69,2591.68,2562.69,2562.69,397900],["2015-04-10",2568.49,2580.09,2562.69,2562.69,2241380],["2015-04-13",2585.89,2585.89,2562.69,2562.69,201090],["2015-04-14",2562.69,2580.09,2562.69,2568.49,422120],["2015-04-15",2574.29,2638.07,2574.29,2609.08,1471840],["2015-04-16",2620.67,2643.87,2603.28,2603.28,1025910],["2015-04-17",2591.68,2696.05,2591.68,2643.87,1282040],["2015-04-20",2638.07,2643.87,2609.08,2614.88,675410],["2015-04-21",2614.88,2614.88,2603.28,2614.88,724870],["2015-04-22",2614.88,2672.86,2614.88,2614.88,639770],["2015-04-23",2620.67,2638.07,2574.29,2580.09,485650],["2015-04-24",2585.89,2591.68,2580.09,2580.09,371010],["2015-04-27",2609.08,2638.07,2551.1,2551.1,394780],["2015-05-04",2591.68,2591.68,2493.12,2510.51,1045680],["2015-05-05",2510.51,2591.68,2504.71,2562.69,867180],["2015-05-06",2568.49,2580.09,2522.11,2522.11,993740],["2015-05-07",2522.11,2551.1,2522.11,2539.5,540380],["2015-05-08",2563.24,2625.54,2509.84,2509.84,565420],["2015-05-11",2500.94,2527.64,2456.43,2465.33,405070],["2015-05-12",2500.94,2500.94,2394.13,2394.13,684210],["2015-05-13",2376.33,2394.13,2314.03,2340.73,1291880],["2015-05-14",2322.93,2385.23,2314.03,2385.23,868200],["2015-05-15",2385.23,2385.23,2322.93,2322.93,554930],["2015-05-18",2278.43,2314.03,2207.23,2207.23,1773500],["2015-05-19",2189.43,2242.83,2189.43,2225.03,859380],["2015-05-20",2225.03,2376.33,2225.03,2376.33,904140],["2015-05-21",2376.33,2394.13,2340.73,2376.33,580790],["2015-05-22",2358.53,2394.13,2349.63,2394.13,500280],["2015-05-25",2394.13,2420.83,2349.63,2376.33,202540],["2015-05-26",2394.13,2429.73,2367.43,2420.83,681280],["2015-05-27",2411.93,2420.83,2376.33,2385.23,414100],["2015-05-28",2358.53,2411.93,2358.53,2385.23,423170],["2015-05-29",2385.23,2403.03,2358.53,2367.43,708300],["2015-06-01",2367.43,2376.33,2349.63,2349.63,543570],["2015-06-02",2331.83,2358.53,2331.83,2340.73,948500],["2015-06-03",2322.93,2349.63,2278.43,2278.43,1564690],["2015-06-04",2278.43,2305.13,2278.43,2287.33,1157090],["2015-06-05",2296.23,2296.23,2233.93,2251.73,1935780],["2015-06-08",2269.53,2322.93,2269.53,2314.03,917010],["2015-06-09",2314.03,2474.23,2305.13,2403.03,2894760],["2015-06-10",2447.53,2527.64,2447.53,2518.74,3194220],["2015-06-11",2572.14,2598.84,2536.54,2563.24,1445080],["2015-06-12",2563.24,2589.94,2527.64,2545.44,1633800],["2015-06-15",2545.44,2563.24,2527.64,2554.34,2242040],["2015-06-16",2563.24,2625.54,2545.44,2572.14,2106050],["2015-06-17",2554.34,2563.24,2518.74,2527.64,4581070],["2015-06-18",2554.34,2554.34,2500.94,2518.74,917580],["2015-06-19",2509.84,2518.74,2447.53,2447.53,2592640],["2015-06-22",2483.14,2483.14,2456.43,2474.23,524900],["2015-06-23",2465.33,2536.54,2465.33,2509.84,801860],["2015-06-24",2483.14,2509.84,2474.23,2483.14,1042290],["2015-06-25",2465.33,2483.14,2438.63,2438.63,898180],["2015-06-26",2438.63,2492.04,2420.83,2429.73,726400],["2015-06-29",2429.73,2492.04,2429.73,2492.04,8155590],["2015-06-30",2483.14,2572.14,2474.23,2572.14,3628620],["2015-07-01",2572.14,2581.04,2492.04,2509.84,1078850],["2015-07-02",2509.84,2554.34,2492.04,2545.44,1122420],["2015-07-03",2554.34,2581.04,2545.44,2554.34,1073110],["2015-07-06",2554.34,2625.54,2554.34,2616.64,1864540],["2015-07-07",2616.64,2732.34,2581.04,2678.94,2857450],["2015-07-08",2678.94,2714.54,2634.44,2652.24,1753620],["2015-07-09",2634.44,2643.34,2589.94,2598.84,2007281],["2015-07-10",2625.54,2625.54,2572.14,2572.14,1448380],["2015-07-13",2581.04,2616.64,2545.44,2554.34,1169610],["2015-07-14",2554.34,2643.34,2509.84,2598.84,2452200],["2015-07-15",2607.74,2616.64,2545.44,2545.44,1505280],["2015-07-16",2536.54,2643.34,2518.74,2634.44,1582160],["2015-07-17",2696.74,2750.14,2678.94,2687.84,2675200],["2015-07-20",2678.94,2714.54,2634.44,2714.54,1390780],["2015-07-21",2714.54,2794.64,2714.54,2794.64,2946070],["2015-07-22",2803.54,2981.54,2803.54,2981.54,5205670],["2015-07-23",3008.24,3034.94,2937.04,2945.94,1735250],["2015-07-24",2945.94,3106.14,2945.94,3079.44,3303290],["2015-07-27",3115.04,3195.15,3115.04,3168.44,2494670],["2015-07-28",3168.44,3195.15,3052.74,3052.74,2009060],["2015-07-29",3026.04,3079.44,2972.64,2972.64,3160500],["2015-07-30",2963.74,3034.94,2954.84,2990.44,1406650],["2015-07-31",2981.54,2999.34,2892.54,2892.54,2290540],["2015-08-03",2848.04,2928.14,2803.54,2892.54,2856040],["2015-08-04",2892.54,2963.74,2874.74,2901.44,1265820],["2015-08-05",2937.04,3008.24,2928.14,2990.44,1060620],["2015-08-06",2999.34,2999.34,2945.94,2954.84,998530],["2015-08-07",2972.64,3052.74,2954.84,3034.94,2700970],["2015-08-10",3061.64,3132.84,3061.64,3097.24,2228850],["2015-08-11",3115.04,3115.04,3052.74,3070.54,2069760],["2015-08-12",3052.74,3052.74,2945.94,2963.74,2887340],["2015-08-13",2945.94,2963.74,2856.94,2910.34,2493440],["2015-08-14",2901.44,2963.74,2848.04,2901.44,1829940],["2015-08-17",2919.24,2919.24,2821.34,2821.34,1433820],["2015-08-18",2821.34,2865.84,2794.64,2856.94,1649200],["2015-08-19",2839.14,2848.04,2776.84,2830.24,1641650],["2015-08-20",2830.24,2848.04,2750.14,2767.94,1258940],["2015-08-21",2714.54,2714.54,2616.64,2687.84,2646210],["2015-08-24",2634.44,2634.44,2500.94,2500.94,4405860],["2015-08-25",2456.43,2670.04,2456.43,2670.04,2794310],["2015-08-26",2705.64,2830.24,2705.64,2803.54,1892880],["2015-08-27",2803.54,2839.14,2767.94,2785.74,2252900],["2015-08-28",2785.74,2848.04,2776.84,2812.44,2503430],["2015-08-31",2803.54,2803.54,2759.04,2767.94,1019870],["2015-09-01",2767.94,2812.44,2759.04,2767.94,1450450],["2015-09-03",2759.04,2759.04,2652.24,2678.94,1419780],["2015-09-04",2678.94,2705.64,2625.54,2643.34,830070],["2015-09-07",2616.64,2652.24,2589.94,2598.84,1165920],["2015-09-08",2607.74,2687.84,2598.84,2687.84,815360],["2015-09-09",2723.44,2741.24,2696.74,2732.34,1426770],["2015-09-10",2696.74,2732.34,2670.04,2705.64,697840],["2015-09-11",2696.74,2705.64,2643.34,2643.34,880950],["2015-09-14",2643.34,2661.14,2589.94,2607.74,594000],["2015-09-15",2598.84,2616.64,2589.94,2598.84,480030],["2015-09-16",2607.74,2643.34,2598.84,2643.34,356310],["2015-09-17",2652.24,2705.64,2652.24,2670.04,608370],["2015-09-18",2714.54,2750.14,2705.64,2741.24,1592720],["2015-09-21",2732.34,2874.74,2705.64,2821.34,2153670],["2015-09-22",2821.34,2848.04,2803.54,2830.24,786300],["2015-09-23",2803.54,2830.24,2785.74,2812.44,1064130],["2015-09-24",2821.34,2821.34,2785.74,2794.64,1011600],["2015-09-25",2776.84,2794.64,2759.04,2767.94,506830],["2015-09-28",2759.04,2776.84,2687.84,2687.84,1005260],["2015-09-29",2670.04,2678.94,2643.34,2678.94,1006020],["2015-09-30",2687.84,2732.34,2687.84,2705.64,554080],["2015-10-01",2705.64,2732.34,2705.64,2732.34,304040],["2015-10-02",2732.34,2785.74,2732.34,2750.14,903700],["2015-10-05",2750.14,2794.64,2741.24,2794.64,1300420],["2015-10-06",2821.34,2856.94,2803.54,2848.04,3208050],["2015-10-07",2856.94,2856.94,2794.64,2803.54,2042250],["2015-10-08",2812.44,2874.74,2794.64,2865.84,1920520],["2015-10-09",2883.64,2919.24,2856.94,2883.64,1589230],["2015-10-12",2892.54,2937.04,2883.64,2919.24,2035180],["2015-10-13",2901.44,2910.34,2883.64,2883.64,903340],["2015-10-14",2883.64,2901.44,2874.74,2874.74,1203260],["2015-10-15",2883.64,2963.74,2874.74,2874.74,2543820],["2015-10-16",2892.54,2919.24,2839.14,2848.04,2343410],["2015-10-19",2865.84,2865.84,2830.24,2848.04,1717090],["2015-10-20",2848.04,2848.04,2785.74,2794.64,1727880],["2015-10-21",2794.64,2830.24,2767.94,2776.84,1133870],["2015-10-22",2767.94,2803.54,2767.94,2794.64,881840],["2015-10-23",2848.04,2848.04,2812.44,2830.24,1050300],["2015-10-26",2839.14,2883.64,2839.14,2839.14,1391800],["2015-10-27",2839.14,2848.04,2812.44,2821.34,837210],["2015-10-28",2821.34,2830.24,2794.64,2794.64,986700],["2015-10-29",2803.54,2830.24,2794.64,2803.54,1479150],["2015-10-30",2803.54,2821.34,2794.64,2803.54,1046520],["2015-11-02",2803.54,2803.54,2759.04,2776.84,1201140],["2015-11-03",2776.84,2803.54,2750.14,2803.54,934900],["2015-11-04",2812.44,2812.44,2750.14,2767.94,1137210],["2015-11-05",2767.94,2785.74,2759.04,2759.04,651500],["2015-11-06",2759.04,2785.74,2741.24,2759.04,925860],["2015-11-09",2741.24,2767.94,2732.34,2732.34,555820],["2015-11-10",2732.34,2741.24,2705.64,2714.54,674010],["2015-11-11",2714.54,2723.44,2696.74,2696.74,730200],["2015-11-12",2696.74,2705.64,2652.24,2678.94,1406120],["2015-11-13",2678.94,2687.84,2661.14,2678.94,1306930],["2015-11-16",2687.84,2687.84,2634.44,2634.44,1217400],["2015-11-17",2634.44,2714.54,2634.44,2687.84,2244180],["2015-11-18",2696.74,2705.64,2670.04,2678.94,596730],["2015-11-19",2678.94,2678.94,2652.24,2652.24,436500],["2015-11-20",2643.34,2678.94,2634.44,2661.14,812890],["2015-11-23",2670.04,2696.74,2670.04,2687.84,966110],["2015-11-24",2687.84,2705.64,2678.94,2678.94,1597160],["2015-11-25",2678.94,2767.94,2661.14,2767.94,2194230],["2015-11-26",2794.64,2848.04,2776.84,2821.34,2819750],["2015-11-27",2830.24,2856.94,2785.74,2785.74,3387410],["2015-11-30",2759.04,2759.04,2705.64,2714.54,1147460],["2015-12-01",2723.44,2732.34,2696.74,2696.74,1041490],["2015-12-02",2696.74,2732.34,2696.74,2723.44,1342220],["2015-12-03",2723.44,2750.14,2714.54,2723.44,758700],["2015-12-04",2723.44,2723.44,2678.94,2696.74,817290],["2015-12-07",2678.94,2696.74,2652.24,2661.14,691540],["2015-12-08",2643.34,2705.64,2634.44,2696.74,776960],["2015-12-09",2696.74,2705.64,2652.24,2652.24,530540],["2015-12-10",2643.34,2670.04,2616.64,2616.64,1068970],["2015-12-11",2625.54,2661.14,2616.64,2652.24,849510],["2015-12-14",2759.04,2759.04,2723.44,2723.44,1578990],["2015-12-15",2714.54,2741.24,2714.54,2723.44,2399890],["2015-12-16",2732.34,2732.34,2714.54,2714.54,2665180],["2015-12-17",2714.54,2723.44,2696.74,2705.64,644820],["2015-12-18",2705.64,2732.34,2687.84,2705.64,9525010],["2015-12-21",2687.84,2687.84,2652.24,2670.04,1083300],["2015-12-22",2661.14,2661.14,2634.44,2643.34,435510],["2015-12-23",2652.24,2652.24,2616.64,2625.54,664920],["2015-12-24",2625.54,2652.24,2625.54,2625.54,230640],["2015-12-25",2625.54,2643.34,2616.64,2625.54,403760],["2015-12-28",2625.54,2634.44,2572.14,2572.14,1002190],["2015-12-29",2581.04,2589.94,2554.34,2572.14,466130],["2015-12-30",2598.84,2625.54,2581.04,2607.74,652720],["2015-12-31",2607.74,2607.74,2572.14,2598.84,552390],["2016-01-04",2589.94,2607.74,2563.24,2563.24,404530],["2016-01-05",2554.34,2572.14,2536.54,2536.54,628760],["2016-01-06",2536.54,2581.04,2536.54,2581.04,900420],["2016-01-07",2545.44,2554.34,2500.94,2509.84,1090130],["2016-01-08",2465.33,2500.94,2447.53,2465.33,927980],["2016-01-11",2483.14,2483.14,2456.43,2465.33,530320],["2016-01-12",2456.43,2500.94,2456.43,2492.04,343540],["2016-01-13",2500.94,2500.94,2447.53,2447.53,685150],["2016-01-14",2438.63,2438.63,2349.63,2358.53,1479820],["2016-01-15",2358.53,2367.43,2251.73,2269.53,2199370],["2016-01-18",2144.93,2216.13,2127.13,2207.23,2898070],["2016-01-19",2216.13,2269.53,2207.23,2242.83,2466700],["2016-01-20",2233.93,2269.53,2198.33,2242.83,2334230],["2016-01-21",2207.23,2269.53,2207.23,2269.53,2843490],["2016-01-22",2278.43,2305.13,2251.73,2278.43,3055250],["2016-01-25",2314.03,2429.73,2314.03,2420.83,1238860],["2016-01-26",2358.53,2411.93,2340.73,2349.63,1434830],["2016-01-27",2376.33,2403.03,2367.43,2385.23,1418350],["2016-01-28",2394.13,2420.83,2358.53,2358.53,778140],["2016-01-29",2376.33,2447.53,2358.53,2447.53,860030],["2016-02-01",2447.53,2492.04,2376.33,2376.33,855840],["2016-02-02",2358.53,2394.13,2349.63,2385.23,289590],["2016-02-03",2349.63,2394.13,2340.73,2385.23,1432420],["2016-02-04",2394.13,2411.93,2394.13,2403.03,177320],["2016-02-05",2403.03,2420.83,2385.23,2403.03,155980],["2016-02-15",2403.03,2403.03,2314.03,2349.63,1033620],["2016-02-16",2349.63,2385.23,2349.63,2376.33,489920],["2016-02-17",2358.53,2385.23,2358.53,2376.33,605330],["2016-02-18",2385.23,2411.93,2385.23,2385.23,502930],["2016-02-19",2385.23,2411.93,2385.23,2403.03,746980],["2016-02-22",2394.13,2465.33,2394.13,2420.83,1091060],["2016-02-23",2483.14,2483.14,2420.83,2420.83,807300],["2016-02-24",2420.83,2429.73,2385.23,2420.83,702660],["2016-02-25",2429.73,2483.14,2420.83,2429.73,941770],["2016-02-26",2438.63,2527.64,2429.73,2527.64,1862030],["2016-02-29",2563.24,2563.24,2483.14,2483.14,941320],["2016-03-01",2483.14,2483.14,2429.73,2438.63,964040],["2016-03-02",2447.53,2456.43,2385.23,2420.83,1616220],["2016-03-03",2438.63,2447.53,2403.03,2403.03,737360],["2016-03-04",2411.93,2465.33,2394.13,2447.53,758830],["2016-03-07",2474.23,2500.94,2447.53,2474.23,2201530],["2016-03-08",2509.84,2607.74,2509.84,2572.14,6767430],["2016-03-09",2581.04,2625.54,2536.54,2536.54,2872170],["2016-03-10",2545.44,2554.34,2527.64,2545.44,1245540],["2016-03-11",2554.34,2589.94,2536.54,2563.24,2144310],["2016-03-14",2581.04,2687.84,2581.04,2670.04,3870560],["2016-03-15",2687.84,2714.54,2643.34,2670.04,2696450],["2016-03-16",2687.84,2687.84,2652.24,2661.14,1634300],["2016-03-17",2687.84,2705.64,2661.14,2670.04,2100490],["2016-03-18",2678.94,2678.94,2643.34,2643.34,3793650],["2016-03-21",2661.14,2696.74,2652.24,2652.24,1589420],["2016-03-22",2661.14,2661.14,2625.54,2625.54,1602960],["2016-03-23",2607.74,2643.34,2589.94,2607.74,1736220],["2016-03-24",2598.84,2634.44,2563.24,2563.24,1824820],["2016-03-25",2563.24,2598.84,2554.34,2581.04,1704310],["2016-03-28",2589.94,2661.14,2589.94,2661.14,2837840],["2016-03-29",2670.04,2705.64,2652.24,2652.24,2044410],["2016-03-30",2643.34,2661.14,2625.54,2625.54,1618750],["2016-03-31",2625.54,2687.84,2616.64,2625.54,2460570],["2016-04-01",2625.54,2634.44,2563.24,2581.04,1523320],["2016-04-04",2581.04,2625.54,2572.14,2598.84,986480],["2016-04-05",2598.84,2616.64,2589.94,2607.74,778290],["2016-04-06",2607.74,2687.84,2607.74,2687.84,1954970],["2016-04-07",2705.64,2732.34,2678.94,2678.94,2701300],["2016-04-08",2678.94,2767.94,2670.04,2741.24,7079970],["2016-04-11",2767.94,2821.34,2767.94,2803.54,5377970],["2016-04-12",2803.54,2830.24,2794.64,2821.34,2850420],["2016-04-13",2821.34,2821.34,2750.14,2767.94,3106110],["2016-04-14",2767.94,2830.24,2767.94,2794.64,2142460],["2016-04-15",2812.44,2839.14,2785.74,2785.74,2734540],["2016-04-19",2794.64,2794.64,2750.14,2750.14,3047720],["2016-04-20",2776.84,2803.54,2741.24,2776.84,2813360],["2016-04-21",2794.64,2848.04,2794.64,2803.54,3670790],["2016-04-22",2812.44,2919.24,2803.54,2910.34,4327260],["2016-04-25",2937.04,2981.54,2928.14,2937.04,3046090],["2016-04-26",2919.24,2972.64,2892.54,2937.04,3019430],["2016-04-27",2937.04,2937.04,2883.64,2910.34,2321780],["2016-04-28",2901.44,2919.24,2865.84,2892.54,1919040],["2016-04-29",2883.64,2981.54,2883.64,2981.54,3455190],["2016-05-04",3017.14,3150.64,3008.24,3115.04,6404100],["2016-05-05",3123.94,3275.25,3070.54,3115.04,7908200],["2016-05-06",3079.44,3106.14,3017.14,3026.04,4098640],["2016-05-09",3061.64,3088.34,3017.14,3017.14,3455700],["2016-05-10",2981.54,3026.04,2963.74,2981.54,4939730],["2016-05-11",3026.04,3070.54,3017.14,3070.54,12557620],["2016-05-12",3079.44,3088.34,3026.04,3026.04,1742800],["2016-05-13",3008.24,3017.14,2945.94,2963.74,3860220],["2016-05-16",2954.84,2963.74,2928.14,2954.84,2279110],["2016-05-17",2963.74,3008.24,2963.74,2990.44,1339920],["2016-05-18",2999.34,2999.34,2945.94,2945.94,1773380],["2016-05-19",2945.94,2990.44,2937.04,2954.84,1726020],["2016-05-20",2954.84,2963.74,2937.04,2954.84,1446750],["2016-05-23",2954.84,3017.14,2945.94,2999.34,1149830],["2016-05-24",2990.44,3034.94,2981.54,2999.34,1526440],["2016-05-25",3008.24,3043.84,2990.44,2999.34,1842560],["2016-05-26",2990.44,3008.24,2954.84,2954.84,1851110],["2016-05-27",2945.94,2981.54,2937.04,2963.74,1594940],["2016-05-30",2972.64,3026.04,2972.64,3008.24,3193180],["2016-05-31",3026.04,3043.84,2999.34,3008.24,3545250],["2016-06-01",3008.24,3106.14,2990.44,3061.64,8514250],["2016-06-02",3061.64,3141.74,3043.84,3132.84,5258950],["2016-06-03",3168.44,3195.15,3141.74,3168.44,6462490],["2016-06-06",3186.24,3266.35,3141.74,3150.64,15485513],["2016-06-07",3159.54,3230.75,3159.54,3230.75,3047640],["2016-06-08",3266.35,3328.65,3248.55,3284.15,3724890],["2016-06-09",3310.85,3310.85,3248.55,3266.35,2965630],["2016-06-10",3275.25,3337.55,3266.35,3293.05,2439340],["2016-06-13",3284.15,3284.15,3230.75,3248.55,2928110],["2016-06-14",3239.65,3373.15,3221.85,3373.15,3443200],["2016-06-15",3373.15,3444.35,3346.45,3382.05,2129160],["2016-06-16",3382.05,3444.35,3382.05,3390.95,2814140],["2016-06-17",3373.15,3408.75,3328.65,3328.65,5659440],["2016-06-20",3382.05,3417.65,3355.35,3417.65,1671120],["2016-06-21",3453.25,3533.35,3453.25,3488.85,3610830],["2016-06-22",3488.85,3551.15,3471.05,3524.45,2285990],["2016-06-23",3515.55,3586.75,3515.55,3568.95,4020040],["2016-06-24",3551.15,3560.05,3319.75,3453.25,12178690],["2016-06-27",3408.75,3471.05,3355.35,3471.05,3206680],["2016-06-28",3435.45,3497.75,3426.55,3444.35,1830580],["2016-06-29",3453.25,3533.35,3444.35,3497.75,4457030],["2016-06-30",3542.25,3586.75,3515.55,3524.45,3488530],["2016-07-01",3542.25,3595.65,3533.35,3542.25,5658560],["2016-07-04",3560.05,3577.85,3533.35,3551.15,4158970],["2016-07-05",3586.75,3631.25,3568.95,3577.85,4927570],["2016-07-06",3568.95,3649.05,3542.25,3649.05,4957280],["2016-07-07",3729.15,3827.05,3693.55,3809.25,3700720],["2016-07-08",3827.05,3844.85,3729.15,3800.35,5754320],["2016-07-11",3800.35,3818.15,3604.55,3604.55,5183140],["2016-07-12",3631.25,3684.65,3577.85,3657.95,5687040],["2016-07-13",3693.55,3738.05,3693.55,3702.45,3916150],["2016-07-14",3711.35,3720.25,3577.85,3577.85,5141750],["2016-07-15",3568.95,3622.35,3497.75,3613.45,3766157],["2016-07-18",3613.45,3809.25,3604.55,3764.75,5985260],["2016-07-19",3827.05,3827.05,3649.05,3738.05,4442630],["2016-07-20",3729.15,3755.85,3657.95,3657.95,2728420],["2016-07-21",3666.85,3720.25,3649.05,3666.85,2884960],["2016-07-22",3649.05,3649.05,3471.05,3577.85,5190610],["2016-07-25",3613.45,3675.75,3568.95,3640.15,3766690],["2016-07-26",3640.15,3764.75,3622.35,3764.75,4989480],["2016-07-27",3827.05,3862.65,3773.65,3844.85,7471600],["2016-07-28",3853.75,3987.26,3853.75,3969.46,5902350],["2016-07-29",3978.36,3987.26,3916.06,3960.56,6239170],["2016-08-01",3969.46,3969.46,3871.55,3924.96,4652710],["2016-08-02",3880.45,3898.25,3800.35,3800.35,6370060],["2016-08-03",3782.55,3844.85,3773.65,3844.85,3050500],["2016-08-04",3880.45,3889.35,3791.45,3791.45,3081510],["2016-08-05",3782.55,3835.95,3755.85,3835.95,4794470],["2016-08-08",3844.85,3871.55,3800.35,3809.25,2182920],["2016-08-09",3800.35,3853.75,3800.35,3853.75,2751520],["2016-08-10",3871.55,4094.06,3871.55,4031.76,5703740],["2016-08-11",4031.76,4111.86,4031.76,4094.06,3981110],["2016-08-12",4183.06,4200.86,4067.36,4076.26,4563390],["2016-08-15",4076.26,4120.76,4058.46,4120.76,4623000],["2016-08-16",4156.36,4236.46,4138.56,4183.06,3617400],["2016-08-17",4191.96,4361.06,4191.96,4325.46,4700970],["2016-08-18",4369.96,4423.36,4325.46,4343.26,4116040],["2016-08-19",4352.16,4378.86,4289.86,4289.86,3656710],["2016-08-22",4280.96,4334.36,4272.06,4316.56,2748960],["2016-08-23",4307.66,4387.76,4307.66,4387.76,3521490],["2016-08-24",4423.36,4494.56,4352.16,4361.06,5841280],["2016-08-25",4476.74,4540.09,4455.63,4540.09,5867250],["2016-08-26",4540.09,4550.65,4487.3,4497.86,2303950],["2016-08-29",4487.3,4508.42,4381.72,4381.72,4916380],["2016-08-30",4350.04,4434.51,4318.37,4423.95,3119560],["2016-08-31",4466.19,4529.54,4455.63,4518.98,3023220],["2016-09-01",4518.98,4518.98,4455.63,4476.74,2383700],["2016-09-05",4497.86,4508.42,4423.95,4434.51,3626000],["2016-09-06",4455.63,4508.42,4445.07,4466.19,3841270],["2016-09-07",4466.19,4645.68,4423.95,4645.68,4529030],["2016-09-08",4645.68,4772.38,4603.44,4740.7,5864910],["2016-09-09",4740.7,4751.26,4656.24,4677.35,2978500],["2016-09-12",4629.84,4635.12,4534.82,4540.09,3209760],["2016-09-13",4540.09,4656.24,4540.09,4614.0,3410530],["2016-09-14",4577.05,4640.4,4577.05,4603.44,1503520],["2016-09-15",4582.33,4698.47,4582.33,4666.79,3018930],["2016-09-16",4666.79,4719.59,4650.96,4698.47,11026300],["2016-09-19",4751.26,4851.57,4740.7,4814.61,4411630],["2016-09-20",4782.94,4825.17,4745.98,4798.77,3028200],["2016-09-21",4793.5,4877.96,4751.26,4814.61,4496420],["2016-09-22",4867.4,4930.75,4825.17,4877.96,4575320],["2016-09-23",4877.96,4899.08,4846.29,4846.29,3065270],["2016-09-26",4835.73,4883.24,4767.1,4851.57,4434560],["2016-09-27",4846.29,4893.8,4835.73,4883.24,3491140],["2016-09-28",4909.64,4962.43,4883.24,4930.75,3347970],["2016-09-29",4930.75,4962.43,4877.96,4899.08,4945480],["2016-09-30",4862.12,4909.64,4814.61,4825.17,7055060],["2016-10-03",4825.17,4856.85,4698.47,4698.47,6696480],["2016-10-04",4666.79,4730.15,4550.65,4640.4,12724180],["2016-10-05",4645.68,4666.79,4598.17,4603.44,5043350],["2016-10-06",4592.89,4614.0,4492.58,4529.54,5667520],["2016-10-07",4529.54,4571.77,4276.14,4339.49,12092340],["2016-10-10",4328.93,4339.49,4138.88,4138.88,5932030],["2016-10-11",4149.44,4423.95,4149.44,4423.95,8816090],["2016-10-12",4455.63,4497.86,4286.69,4307.81,6287140],["2016-10-13",4244.46,4387.0,4191.67,4360.6,4735200],["2016-10-14",4328.93,4402.84,4265.58,4265.58,4412760],["2016-10-17",4244.46,4307.81,4202.23,4202.23,2788800],["2016-10-18",4181.11,4302.53,4181.11,4297.25,3936870],["2016-10-19",4328.93,4423.95,4302.53,4355.32,3624200],["2016-10-20",4371.16,4392.28,4318.37,4344.76,1596170],["2016-10-21",4339.49,4371.16,4318.37,4328.93,2218550],["2016-10-24",4328.93,4350.04,4244.46,4244.46,2876450],["2016-10-25",4244.46,4255.02,4144.16,4181.11,3503480],["2016-10-26",4181.11,4218.06,4123.04,4175.83,2840830],["2016-10-27",4181.11,4196.95,4144.16,4175.83,1633800],["2016-10-28",4175.83,4339.49,4175.83,4307.81,3505950],["2016-10-31",4339.49,4339.49,4244.46,4302.53,2216260],["2016-11-01",4276.14,4344.76,4265.58,4265.58,1564710],["2016-11-02",4265.58,4265.58,4170.55,4170.55,2809280],["2016-11-03",4170.55,4170.55,4101.92,4149.44,3606740],["2016-11-04",4170.55,4202.23,4159.99,4181.11,1546270],["2016-11-07",4218.06,4350.04,4191.67,4339.49,4122990],["2016-11-08",4360.6,4413.39,4350.04,4381.72,4814020],["2016-11-09",4381.72,4381.72,4170.55,4323.65,9436610],["2016-11-10",4413.39,4418.67,4376.44,4381.72,4138330],["2016-11-11",4350.04,4371.16,4307.81,4323.65,3448550],["2016-11-14",4307.81,4371.16,4302.53,4350.04,4036070],["2016-11-15",4350.04,4466.19,4350.04,4434.51,4588760],["2016-11-16",4434.51,4503.14,4423.95,4445.07,4525640],["2016-11-17",4434.51,4482.02,4402.84,4413.39,3170490],["2016-11-18",4402.84,4439.79,4350.04,4360.6,3101710],["2016-11-21",4371.16,4434.51,4339.49,4434.51,3303700],["2016-11-22",4476.74,4482.02,4413.39,4423.95,3014150],["2016-11-23",4423.95,4466.19,4392.28,4397.56,2477130],["2016-11-24",4413.39,4460.91,4392.28,4402.84,2522970],["2016-11-25",4434.51,4455.63,4392.28,4408.12,3239970],["2016-11-28",4402.84,4408.12,4276.14,4297.25,3054300],["2016-11-29",4297.25,4318.37,4244.46,4260.3,2916960],["2016-11-30",4249.74,4487.3,4244.46,4445.07,6240310],["2016-12-01",4466.19,4487.3,4408.12,4408.12,4453450],["2016-12-02",4423.95,4471.47,4413.39,4455.63,4769370],["2016-12-05",4466.19,4545.37,4455.63,4476.74,6202780],["2016-12-06",4487.3,4497.86,4286.69,4318.37,5343140],["2016-12-07",4318.37,4371.16,4307.81,4313.09,2987910],["2016-12-08",4323.65,4371.16,4313.09,4318.37,1962140],["2016-12-09",4318.37,4365.88,4307.81,4318.37,2565360],["2016-12-12",4313.09,4318.37,4276.14,4297.25,2412750],["2016-12-13",4297.25,4313.09,4255.02,4281.41,2718280],["2016-12-14",4281.41,4413.39,4281.41,4397.56,2781270],["2016-12-15",4392.28,4402.84,4339.49,4360.6,1852580],["2016-12-16",4350.04,4445.07,4350.04,4413.39,3688380],["2016-12-19",4413.39,4450.35,4365.88,4381.72,2552260],["2016-12-20",4381.72,4408.12,4355.32,4360.6,1334730],["2016-12-21",4381.72,4450.35,4371.16,4423.95,2405340],["2016-12-22",4445.07,4561.21,4434.51,4487.3,6149040],["2016-12-23",4487.3,4561.21,4445.07,4534.82,4268440],["2016-12-26",4582.33,4629.84,4571.77,4624.56,3826190],["2016-12-27",4624.56,4635.12,4555.93,4555.93,3831250],["2016-12-28",4561.21,4619.28,4555.93,4603.44,3467160],["2016-12-29",4592.89,4608.72,4561.21,4561.21,2021280],["2016-12-30",4561.21,4587.61,4555.93,4555.93,1969290],["2017-01-03",4571.77,4661.52,4561.21,4645.68,3119660],["2017-01-04",4677.35,4698.47,4629.84,4645.68,2446300],["2017-01-05",4650.96,4677.35,4645.68,4656.24,3068500],["2017-01-06",4666.79,4693.19,4561.21,4582.33,4204960],["2017-01-09",4592.89,4603.44,4534.82,4555.93,2617980],["2017-01-10",4561.21,4656.24,4561.21,4629.84,2985620],["2017-01-11",4629.84,4645.68,4592.89,4645.68,1669830],["2017-01-12",4666.79,4666.79,4608.72,4608.72,1836920],["2017-01-13",4592.89,4608.72,4561.21,4561.21,2579390],["2017-01-16",4555.93,4571.77,4434.51,4434.51,4140650],["2017-01-17",4434.51,4482.02,4408.12,4434.51,2562530],["2017-01-18",4434.51,4460.91,4392.28,4392.28,2902280],["2017-01-19",4360.6,4418.67,4355.32,4376.44,1968870],["2017-01-20",4381.72,4471.47,4381.72,4455.63,1186610],["2017-01-23",4445.07,4487.3,4434.51,4434.51,1280100],["2017-01-24",4455.63,4455.63,4429.23,4434.51,1167800],["2017-01-25",4434.51,4492.58,4434.51,4466.19,927340],["2017-02-02",4487.3,4508.42,4455.63,4508.42,1756550],["2017-02-03",4656.24,4698.47,4561.21,4561.21,5400770],["2017-02-06",4592.89,4656.24,4561.21,4656.24,4803140],["2017-02-07",4666.79,4756.54,4666.79,4709.03,8767000],["2017-02-08",4730.15,4730.15,4677.35,4714.31,3608350],["2017-02-09",4740.7,4767.1,4693.19,4703.75,6052490],["2017-02-10",4693.19,4740.7,4682.63,4682.63,4005140],["2017-02-13",4698.47,4740.7,4698.47,4724.87,2291640],["2017-02-14",4751.26,4804.05,4730.15,4761.82,4544800],["2017-02-15",4761.82,4793.5,4730.15,4767.1,3767830],["2017-02-16",4788.22,4788.22,4719.59,4719.59,4491020],["2017-02-17",4698.47,4709.03,4624.56,4677.35,5439270],["2017-02-20",4518.98,4529.54,4392.28,4434.51,13251990],["2017-02-21",4418.67,4476.74,4397.56,4460.91,4324840],["2017-02-22",4455.63,4471.47,4223.34,4244.46,7920920],["2017-02-23",4244.46,4318.37,4233.9,4286.69,4987400],["2017-02-24",4276.14,4302.53,4233.9,4270.86,2422300],["2017-02-27",4265.58,4270.86,4207.51,4249.74,3949350],["2017-02-28",4276.14,4297.25,4223.34,4223.34,2584610],["2017-03-01",4218.06,4328.93,4159.99,4318.37,3802640],["2017-03-02",4339.49,4439.79,4318.37,4434.51,8348230],["2017-03-03",4434.51,4434.51,4328.93,4328.93,2679190],["2017-03-06",4328.93,4381.72,4307.81,4350.04,2750640],["2017-03-07",4371.16,4381.72,4339.49,4350.04,1917450],["2017-03-08",4350.04,4360.6,4339.49,4355.32,2904610],["2017-03-09",4360.6,4450.35,4355.32,4434.51,5028510],["2017-03-10",4434.51,4540.09,4429.23,4445.07,6007990],["2017-03-13",4445.07,4455.63,4413.39,4445.07,2169800],["2017-03-14",4455.63,4455.63,4434.51,4439.79,1597180],["2017-03-15",4434.51,4439.79,4376.44,4387.0,2675040],["2017-03-16",4413.39,4423.95,4402.84,4413.39,988750],["2017-03-17",4423.95,4450.35,4360.6,4360.6,4447530],["2017-03-20",4413.39,4429.23,4392.28,4418.67,958720],["2017-03-21",4487.3,4529.54,4476.74,4524.26,4602260],["2017-03-22",4540.09,4550.65,4466.19,4476.74,2598780],["2017-03-23",4487.3,4529.54,4476.74,4513.7,2599800],["2017-03-24",4540.09,4550.65,4513.7,4545.37,2997330],["2017-03-27",4571.77,4577.05,4534.82,4545.37,3248280],["2017-03-28",4540.09,4561.21,4497.86,4534.82,2948930],["2017-03-29",4540.09,4603.44,4524.26,4582.33,5883840],["2017-03-30",4719.59,4806.69,4672.07,4743.34,8091460],["2017-03-31",4751.26,4877.96,4751.26,4838.37,3540840],["2017-04-03",4862.12,5068.01,4854.21,5060.09,4620760],["2017-04-04",5068.01,5273.9,5060.09,5115.53,7988870],["2017-04-05",5068.01,5075.93,4972.99,4980.91,4587810],["2017-04-07",4957.15,5075.93,4917.56,5044.26,4327880],["2017-04-10",5068.01,5075.93,5004.66,5060.09,4318150],["2017-04-11",5068.01,5075.93,5028.42,5052.17,3139100],["2017-04-12",5036.34,5044.26,4972.99,5004.66,4423510],["2017-04-13",4988.82,5028.42,4972.99,4988.82,3213260],["2017-04-14",4949.23,4980.91,4830.45,4893.8,3510790],["2017-04-17",4901.72,4917.56,4806.69,4830.45,4552670],["2017-04-18",4854.21,4862.12,4759.18,4790.86,5291790],["2017-04-19",4822.53,4909.64,4798.77,4901.72,4167070],["2017-04-20",4901.72,4909.64,4822.53,4822.53,2167010],["2017-04-21",4814.61,4854.21,4782.94,4822.53,1963090],["2017-04-24",4830.45,4838.37,4735.42,4759.18,2528340],["2017-04-25",4751.26,4782.94,4695.83,4719.59,3193390],["2017-04-26",4703.75,4703.75,4545.37,4624.56,4619520],["2017-04-27",4640.4,4703.75,4545.37,4672.07,6432120],["2017-04-28",4624.56,4664.16,4616.64,4656.24,8212150],["2017-05-03",4656.24,4672.07,4608.72,4608.72,2315880],["2017-05-04",4616.64,4656.24,4608.72,4624.56,2558020],["2017-05-05",4624.56,4640.4,4624.56,4624.56,2750480],["2017-05-08",4624.56,4640.4,4608.72,4616.64,3616640],["2017-05-09",4632.48,4719.59,4608.72,4703.75,4265190],["2017-05-10",4751.26,4790.86,4735.42,4751.26,3910870],["2017-05-11",4767.1,4814.61,4767.1,4775.02,4006120],["2017-05-12",4775.02,4782.94,4672.07,4703.75,3027090],["2017-05-15",4703.75,4711.67,4664.16,4672.07,3426170],["2017-05-16",4672.07,4679.99,4592.89,4592.89,5909020],["2017-05-17",4592.89,4656.24,4592.89,4600.81,2579930],["2017-05-18",4592.89,4624.56,4513.7,4513.7,3985890],["2017-05-19",4545.37,4561.21,4497.86,4545.37,2645500],["2017-05-22",4545.37,4640.4,4545.37,4577.05,2516700],["2017-05-23",4608.72,4608.72,4577.05,4600.81,3482870],["2017-05-24",4592.89,4664.16,4584.97,4648.32,3409470],["2017-05-25",4656.24,4695.83,4632.48,4648.32,2332150],["2017-05-26",4640.4,4656.24,4608.72,4624.56,2297100],["2017-05-29",4640.4,4735.42,4640.4,4719.59,4711820],["2017-05-30",4727.51,4727.51,4648.32,4648.32,3439780],["2017-05-31",4640.4,4893.8,4640.4,4814.61,8392190],["2017-06-01",4862.12,4862.12,4775.02,4798.77,3967570],["2017-06-02",4798.77,4806.69,4727.51,4751.26,3610100],["2017-06-05",4751.26,4790.86,4727.51,4743.34,4656780],["2017-06-06",4735.42,4830.45,4719.59,4830.45,7162100],["2017-06-07",4854.21,4988.82,4854.21,4972.99,8369760],["2017-06-08",4988.82,5020.5,4941.31,4988.82,5543320],["2017-06-09",4980.91,5020.5,4957.15,4980.91,4107910],["2017-06-12",4965.07,4972.99,4877.96,4893.8,5899880],["2017-06-13",4877.96,4972.99,4870.04,4972.99,4006760],["2017-06-14",4996.74,5028.42,4965.07,5012.58,5072750],["2017-06-15",5020.5,5163.04,5012.58,5131.36,11833730],["2017-06-16",5354.1,5362.56,5184.93,5218.77,9619180],["2017-06-19",5244.14,5261.06,5142.64,5159.56,4679560],["2017-06-20",5142.64,5227.22,5142.64,5227.22,3825510],["2017-06-21",5210.31,5210.31,5134.18,5176.47,4433940],["2017-06-22",5168.02,5218.77,5159.56,5201.85,2688300],["2017-06-23",5210.31,5210.31,5159.56,5210.31,3130110],["2017-06-26",5193.39,5235.68,5168.02,5218.77,3311280],["2017-06-27",5218.77,5218.77,5176.47,5184.93,2926030],["2017-06-28",5184.93,5201.85,5168.02,5193.39,2876260],["2017-06-29",5184.93,5320.26,5184.93,5269.51,5344140],["2017-06-30",5311.81,5413.31,5277.97,5413.31,7332030],["2017-07-03",5413.31,5751.64,5413.31,5582.47,8029110],["2017-07-04",5582.47,5675.51,5557.1,5582.47,4852760],["2017-07-05",5582.47,5624.76,5531.72,5565.55,3153200],["2017-07-06",5582.47,5667.05,5565.55,5633.22,5774250],["2017-07-07",5667.05,5675.51,5574.01,5582.47,5484990],["2017-07-10",5582.47,5633.22,5574.01,5599.39,5580960],["2017-07-11",5582.47,5616.3,5447.14,5565.55,5910870],["2017-07-12",5582.47,5616.3,5531.72,5582.47,4045680],["2017-07-13",5590.93,5683.97,5565.55,5683.97,3156090],["2017-07-14",5743.18,5827.76,5700.89,5700.89,3829400],["2017-07-17",5709.35,5709.35,5497.89,5557.1,5075550],["2017-07-18",5379.47,5438.68,5328.72,5421.76,9358430],["2017-07-19",5421.76,5472.51,5379.47,5379.47,6353060],["2017-07-20",5311.81,5371.01,5210.31,5354.1,8366120],["2017-07-21",5337.18,5362.56,5294.89,5311.81,5623090],["2017-07-24",5269.51,5379.47,5261.06,5345.64,4091580],["2017-07-25",5320.26,5447.14,5320.26,5413.31,3348570],["2017-07-26",5447.14,5565.55,5421.76,5548.64,2874360],["2017-07-27",5557.1,5557.1,5480.97,5489.43,1586240],["2017-07-28",5464.06,5540.18,5464.06,5489.43,1644080],["2017-07-31",5430.22,5480.97,5387.93,5464.06,3079000],["2017-08-01",5413.31,5565.55,5413.31,5531.72,3886470],["2017-08-02",5497.89,5523.26,5455.6,5464.06,2356710],["2017-08-03",5464.06,5497.89,5438.68,5464.06,1536900],["2017-08-04",5447.14,5464.06,5404.85,5413.31,1630880],["2017-08-07",5413.31,5472.51,5396.39,5455.6,1530120],["2017-08-08",5472.51,5489.43,5447.14,5464.06,2780790],["2017-08-09",5430.22,5464.06,5371.01,5387.93,3739220],["2017-08-10",5379.47,5413.31,5371.01,5413.31,3244780],["2017-08-11",5404.85,5540.18,5404.85,5531.72,4271330],["2017-08-14",5531.72,5751.64,5523.26,5751.64,8513140],["2017-08-15",5819.3,5819.3,5650.14,5667.05,6665670],["2017-08-16",5667.05,5793.93,5633.22,5793.93,7416470],["2017-08-17",5793.93,5793.93,5692.43,5692.43,4100480],["2017-08-18",5667.05,5751.64,5641.68,5709.35,4031150],["2017-08-21",5700.89,5709.35,5590.93,5599.39,4275910],["2017-08-22",5565.55,5658.6,5548.64,5624.76,3976640],["2017-08-23",5590.93,5667.05,5574.01,5667.05,3082950],["2017-08-24",5633.22,5726.26,5633.22,5700.89,4342600],["2017-08-25",5700.89,5743.18,5675.51,5734.72,6658750],["2017-08-28",5751.64,5819.3,5734.72,5819.3,6261300],["2017-08-29",5802.39,5886.97,5793.93,5827.76,6137980],["2017-08-30",5827.76,5920.8,5827.76,5895.43,4576470],["2017-08-31",5886.97,5980.01,5886.97,5929.26,4918570],["2017-09-01",5929.26,5954.64,5895.43,5937.72,3119890],["2017-09-05",5937.72,5996.93,5912.34,5988.47,3266220],["2017-09-06",5988.47,6089.97,5988.47,6089.97,6101580],["2017-09-07",6106.89,6106.89,5971.55,6005.39,6304750],["2017-09-08",6005.39,6098.43,5963.09,6081.51,4844570],["2017-09-11",6073.05,6089.97,5971.55,5971.55,3609540],["2017-09-12",5963.09,5996.93,5903.89,5996.93,3809390],["2017-09-13",6039.22,6242.22,6022.3,6242.22,6569410],["2017-09-14",6259.13,6309.88,6174.55,6208.38,3631310],["2017-09-15",6174.55,6267.59,6157.64,6259.13,4320470],["2017-09-18",6309.88,6428.3,6301.43,6369.09,4716200],["2017-09-19",6411.38,6538.26,6386.01,6428.3,5195160],["2017-09-20",6428.3,6462.13,6377.55,6411.38,3147330],["2017-09-21",6428.3,6445.22,6309.88,6343.72,4381050],["2017-09-22",6335.26,6462.13,6318.34,6377.55,3388050],["2017-09-25",6386.01,6386.01,6326.8,6343.72,2126460],["2017-09-26",6326.8,6360.63,6267.59,6326.8,3745880],["2017-09-27",6326.8,6402.93,6326.8,6377.55,4014480],["2017-09-28",6386.01,6462.13,6377.55,6386.01,5284080],["2017-09-29",6386.01,6589.01,6386.01,6580.55,8426150],["2017-10-02",6589.01,6622.84,6538.26,6605.92,6329510],["2017-10-03",6597.47,6639.76,6495.97,6563.63,3600210],["2017-10-04",6580.55,6707.42,6546.72,6707.42,2671530],["2017-10-05",6707.42,6749.72,6563.63,6563.63,5441280],["2017-10-06",6563.63,6631.3,6512.88,6572.09,3243160],["2017-10-09",6597.47,6673.59,6563.63,6673.59,2299760],["2017-10-10",6673.59,6715.88,6656.67,6715.88,2086910],["2017-10-11",6715.88,6724.34,6665.13,6690.51,4424450],["2017-10-12",6698.97,6766.63,6648.22,6682.05,6606920],["2017-10-13",6673.59,6690.51,6580.55,6589.01,3606150],["2017-10-16",6597.47,6597.47,6394.47,6428.3,5765600],["2017-10-17",6411.38,6597.47,6411.38,6597.47,4334020],["2017-10-18",6597.47,6648.22,6462.13,6495.97,3382880],["2017-10-19",6428.3,6504.43,6386.01,6394.47,3972220],["2017-10-20",6394.47,6419.84,6242.22,6335.26,5259390],["2017-10-23",6276.05,6343.72,6199.93,6276.05,3673920],["2017-10-24",6335.26,6343.72,6267.59,6343.72,2536880],["2017-10-25",6326.8,6377.55,6318.34,6318.34,1865230],["2017-10-26",6318.34,6318.34,6208.38,6259.13,2990890],["2017-10-27",6267.59,6377.55,6242.22,6377.55,2632070],["2017-10-30",6394.47,6394.47,6225.3,6225.3,3432530],["2017-10-31",6225.3,6326.8,6140.72,6259.13,3726630],["2017-11-01",6225.3,6242.22,6030.76,6039.22,7195800],["2017-11-02",6039.22,6123.8,5886.97,5886.97,6142790],["2017-11-03",5920.8,6123.8,5886.97,6123.8,5461010],["2017-11-06",6174.55,6267.59,6157.64,6242.22,3981740],["2017-11-07",6259.13,6259.13,6191.47,6242.22,3668200],["2017-11-08",6242.22,6309.88,6199.93,6267.59,6526280],["2017-11-09",6292.97,6301.43,6250.68,6267.59,4884290],["2017-11-10",6292.97,6301.43,6242.22,6301.43,4595850],["2017-11-13",6301.43,6301.43,6140.72,6199.93,2541840],["2017-11-14",6225.3,6394.47,6191.47,6326.8,3243090],["2017-11-15",6343.72,6580.55,6335.26,6555.17,6073670],["2017-11-16",6546.72,6631.3,6512.88,6538.26,3973530],["2017-11-17",6529.8,6546.72,6419.84,6462.13,2974720],["2017-11-20",6462.13,6462.13,6292.97,6326.8,5516360],["2017-11-21",6343.72,6428.3,6335.26,6352.18,5216150],["2017-11-22",6411.38,6529.8,6394.47,6479.05,4047630],["2017-11-23",6529.8,6546.72,6394.47,6462.13,5378680],["2017-11-24",6462.13,6631.3,6462.13,6614.38,6710830],["2017-11-27",6631.3,6673.59,6589.01,6639.76,5339270],["2017-11-28",6682.05,6707.42,6614.38,6665.13,3772380],["2017-11-29",6648.22,6665.13,6597.47,6648.22,3788740],["2017-11-30",6698.97,7003.46,6698.97,6969.63,11672840],["2017-12-01",6969.63,7054.21,6935.8,7020.38,4392480],["2017-12-04",7011.92,7121.88,6986.55,7104.96,4450610],["2017-12-05",7104.96,7147.26,7037.3,7037.3,6651430],["2017-12-06",7088.05,7147.26,6868.13,7147.26,7227100],["2017-12-07",7147.26,7155.71,7037.3,7096.51,4108820],["2017-12-08",7088.05,7088.05,6952.71,6969.63,3624840],["2017-12-11",6918.88,6944.26,6800.47,6800.47,3778630],["2017-12-12",6817.38,6918.88,6428.3,6715.88,7065750],["2017-12-13",6834.3,6834.3,6715.88,6817.38,4320040],["2017-12-14",6817.38,6901.96,6808.92,6876.59,2231070],["2017-12-15",6927.34,7096.51,6927.34,7054.21,5580260],["2017-12-18",7138.8,7274.13,7062.67,7274.13,6274820],["2017-12-19",7324.88,7494.05,7299.5,7375.63,7704640],["2017-12-20",7307.96,7527.88,7307.96,7443.3,4638100],["2017-12-21",7392.55,7646.29,7392.55,7460.21,6431690],["2017-12-22",7502.5,7595.54,7460.21,7502.5,6183750],["2017-12-25",7502.5,7519.42,7409.46,7417.92,2375650],["2017-12-26",7358.71,7510.96,7350.25,7426.38,3894280],["2017-12-27",7426.38,7713.96,7426.38,7680.13,7790290],["2017-12-28",7680.13,7781.63,7595.54,7747.79,3335010],["2017-12-29",7773.17,7933.88,7756.25,7925.42,5358602],["2018-01-02",7942.33,8077.67,7857.75,8069.21,4349322],["2018-01-03",8119.96,8204.54,8001.54,8052.29,4930220],["2018-01-04",8086.13,8187.62,8052.29,8153.79,4740720],["2018-01-05",8136.88,8196.08,8060.75,8119.96,3660450],["2018-01-08",8069.21,8373.71,8035.38,8373.71,3702750],["2018-01-09",8424.46,8948.87,8407.54,8948.87,5834620],["2018-01-10",9050.37,9134.95,8559.79,8745.87,6364420],["2018-01-11",8712.04,8779.71,8525.96,8745.87,5384530],["2018-01-12",8796.62,8948.87,8661.29,8813.54,5443440],["2018-01-15",8779.71,9236.45,8728.96,9236.45,3458260],["2018-01-16",9185.7,9473.28,9067.29,9473.28,4775350],["2018-01-17",9371.79,9507.12,9067.29,9067.29,5064910],["2018-01-18",9033.45,9473.28,8931.95,9473.28,5578680],["2018-01-19",9473.28,10133.03,9405.62,10099.2,7253090],["2018-01-22",10065.37,10792.78,10065.37,10758.95,6702390],["2018-01-25",10978.86,10995.78,10319.11,10403.7,13973720],["2018-01-26",10488.28,10911.19,10319.11,10809.69,6458950],["2018-01-29",10911.19,10995.78,10403.7,10403.7,5172130],["2018-01-30",10234.53,10403.7,9896.2,10369.86,10331630],["2018-01-31",10369.86,10792.78,10319.11,10539.03,6106990],["2018-02-01",10539.03,10657.45,10234.53,10319.11,3378420],["2018-02-02",10319.11,10386.78,10099.2,10336.03,3773050],["2018-02-05",10133.03,10217.61,9642.45,9642.45,7535490],["2018-02-06",8982.7,10048.45,8982.7,9811.62,15013300],["2018-02-07",10234.53,10403.7,9997.7,10065.37,6438850],["2018-02-08",10031.53,10285.28,9946.95,10099.2,4683450],["2018-02-09",9608.62,10048.45,9608.62,9862.37,9078840],["2018-02-12",9862.37,10099.2,9794.7,9946.95,6576890],["2018-02-13",9980.78,10336.03,9980.78,10251.45,5301840],["2018-02-21",10403.7,10454.45,10099.2,10149.95,9729720],["2018-02-22",10065.37,10082.28,9930.03,9963.87,5878900],["2018-02-23",9980.78,10488.28,9946.95,10420.61,10715740],["2018-02-26",10640.53,10928.11,10522.11,10894.28,8813510],["2018-02-27",10978.86,10978.86,10725.11,10843.53,10025430],["2018-02-28",10742.03,11164.94,10640.53,11164.94,11314630],["2018-03-01",11148.03,11469.44,10995.78,11283.36,6536250],["2018-03-02",11012.69,11283.36,10945.03,11215.69,7816200],["2018-03-05",11164.94,11215.69,10437.53,10437.53,19047710],["2018-03-06",10488.28,10843.53,10014.62,10809.69,8588250],["2018-03-07",10403.7,10809.69,10234.53,10336.03,6932590],["2018-03-08",10302.2,10589.78,10166.86,10454.45,4997230],["2018-03-09",10488.28,10555.95,10352.95,10403.7,4852550],["2018-03-12",10403.7,10555.95,10386.78,10488.28,2965770],["2018-03-13",10471.36,10488.28,10352.95,10403.7,2925900],["2018-03-14",10471.36,10539.03,10437.53,10454.45,2677570],["2018-03-15",10403.7,10403.7,10217.61,10251.45,4172230],["2018-03-16",10200.7,10302.2,10082.28,10183.78,9654780],["2018-03-19",10319.11,10809.69,10319.11,10674.36,5265860],["2018-03-20",10623.61,10640.53,10403.7,10403.7,3625270],["2018-03-21",10420.61,10725.11,10420.61,10657.45,4894590],["2018-03-22",10657.45,10877.36,10572.86,10623.61,6635870],["2018-03-23",10234.53,10488.28,10234.53,10386.78,5474930],["2018-03-26",10268.36,10369.86,9896.2,9963.87,12873962],["2018-03-27",9913.12,10133.03,9913.12,10048.45,7906562],["2018-03-28",10048.45,10183.78,9946.95,10133.03,2410560],["2018-03-29",10149.95,10352.95,10116.12,10285.28,4373560],["2018-03-30",10352.95,10369.86,10166.86,10217.61,2577560],["2018-04-02",10234.53,10251.45,9980.78,9980.78,6093790],["2018-04-03",9980.78,10065.37,9727.03,9896.2,6449810],["2018-04-04",9980.78,10031.53,9896.2,9980.78,3408600],["2018-04-05",10031.53,10048.45,9913.12,9946.95,2349950],["2018-04-06",9930.03,10217.61,9896.2,10217.61,5728110],["2018-04-09",10251.45,10352.95,10149.95,10285.28,4479210],["2018-04-10",10285.28,10336.03,10166.86,10285.28,11111246],["2018-04-11",10319.11,10488.28,10217.61,10234.53,7617140],["2018-04-12",10183.78,10471.36,10133.03,10437.53,4513010],["2018-04-13",10488.28,10505.2,10302.2,10352.95,3303780],["2018-04-16",10234.53,10319.11,10166.86,10166.86,2308130],["2018-04-17",10217.61,10217.61,9980.78,10099.2,3652180],["2018-04-18",10133.03,10183.78,9980.78,9980.78,2757790],["2018-04-19",9913.12,9997.7,9642.45,9642.45,5118490],["2018-04-20",9642.45,9946.95,9507.12,9946.95,3297740],["2018-04-23",9963.87,9963.87,9388.7,9405.62,2862400],["2018-04-24",9388.7,9625.53,9304.12,9473.28,3808590],["2018-04-26",9473.28,9608.62,8982.7,9050.37,4816560],["2018-04-27",9050.37,9134.95,8762.79,9101.12,5135100],["2018-05-02",9202.62,9371.79,9016.54,9202.62,4428930],["2018-05-03",9185.7,9219.54,9033.45,9185.7,6693700],["2018-05-04",9270.29,9354.87,9118.04,9134.95,8624670],["2018-05-07",9202.62,9473.28,9118.04,9473.28,4083870],["2018-05-08",9456.37,9794.7,9337.95,9642.45,5489060],["2018-05-09",9608.62,9727.03,9490.2,9642.45,2356460],["2018-05-10",9591.7,9625.53,9304.12,9337.95,2728190],["2018-05-11",9236.45,9439.45,9219.54,9422.54,2728770],["2018-05-14",9490.2,9524.03,9304.12,9439.45,2961980],["2018-05-15",9456.37,9507.12,9337.95,9371.79,2682800],["2018-05-16",9321.04,9507.12,9118.04,9134.95,3144190],["2018-05-17",9134.95,9168.79,8931.95,8965.79,4117510],["2018-05-18",8999.62,9118.04,8881.2,9118.04,4143020],["2018-05-21",9219.54,9236.45,8999.62,8999.62,2606300],["2018-05-22",8948.87,8965.79,8542.87,8542.87,6361030],["2018-05-23",8509.04,8796.62,8509.04,8745.87,3391430],["2018-05-24",8796.62,8864.29,8728.96,8864.29,3890040],["2018-05-25",8864.29,9016.54,8762.79,8813.54,6221460],["2018-05-28",8559.79,8796.62,8238.37,8238.37,5307490],["2018-05-29",8238.37,8813.54,8238.37,8796.62,5232880],["2018-05-30",8813.54,9033.45,8610.54,8931.95,6303310],["2018-05-31",8948.87,9490.2,8931.95,9490.2,10225770],["2018-06-01",9557.87,9710.12,9490.2,9642.45,7193770],["2018-06-04",9794.7,10149.95,9693.2,10149.95,6455450],["2018-06-05",10149.95,10183.78,9896.2,9980.78,6122250],["2018-06-06",10014.62,10319.11,9896.2,10285.28,6563330],["2018-06-07",10319.11,10555.95,10285.28,10471.36,6456510],["2018-06-08",10488.28,10488.28,10352.95,10369.86,3690330],["2018-06-11",10319.11,10437.53,10234.53,10251.45,8191000],["2018-06-12",10491.66,10491.66,9875.9,10065.37,10831890],["2018-06-13",10041.68,10325.88,10018.0,10278.51,4326430],["2018-06-14",10373.25,10527.19,10077.21,10089.05,6574380],["2018-06-15",10065.37,10183.78,9899.58,10183.78,4820810],["2018-06-18",10112.73,10112.73,9520.65,9520.65,7908980],["2018-06-19",9189.09,9354.87,8881.2,9082.51,13185240],["2018-06-20",9236.45,9473.28,8952.25,9473.28,5767930],["2018-06-21",9461.44,9461.44,9236.45,9295.66,3879280],["2018-06-22",9236.45,9698.28,9189.09,9698.28,7251238],["2018-06-25",9946.95,9982.47,9721.96,9828.53,4064240],["2018-06-26",9615.38,9745.64,9473.28,9733.8,3122780],["2018-06-27",9686.43,9745.64,9354.87,9354.87,3424170],["2018-06-28",9189.09,9425.92,9141.72,9200.93,4582840],["2018-06-29",9189.09,9283.82,8987.78,9094.35,5362230],["2018-07-02",8999.62,9118.04,8762.79,9094.35,6385040],["2018-07-03",9094.35,9189.09,8597.01,8597.01,6523250],["2018-07-04",8715.42,8869.36,8573.32,8786.47,3769000],["2018-07-05",8786.47,8881.2,8478.59,8549.64,4996120],["2018-07-06",8537.8,8952.25,8336.49,8715.42,5567580],["2018-07-09",8881.2,8881.2,8383.86,8454.91,3847250],["2018-07-10",8407.54,8549.64,8407.54,8407.54,4743470],["2018-07-11",8265.44,8383.86,8004.93,8147.03,7678880],["2018-07-12",7886.51,8087.82,7862.83,7993.08,3327390],["2018-07-13",8099.66,8443.07,8064.13,8431.22,4729750],["2018-07-16",8549.64,8585.16,8372.02,8407.54,5329260],["2018-07-17",8289.12,8561.48,8289.12,8549.64,3378710],["2018-07-18",8597.01,8845.68,8549.64,8810.16,8330670],["2018-07-19",8869.36,8940.41,8786.47,8810.16,4014150],["2018-07-20",8715.42,8762.79,8585.16,8691.74,4976130],["2018-07-23",8786.47,8904.89,8668.06,8750.95,5617420],["2018-07-24",8739.11,8750.95,8312.81,8383.86,12245700],["2018-07-25",8383.86,8478.59,8336.49,8407.54,5722050],["2018-07-26",8407.54,8644.37,8383.86,8644.37,8446850],["2018-07-27",8703.58,8845.68,8608.85,8833.84,5661360],["2018-07-30",8904.89,8952.25,8739.11,8774.63,6039970],["2018-07-31",8739.11,8916.73,8656.21,8845.68,5772660],["2018-08-01",8857.52,9035.15,8833.84,8904.89,7008830],["2018-08-02",8881.2,8881.2,8644.37,8822.0,6073010],["2018-08-03",8881.2,8893.05,8597.01,8597.01,5949600],["2018-08-06",8608.85,8608.85,8431.22,8561.48,4791830],["2018-08-07",8561.48,8561.48,8478.59,8561.48,5706190],["2018-08-08",8573.32,8727.26,8549.64,8691.74,3891350],["2018-08-09",8739.11,8810.16,8644.37,8656.21,5360350],["2018-08-10",8632.53,8786.47,8632.53,8762.79,4972360],["2018-08-13",8739.11,9082.51,8691.74,9070.67,11400140],["2018-08-14",9118.04,9212.77,9058.83,9118.04,5313160],["2018-08-15",9118.04,9177.24,8833.84,8881.2,4685310],["2018-08-16",8762.79,8928.57,8750.95,8881.2,6993170],["2018-08-17",8975.94,9046.99,8869.36,8928.57,3745240],["2018-08-20",8928.57,8928.57,8798.31,8822.0,3542590],["2018-08-21",8786.47,8881.2,8774.63,8881.2,3423060],["2018-08-22",8904.89,9094.35,8869.36,8999.62,6668760],["2018-08-23",8975.94,9082.51,8975.94,9023.3,3848180],["2018-08-24",8999.62,9094.35,8952.25,9082.51,5677060],["2018-08-27",9141.72,9307.5,9118.04,9224.61,5850600],["2018-08-28",9236.45,9520.65,9236.45,9449.6,11013110],["2018-08-29",9473.28,9627.23,9378.55,9378.55,6878210],["2018-08-30",9378.55,9425.92,9271.98,9390.39,7495830],["2018-08-31",9425.92,9556.18,9378.55,9461.44,6434410],["2018-09-04",9402.24,9449.6,9236.45,9236.45,4474530],["2018-09-05",9189.09,9295.66,9118.04,9141.72,4632970],["2018-09-06",9141.72,9283.82,9118.04,9153.56,5383080],["2018-09-07",9141.72,9425.92,9141.72,9402.24,5707420],["2018-09-10",9390.39,9425.92,9283.82,9283.82,2698640],["2018-09-11",9248.29,9520.65,9248.29,9473.28,7742510],["2018-09-12",9496.97,9532.49,9354.87,9354.87,5718520],["2018-09-13",9402.24,9532.49,9354.87,9414.08,6446230],["2018-09-14",9425.92,9485.13,9354.87,9354.87,4652530],["2018-09-17",9307.5,9390.39,9271.98,9343.03,2372700],["2018-09-18",9283.82,9343.03,9189.09,9343.03,8400830],["2018-09-19",9425.92,9449.6,9378.55,9390.39,5289040],["2018-09-20",9449.6,9686.43,9402.24,9686.43,9974190],["2018-09-21",9710.12,9804.85,9627.23,9781.17,14273500],["2018-09-24",9875.9,9875.9,9733.8,9781.17,4430010],["2018-09-25",9710.12,9804.85,9674.59,9769.33,4626220],["2018-09-26",9769.33,9816.69,9710.12,9710.12,5014340],["2018-09-27",9757.48,9852.22,9733.8,9840.37,5592570],["2018-09-28",9852.22,10029.84,9828.53,10018.0,9639300],["2018-10-01",10018.0,10171.94,9958.79,10041.68,6816120],["2018-10-02",9887.74,9958.79,9745.64,9781.17,10602070],["2018-10-03",9710.12,9852.22,9710.12,9781.17,5411960],["2018-10-04",9757.48,9804.85,9686.43,9804.85,11906470],["2018-10-05",9804.85,9923.27,9757.48,9816.69,11688270],["2018-10-08",9757.48,9816.69,9721.96,9757.48,4340940],["2018-10-09",9828.53,9828.53,9710.12,9710.12,4696390],["2018-10-10",9733.8,9887.74,9698.28,9804.85,7431140],["2018-10-11",9496.97,9615.38,9307.5,9449.6,15991110],["2018-10-12",9331.19,9662.75,9331.19,9662.75,7889210],["2018-10-15",9639.07,9639.07,9520.65,9556.18,4218380],["2018-10-16",9556.18,9650.91,9556.18,9650.91,3008510],["2018-10-17",9757.48,9769.33,9674.59,9710.12,6199430],["2018-10-18",9710.12,9745.64,9639.07,9710.12,4084530],["2018-10-19",9639.07,9721.96,9568.02,9650.91,4992750],["2018-10-22",9662.75,9698.28,9496.97,9496.97,2565350],["2018-10-23",9461.44,9461.44,9212.77,9354.87,10182340],["2018-10-24",9283.82,9449.6,9283.82,9283.82,5213790],["2018-10-25",8999.62,9271.98,8964.1,9236.45,7241940],["2018-10-26",9307.5,9378.55,9212.77,9212.77,5147210],["2018-10-29",9153.56,9212.77,9141.72,9200.93,4460930],["2018-10-30",9141.72,9319.34,9141.72,9165.4,2685010],["2018-10-31",9260.14,9532.49,9248.29,9532.49,8918730],["2018-11-01",9449.6,9461.44,9331.19,9378.55,2241010],["2018-11-02",9473.28,9508.81,9425.92,9473.28,3595700],["2018-11-05",9378.55,9473.28,9354.87,9473.28,3782480],["2018-11-06",9496.97,9508.81,9378.55,9378.55,1835970],["2018-11-07",9378.55,9425.92,9271.98,9271.98,3559230],["2018-11-08",9437.76,9437.76,9212.77,9212.77,2916800],["2018-11-09",9141.72,9200.93,8904.89,8904.89,7621440],["2018-11-12",8904.89,8940.41,8798.31,8893.05,3043560],["2018-11-13",8762.79,8833.84,8715.42,8739.11,6283030],["2018-11-14",8727.26,8727.26,8348.33,8478.59,8484380],["2018-11-15",8407.54,8514.11,8229.92,8289.12,6829060],["2018-11-16",8407.54,8454.91,8300.97,8336.49,2381900],["2018-11-19",8407.54,8478.59,8324.65,8395.7,1829759],["2018-11-20",8431.22,8679.9,8383.86,8644.37,6662000],["2018-11-21",8537.8,8715.42,8525.96,8644.37,3805730],["2018-11-22",8668.06,8703.58,8478.59,8478.59,3591490],["2018-11-23",8478.59,8525.96,8407.54,8419.38,2169640],["2018-11-26",8431.22,8573.32,8419.38,8431.22,2837200],["2018-11-27",8478.59,8573.32,8431.22,8431.22,2696200],["2018-11-28",8454.91,8490.43,8277.28,8336.49,4490120],["2018-11-29",8383.86,8443.07,8099.66,8099.66,4389480],["2018-11-30",8052.29,8052.29,7862.83,7862.83,7491520],["2018-12-03",8052.29,8289.12,8052.29,8241.76,4698640],["2018-12-04",8289.12,8336.49,8111.5,8194.39,4310860],["2018-12-05",8135.18,8407.54,8111.5,8360.17,8092180],["2018-12-06",8312.81,8383.86,8170.71,8194.39,4632240],["2018-12-07",8265.44,8289.12,8182.55,8206.23,3363510],["2018-12-10",8170.71,8194.39,7969.4,7993.08,6443420],["2018-12-11",7957.56,8040.45,7768.09,7922.03,7028590],["2018-12-12",7933.88,7993.08,7815.46,7957.56,3581530],["2018-12-13",8016.77,8075.98,7981.24,8052.29,6720160],["2018-12-14",8040.45,8040.45,7910.19,7933.88,3865790],["2018-12-17",7933.88,7933.88,7673.36,7673.36,4745980],["2018-12-18",7507.58,7590.47,7258.9,7365.48,8257460],["2018-12-19",7365.48,7436.53,6868.13,7033.91,11655190],["2018-12-20",7010.23,7140.49,6939.18,7093.12,7425590],["2018-12-21",6939.18,7104.96,6939.18,7093.12,5210780],["2018-12-24",7093.12,7223.38,7093.12,7223.38,3372070],["2018-12-25",7022.07,7199.7,6856.29,7199.7,4991740],["2018-12-26",7199.7,7199.7,7045.76,7176.01,4267010],["2018-12-27",7306.27,7365.48,7176.01,7329.95,6583610],["2018-12-28",7294.43,7329.95,7223.38,7329.95,8743520],["2019-01-02",7318.11,7448.37,7294.43,7294.43,4196210],["2019-01-03",7282.59,7318.11,6986.55,6986.55,7032510],["2019-01-04",6962.86,7104.96,6797.08,7033.91,6669290],["2019-01-07",7176.01,7187.85,6903.66,6951.02,2488920],["2019-01-08",6962.86,6986.55,6797.08,6832.61,4239620],["2019-01-09",6868.13,7057.6,6868.13,6986.55,2935340],["2019-01-10",7010.23,7128.65,6986.55,7057.6,2765570],["2019-01-11",7057.6,7081.28,6951.02,6951.02,2869370],["2019-01-14",6962.86,6974.71,6832.61,6939.18,3727980],["2019-01-15",6939.18,7010.23,6903.66,6939.18,2940430],["2019-01-16",6962.86,7022.07,6903.66,6974.71,2981480],["2019-01-17",6974.71,6974.71,6844.45,6844.45,1957850],["2019-01-18",6939.18,6974.71,6903.66,6915.5,2370620],["2019-01-21",6939.18,7045.76,6915.5,6998.39,2067140],["2019-01-22",7033.91,7069.44,6974.71,6986.55,1815310],["2019-01-23",6962.86,7199.7,6951.02,7116.81,3808700],["2019-01-24",7128.65,7199.7,7069.44,7069.44,2387030],["2019-01-25",7104.96,7128.65,6998.39,7033.91,1849490],["2019-01-28",7057.6,7057.6,7010.23,7045.76,2737280],["2019-01-29",7069.44,7069.44,6986.55,7033.91,1923250],["2019-01-30",7010.23,7010.23,6832.61,6868.13,6891160],["2019-01-31",6868.13,6903.66,6536.57,6560.25,8601120],["2019-02-01",6595.77,6678.67,6394.47,6465.52,7280020],["2019-02-11",6548.41,6844.45,6536.57,6844.45,4436470],["2019-02-12",6844.45,7069.44,6808.92,6986.55,7982400],["2019-02-13",6986.55,7365.48,6986.55,7318.11,11667050],["2019-02-14",7318.11,7412.85,7294.43,7341.8,7155840],["2019-02-15",7341.8,7697.04,7294.43,7483.9,10826200],["2019-02-18",7602.31,7708.89,7566.79,7614.15,6419370],["2019-02-19",7685.2,7697.04,7495.74,7507.58,6604440],["2019-02-20",7507.58,7649.68,7495.74,7625.99,6198290],["2019-02-21",7649.68,7744.41,7554.94,7744.41,6010110],["2019-02-22",7732.57,8040.45,7708.89,8028.61,8619150],["2019-02-25",8158.87,8419.38,8099.66,8241.76,11781980],["2019-02-26",8241.76,8383.86,8111.5,8170.71,7834580],["2019-02-27",8277.28,8277.28,8087.82,8147.03,5692300],["2019-02-28",8182.55,8194.39,7957.56,7957.56,8138980],["2019-03-01",7957.56,8111.5,7957.56,8111.5,4610790],["2019-03-04",8229.92,8372.02,8218.07,8372.02,5043680],["2019-03-05",8312.81,8431.22,8277.28,8300.97,5752680],["2019-03-06",8289.12,8336.49,8147.03,8289.12,3373240],["2019-03-07",8289.12,8300.97,8075.98,8075.98,4867700],["2019-03-08",7933.88,8123.34,7910.19,8040.45,4654840],["2019-03-11",8099.66,8099.66,7957.56,8004.93,4858680],["2019-03-12",8075.98,8087.82,7981.24,8016.77,5402570],["2019-03-13",8052.29,8135.18,8028.61,8135.18,3200950],["2019-03-14",8135.18,8206.23,8028.61,8099.66,4482230],["2019-03-15",7815.46,7839.14,7543.1,7554.94,17029640],["2019-03-18",7460.21,7673.36,7235.22,7543.1,10697940],["2019-03-19",7531.26,7566.79,7365.48,7554.94,7535900],["2019-03-20",7460.21,7720.73,7460.21,7649.68,5825190],["2019-03-21",7649.68,7685.2,7566.79,7578.63,3872980],["2019-03-22",7602.31,7625.99,7543.1,7566.79,4792750],["2019-03-25",7365.48,7495.74,7365.48,7436.53,5188630],["2019-03-26",7483.9,7519.42,7412.85,7483.9,4636460],["2019-03-27",7554.94,7661.52,7495.74,7661.52,2539450],["2019-03-28",7614.15,7685.2,7602.31,7685.2,2513150],["2019-03-29",7708.89,7744.41,7554.94,7625.99,6534270],["2019-04-01",7590.47,7625.99,7554.94,7566.79,3670350],["2019-04-02",7625.99,7637.84,7566.79,7602.31,1796860],["2019-04-03",7578.63,7614.15,7554.94,7602.31,3875800],["2019-04-04",7614.15,7673.36,7578.63,7673.36,2865210],["2019-04-05",7673.36,7732.57,7637.84,7697.04,1836710],["2019-04-08",7697.04,7732.57,7649.68,7673.36,1583300],["2019-04-09",7685.2,7697.04,7578.63,7602.31,2884050],["2019-04-10",7578.63,7590.47,7495.74,7566.79,2207380],["2019-04-11",7578.63,7590.47,7543.1,7566.79,1536930],["2019-04-12",7566.79,7590.47,7543.1,7590.47,1576930],["2019-04-16",7554.94,7578.63,7472.05,7519.42,1546470],["2019-04-17",7519.42,7543.1,7460.21,7483.9,1880340],["2019-04-18",7436.53,7472.05,7412.85,7412.85,6442810],["2019-04-19",7424.69,7507.58,7424.69,7483.9,2713930],["2019-04-22",7424.69,7602.31,7424.69,7543.1,4323920],["2019-04-23",7578.63,7578.63,7543.1,7554.94,3115950],["2019-04-24",7578.63,7898.35,7554.94,7898.35,6851340],["2019-04-25",7933.88,7969.4,7815.46,7839.14,4094750],["2019-04-26",7862.83,8004.93,7839.14,7957.56,2820780],["2019-05-02",7981.24,8052.29,7886.51,8052.29,5227620],["2019-05-03",8052.29,8147.03,7981.24,8087.82,3495970],["2019-05-06",7910.19,8004.93,7862.83,7922.03,4500050],["2019-05-07",8004.93,8004.93,7910.19,7933.88,3005070],["2019-05-08",7874.67,7886.51,7815.46,7850.98,2868810],["2019-05-09",7827.3,7874.67,7720.73,7791.78,2292430],["2019-05-10",7839.14,7862.83,7720.73,7779.94,1909270],["2019-05-13",7803.62,7803.62,7578.63,7590.47,3810530],["2019-05-14",7507.58,7673.36,7507.58,7673.36,1970770],["2019-05-15",7673.36,7744.41,7649.68,7673.36,2537170],["2019-05-16",7685.2,7744.41,7649.68,7649.68,4268610],["2019-05-17",7649.68,7673.36,7625.99,7637.84,1541570],["2019-05-20",7637.84,7827.3,7637.84,7768.09,2389410],["2019-05-21",7803.62,7862.83,7768.09,7791.78,5312580],["2019-05-22",7815.46,7910.19,7791.78,7815.46,2514350],["2019-05-23",7815.46,7827.3,7732.57,7756.25,2533270],["2019-05-24",7697.04,7732.57,7614.15,7614.15,3667800],["2019-05-27",7602.31,7661.52,7602.31,7625.99,1699260],["2019-05-28",7697.04,7697.04,7590.47,7590.47,3839040],["2019-05-29",7649.68,7697.04,7590.47,7697.04,1660260],["2019-05-30",7697.04,7697.04,7566.79,7578.63,6835119],["2019-05-31",7578.63,7625.99,7578.63,7602.31,3594280],["2019-06-03",7590.47,7602.31,7436.53,7460.21,13024790],["2019-06-04",7573.89,7635.47,7404.56,7481.53,3487800],["2019-06-05",7512.31,7604.68,7296.8,7327.59,2988710],["2019-06-06",7358.37,7358.37,6881.16,6988.92,8777210],["2019-06-07",7081.28,7173.65,7035.1,7065.89,5445349],["2019-06-10",7158.25,7204.43,7035.1,7050.49,6887233],["2019-06-11",7081.28,7142.86,6988.92,7081.28,6041100],["2019-06-12",7050.49,7158.25,7035.1,7112.07,3332550],["2019-06-13",7204.43,7204.43,7050.49,7081.28,3003260],["2019-06-14",7081.28,7096.67,7065.89,7065.89,4480990],["2019-06-17",7065.89,7081.28,6911.95,6911.95,4154160],["2019-06-18",6911.95,7112.07,6911.95,7096.67,5957560],["2019-06-19",7219.83,7342.98,7173.65,7342.98,8365940],["2019-06-20",7419.95,7419.95,7266.01,7266.01,5423970],["2019-06-21",7358.37,7358.37,7266.01,7296.8,4819070],["2019-06-24",7327.59,7404.56,7173.65,7189.04,4073940],["2019-06-25",7142.86,7204.43,7081.28,7112.07,5884860],["2019-06-26",7096.67,7158.25,7050.49,7050.49,2967730],["2019-06-27",7050.49,7065.89,6942.73,6942.73,5001799],["2019-06-28",6942.73,7235.22,6911.95,7235.22,4696030],["2019-07-01",7142.86,7173.65,7019.7,7081.28,5166060],["2019-07-02",7081.28,7081.28,6942.73,6958.13,5016600],["2019-07-03",6958.13,6973.52,6804.19,6819.58,6335447],["2019-07-04",6773.4,6927.34,6773.4,6865.76,6451190],["2019-07-05",6865.76,6911.95,6819.58,6865.76,4681660],["2019-07-08",6834.98,6865.76,6681.03,6696.43,8233220],["2019-07-09",6711.82,6758.0,6573.28,6573.28,6891920],["2019-07-10",6588.67,6696.43,6557.88,6573.28,5788990],["2019-07-11",6588.67,6665.64,6588.67,6634.85,3504040],["2019-07-12",6681.03,6773.4,6665.64,6742.61,3366890],["2019-07-15",6773.4,6773.4,6604.06,6604.06,3902390],["2019-07-16",6650.25,6665.64,6604.06,6650.25,4425807],["2019-07-17",6665.64,6665.64,6557.88,6573.28,5461170],["2019-07-18",6573.28,6588.67,6419.33,6450.12,8752000],["2019-07-19",6465.52,6527.09,6280.79,6342.36,11442000],["2019-07-22",6342.36,6527.09,6250.0,6388.55,6886080],["2019-07-23",6403.94,6696.43,6403.94,6681.03,11555220],["2019-07-24",6681.03,6711.82,6588.67,6634.85,3747610],["2019-07-25",6619.46,6896.55,6619.46,6896.55,9773450],["2019-07-26",6958.13,7096.67,6911.95,6942.73,11272570],["2019-07-29",6942.73,6942.73,6696.43,6804.19,8160570],["2019-07-30",6804.19,6834.98,6619.46,6619.46,6426110],["2019-07-31",6588.67,6942.73,6557.88,6942.73,6538340],["2019-08-01",6927.34,7004.31,6850.37,6958.13,6221030],["2019-08-02",6834.98,6942.73,6804.19,6911.95,7242250],["2019-08-05",6881.16,6927.34,6773.4,6819.58,6928970],["2019-08-06",6634.85,6773.4,6634.85,6696.43,6094200],["2019-08-07",6742.61,6819.58,6711.82,6804.19,3757020],["2019-08-08",6819.58,7173.65,6819.58,7173.65,12118430],["2019-08-09",7204.43,7235.22,7081.28,7112.07,4355200],["2019-08-12",7112.07,7342.98,7112.07,7266.01,8127360],["2019-08-13",7173.65,7358.37,7173.65,7219.83,7402550],["2019-08-14",7327.59,7327.59,7204.43,7219.83,4271400],["2019-08-15",7081.28,7158.25,7019.7,7158.25,7114500],["2019-08-16",7158.25,7189.04,7050.49,7096.67,9235190],["2019-08-19",7081.28,7173.65,7065.89,7096.67,2540900],["2019-08-20",7096.67,7173.65,7004.31,7050.49,5240700],["2019-08-21",7050.49,7158.25,7019.7,7142.86,5427580],["2019-08-22",7173.65,7189.04,7081.28,7096.67,3344500],["2019-08-23",7158.25,7219.83,7112.07,7204.43,5386570],["2019-08-26",7112.07,7127.46,6988.92,7019.7,6356560],["2019-08-27",7081.28,7096.67,6896.55,6896.55,9238960],["2019-08-28",6896.55,6927.34,6804.19,6850.37,4550410],["2019-08-29",6850.37,6850.37,6773.4,6819.58,6341380],["2019-08-30",6819.58,6911.95,6788.79,6834.98,3772930],["2019-09-03",6834.98,6865.76,6665.64,6665.64,5588060],["2019-09-04",6619.46,6711.82,6619.46,6650.25,6396960],["2019-09-05",6665.64,6758.0,6650.25,6681.03,3534620],["2019-09-06",6711.82,6742.61,6588.67,6588.67,4405690],["2019-09-09",6619.46,6634.85,6527.09,6527.09,4038180],["2019-09-10",6527.09,6573.28,6496.31,6557.88,5385540],["2019-09-11",6557.88,6788.79,6542.49,6788.79,6722490],["2019-09-12",6819.58,6958.13,6819.58,6942.73,5720010],["2019-09-13",6927.34,6973.52,6896.55,6958.13,5619330],["2019-09-16",6911.95,6973.52,6850.37,6973.52,5400470],["2019-09-17",6973.52,6988.92,6896.55,6988.92,4765890],["2019-09-18",6988.92,7096.67,6958.13,7081.28,7545770],["2019-09-19",7081.28,7096.67,6988.92,7065.89,5058850],["2019-09-20",7065.89,7065.89,6942.73,6973.52,6461450],["2019-09-23",6958.13,6958.13,6773.4,6773.4,5357440],["2019-09-24",6758.0,6819.58,6727.22,6819.58,2638580],["2019-09-25",6804.19,6804.19,6696.43,6742.61,5902320],["2019-09-26",6773.4,6850.37,6681.03,6850.37,3902860],["2019-09-27",6850.37,6911.95,6819.58,6819.58,3189980],["2019-09-30",6834.98,6850.37,6758.0,6758.0,4419680],["2019-10-01",6758.0,6834.98,6727.22,6742.61,4280670],["2019-10-02",6773.4,6788.79,6681.03,6696.43,4962700],["2019-10-03",6681.03,6681.03,6604.06,6634.85,4988270],["2019-10-04",6650.25,6681.03,6557.88,6573.28,4992630],["2019-10-07",6573.28,6619.46,6527.09,6557.88,3756250],["2019-10-08",6588.67,6742.61,6542.49,6742.61,4247030],["2019-10-09",6742.61,6742.61,6681.03,6742.61,3151990],["2019-10-10",6742.61,6804.19,6619.46,6619.46,4182250],["2019-10-11",6650.25,6681.03,6588.67,6619.46,4148140],["2019-10-14",6681.03,6681.03,6604.06,6604.06,3152400],["2019-10-15",6619.46,6681.03,6573.28,6573.28,4252960],["2019-10-16",6588.67,6619.46,6557.88,6557.88,3222200],["2019-10-17",6557.88,6665.64,6557.88,6588.67,4831150],["2019-10-18",6634.85,6634.85,6557.88,6588.67,3201630],["2019-10-21",6588.67,6604.06,6527.09,6527.09,3402930],["2019-10-22",6527.09,6665.64,6527.09,6650.25,4509850],["2019-10-23",6650.25,6804.19,6650.25,6727.22,7595670],["2019-10-24",6742.61,6804.19,6727.22,6773.4,5380080],["2019-10-25",6773.4,6773.4,6696.43,6711.82,2712380],["2019-10-28",6711.82,6865.76,6665.64,6834.98,9943840],["2019-10-29",6834.98,6911.95,6804.19,6834.98,5878540],["2019-10-30",6850.37,6850.37,6773.4,6773.4,3066190],["2019-10-31",6773.4,6788.79,6681.03,6711.82,7424680],["2019-11-01",6742.61,6804.19,6711.82,6742.61,4713970],["2019-11-04",6804.19,6834.98,6681.03,6696.43,7105110],["2019-11-05",6711.82,6819.58,6696.43,6742.61,6382860],["2019-11-06",6773.4,6819.58,6758.0,6773.4,5545660],["2019-11-07",6819.58,7004.31,6804.19,6988.92,14467350],["2019-11-08",6988.92,7019.7,6927.34,6988.92,5827050],["2019-11-11",6958.13,7112.07,6958.13,7019.7,8821180],["2019-11-12",7004.31,7112.07,6942.73,7081.28,7126830],["2019-11-13",7112.07,7127.46,6973.52,6973.52,6663316],["2019-11-14",6973.52,7035.1,6927.34,6973.52,5606590],["2019-11-15",6973.52,7019.7,6942.73,6973.52,4263980],["2019-11-18",6988.92,7081.28,6988.92,7050.49,4195760],["2019-11-19",7065.89,7065.89,6988.92,7019.7,18729634],["2019-11-20",7019.7,7019.7,6850.37,6896.55,7373150],["2019-11-21",6865.76,6881.16,6773.4,6773.4,9519606],["2019-11-22",6834.98,6881.16,6773.4,6804.19,6265620],["2019-11-25",6819.58,6881.16,6773.4,6850.37,6345870],["2019-11-26",6881.16,7019.7,6881.16,6973.52,8352683],["2019-11-27",7004.31,7019.7,6942.73,6958.13,3524960],["2019-11-28",6958.13,6988.92,6911.95,6958.13,5706940],["2019-11-29",6958.13,7065.89,6911.95,7035.1,6641320],["2019-12-02",7035.1,7142.86,7035.1,7065.89,9096550],["2019-12-03",7065.89,7296.8,6988.92,7219.83,11284390],["2019-12-04",7204.43,7266.01,7189.04,7219.83,6117700],["2019-12-05",7189.04,7219.83,7096.67,7112.07,5267270],["2019-12-06",7112.07,7358.37,7112.07,7342.98,7223030],["2019-12-09",7342.98,7527.71,7342.98,7450.74,8402140],["2019-12-10",7450.74,7558.5,7419.95,7512.31,10337070],["2019-12-11",7481.53,7512.31,7358.37,7512.31,5621140],["2019-12-12",7481.53,7512.31,7419.95,7450.74,4452040],["2019-12-13",7450.74,7543.1,7327.59,7327.59,9476390],["2019-12-16",7327.59,7358.37,7250.62,7312.19,7163850],["2019-12-17",7312.19,7342.98,7050.49,7127.46,11563200],["2019-12-18",7127.46,7127.46,6927.34,6942.73,9180830],["2019-12-19",6942.73,7112.07,6942.73,7019.7,11868740],["2019-12-20",7065.89,7158.25,7019.7,7081.28,7085790],["2019-12-23",7127.46,7235.22,7065.89,7096.67,4009100],["2019-12-24",7096.67,7173.65,7065.89,7142.86,4159640],["2019-12-25",7142.86,7204.43,7127.46,7127.46,3278750],["2019-12-26",7173.65,7173.65,7081.28,7081.28,3387690],["2019-12-27",7081.28,7250.62,7035.1,7250.62,4460570],["2019-12-30",7281.4,7342.98,7235.22,7281.4,3356980],["2019-12-31",7281.4,7296.8,7189.04,7235.22,3273230],["2020-01-02",7235.22,7389.16,7189.04,7389.16,4232230],["2020-01-03",7450.74,7496.92,7404.56,7435.34,7832210],["2020-01-06",7389.16,7466.13,7342.98,7389.16,5371060],["2020-01-07",7419.95,7450.74,7266.01,7296.8,5371220],["2020-01-08",7235.22,7281.4,7127.46,7219.83,6581130],["2020-01-09",7266.01,7435.34,7266.01,7389.16,4723440],["2020-01-10",7419.95,7558.5,7404.56,7450.74,10647070],["2020-01-13",7450.74,7512.31,7419.95,7466.13,5753520],["2020-01-14",7466.13,7712.44,7450.74,7697.04,9913300],["2020-01-15",7712.44,7804.8,7666.26,7743.23,6651520],["2020-01-16",7697.04,7804.8,7681.65,7789.41,7997030],["2020-01-17",7789.41,7897.17,7666.26,7697.04,6779150],["2020-01-20",7697.04,7850.98,7604.68,7850.98,6258590],["2020-01-21",7927.96,8004.93,7866.38,7958.74,6385280],["2020-01-22",7958.74,8128.08,7958.74,8097.29,9659900],["2020-01-30",7866.38,7974.14,7681.65,7789.41,13554490],["2020-01-31",7697.04,7789.41,7419.95,7419.95,11221470],["2020-02-03",7173.65,7635.47,6988.92,7558.5,12579180],["2020-02-04",7589.29,7635.47,7419.95,7573.89,11672590],["2020-02-05",7650.86,7697.04,7450.74,7527.71,7948550],["2020-02-06",7496.92,7758.62,7481.53,7758.62,9432250],["2020-02-07",7758.62,7789.41,7450.74,7496.92,8145840],["2020-02-10",7389.16,7589.29,7373.77,7496.92,5779930],["2020-02-11",7527.71,7573.89,7219.83,7266.01,12651620],["2020-02-12",7235.22,7435.34,7219.83,7327.59,9852500],["2020-02-13",7312.19,7358.37,7266.01,7296.8,6486850],["2020-02-14",7266.01,7312.19,7189.04,7296.8,7702290],["2020-02-17",7296.8,7342.98,7266.01,7312.19,2743840],["2020-02-18",7342.98,7342.98,7173.65,7173.65,7556030],["2020-02-19",7173.65,7219.83,7112.07,7158.25,7996650],["2020-02-20",7219.83,7312.19,7158.25,7312.19,5425250],["2020-02-21",7312.19,7327.59,7235.22,7250.62,4633960],["2020-02-24",7004.31,7127.46,6988.92,6988.92,13241454],["2020-02-25",6958.13,7112.07,6958.13,7112.07,5521830],["2020-02-26",7004.31,7081.28,6988.92,7004.31,4502880],["2020-02-27",6988.92,7096.67,6988.92,7065.89,4435920],["2020-02-28",6942.73,7019.7,6850.37,6881.16,6801970],["2020-03-02",6834.98,6927.34,6834.98,6865.76,4353870],["2020-03-03",7019.7,7019.7,6865.76,6865.76,4411940],["2020-03-04",6896.55,6958.13,6881.16,6881.16,2946050],["2020-03-05",6958.13,6973.52,6881.16,6881.16,2594810],["2020-03-06",6881.16,6911.95,6850.37,6896.55,3270470],["2020-03-09",6419.33,6634.85,6419.33,6419.33,17131550],["2020-03-10",6311.58,6696.43,6311.58,6665.64,8137980],["2020-03-11",6681.03,6711.82,6203.82,6326.97,9202920],["2020-03-12",6019.09,6096.06,5895.94,5926.72,15147329],["2020-03-13",5557.27,6065.27,5526.48,5865.15,13970580],["2020-03-16",5911.33,6111.45,5834.36,5880.54,10261924],["2020-03-17",5726.6,5942.12,5726.6,5911.33,6853400],["2020-03-18",5972.91,6188.42,5957.51,6065.27,11669410],["2020-03-19",5972.91,6003.69,5818.97,5895.94,7931200],["2020-03-20",5926.72,5942.12,5726.6,5726.6,13401260],["2020-03-23",5357.14,5541.87,5326.35,5326.35,13017170],["2020-03-24",5233.99,5341.75,5126.23,5264.78,14160390],["2020-03-25",5495.69,5495.69,5357.14,5480.3,7758210],["2020-03-26",5403.32,5418.72,5203.2,5218.6,9594960],["2020-03-27",5203.2,5233.99,4864.53,4987.68,13442640],["2020-03-30",4710.59,5141.63,4695.2,5033.87,11165540],["2020-03-31",5033.87,5341.75,4695.2,5187.81,11383440],["2020-04-01",5141.63,5387.93,5126.23,5310.96,5936380],["2020-04-03",5310.96,5449.51,5295.57,5434.11,6503290],["2020-04-06",5588.05,5803.57,5511.08,5803.57,10508240],["2020-04-07",5865.15,5880.54,5618.84,5849.75,7683620],["2020-04-08",5665.02,5788.18,5634.24,5757.39,5106690],["2020-04-09",5788.18,5849.75,5711.21,5711.21,7134720],["2020-04-10",5695.81,5849.75,5634.24,5788.18,6058450],["2020-04-13",5788.18,6003.69,5757.39,5957.51,9295420],["2020-04-14",5942.12,6142.24,5911.33,6142.24,8744760],["2020-04-15",6157.64,6250.0,6142.24,6188.42,5960450],["2020-04-16",6142.24,6280.79,6080.66,6234.61,6793470],["2020-04-17",6234.61,6403.94,6219.21,6373.15,8987440],["2020-04-20",6465.52,6619.46,6326.97,6527.09,9422860],["2020-04-21",6388.55,6542.49,6203.82,6219.21,12434710],["2020-04-22",6311.58,6557.88,6250.0,6403.94,11323060],["2020-04-23",6557.88,6758.0,6557.88,6650.25,8515940],["2020-04-24",6681.03,6834.98,6557.88,6804.19,8519650],["2020-04-27",6850.37,6958.13,6727.22,6758.0,7496160],["2020-04-28",6773.4,6804.19,6542.49,6588.67,7757010],["2020-04-29",6588.67,6681.03,6465.52,6619.46,7447050],["2020-05-04",6619.46,6634.85,6465.52,6465.52,4834580],["2020-05-05",6588.67,6665.64,6557.88,6588.67,5894530],["2020-05-06",6634.85,6834.98,6619.46,6834.98,8310940],["2020-05-07",6865.76,7266.01,6865.76,7266.01,15337250],["2020-05-08",7327.59,7435.34,7204.43,7204.43,12806610],["2020-05-11",7296.8,7419.95,7173.65,7373.77,7320240],["2020-05-12",7281.4,7358.37,7204.43,7281.4,10907620],["2020-05-13",7219.83,7450.74,7173.65,7419.95,9948210],["2020-05-14",7327.59,7419.95,7296.8,7373.77,6617650],["2020-05-15",7373.77,7404.56,7204.43,7235.22,9377060],["2020-05-18",7527.71,7727.83,7389.16,7727.83,14336920],["2020-05-19",8128.08,8266.63,8020.32,8051.11,19332950],["2020-05-20",8004.93,8189.65,7897.17,8143.47,11848470],["2020-05-21",8112.68,8174.26,8035.71,8158.87,11513810],["2020-05-22",8112.68,8451.35,8081.9,8389.78,18037530],["2020-05-25",8466.75,8559.11,8358.99,8405.17,11238880],["2020-05-26",8420.57,8743.84,8405.17,8743.84,11703440],["2020-05-27",8805.42,8805.42,8374.38,8374.38,20269190],["2020-05-28",8466.75,8497.54,8282.02,8374.38,14586370],["2020-05-29",8405.17,8528.32,8312.81,8435.96,13223390],["2020-06-01",8559.11,8559.11,8451.35,8512.93,8022890],["2020-06-02",8559.11,8559.11,8297.41,8328.2,11489000],["2020-06-03",8328.2,8374.38,8189.65,8297.41,12106120],["2020-06-04",8312.81,8435.96,8189.65,8189.65,14528200],["2020-06-05",8158.87,8405.17,8066.5,8328.2,13682060],["2020-06-08",8466.75,8651.48,8405.17,8528.32,17444920],["2020-06-09",8605.3,8620.69,8297.41,8343.6,18693450],["2020-06-10",8312.81,8435.96,8205.05,8312.81,9912520],["2020-06-11",8266.63,8358.99,7850.98,7850.98,22959560],["2020-06-12",7543.1,8158.87,7543.1,8158.87,21241260],["2020-06-15",8097.29,8158.87,7804.8,7820.2,11352840],["2020-06-16",8004.93,8128.08,7897.17,8066.5,9094610],["2020-06-17",8066.5,8143.47,7974.14,8081.9,7196110],["2020-06-18",7989.53,8266.63,7958.74,8251.23,9055090],["2020-06-19",8312.81,8420.57,8312.81,8420.57,10532760],["2020-06-22",8435.96,8559.11,8297.41,8405.17,9729970],["2020-06-23",8405.17,8528.32,8235.84,8312.81,11962500],["2020-06-24",8312.81,8420.57,8251.23,8312.81,6591760],["2020-06-25",8220.44,8559.11,8174.26,8405.17,24750040],["2020-06-26",8435.96,8497.54,8312.81,8374.38,9363870],["2020-06-29",8282.02,8312.81,8081.9,8205.05,12378070],["2020-06-30",8251.23,8435.96,8174.26,8251.23,15426230],["2020-07-01",8312.81,8466.75,8282.02,8435.96,11483030],["2020-07-02",8466.75,8543.72,8435.96,8497.54,13000820],["2020-07-03",8528.32,8543.72,8435.96,8466.75,8631500],["2020-07-06",8528.32,8543.72,8451.35,8497.54,9784629],["2020-07-07",8543.72,8897.78,8528.32,8728.45,28668770],["2020-07-08",8666.87,8759.24,8589.9,8636.08,9155900],["2020-07-09",8651.48,8713.05,8605.3,8666.87,7788480],["2020-07-10",8620.69,8697.66,8497.54,8543.72,15553904],["2020-07-13",8482.14,8574.51,8389.78,8512.93,15001240],["2020-07-14",8451.35,8605.3,8435.96,8589.9,5757320],["2020-07-15",8682.27,8743.84,8636.08,8636.08,6581150],["2020-07-16",8682.27,8897.78,8605.3,8805.42,18927840],["2020-07-17",8836.21,8851.6,8790.02,8790.02,6833400],["2020-07-20",8774.63,8836.21,8620.69,8620.69,12122590],["2020-07-21",8651.48,8697.66,8559.11,8651.48,12217320],["2020-07-22",8713.05,8743.84,8605.3,8651.48,7461530],["2020-07-23",8651.48,8682.27,8528.32,8682.27,10177170],["2020-07-24",8620.69,8636.08,8097.29,8266.63,21288480],["2020-07-27",8020.32,8358.99,7943.35,7989.53,18434440],["2020-07-28",8158.87,8466.75,8066.5,8420.57,14179250],["2020-07-29",8392.34,8580.51,7959.55,8185.35,18744880],["2020-07-30",8241.81,8392.34,8222.99,8317.07,11492150],["2020-07-31",8072.45,8298.26,8072.45,8166.54,7698240],["2020-08-03",8166.54,8655.78,8166.54,8618.14,17231110],["2020-08-04",8731.05,8768.68,8580.51,8655.78,11386090],["2020-08-05",8655.78,9163.83,8618.14,9069.75,26847970],["2020-08-06",9069.75,9182.65,8956.85,9050.93,13784810],["2020-08-07",9032.12,9145.02,9013.3,9107.38,12162410],["2020-08-10",9201.47,9314.37,9145.02,9145.02,15466220],["2020-08-11",9182.65,9239.1,9069.75,9126.2,9775913],["2020-08-12",9145.02,9220.28,9069.75,9145.02,8971420],["2020-08-13",9220.28,9257.92,9145.02,9220.28,7862850],["2020-08-14",9220.28,9257.92,8994.48,9069.75,15356070],["2020-08-17",9050.93,9145.02,9013.3,9145.02,8488450],["2020-08-18",9182.65,9182.65,9069.75,9088.57,5664000],["2020-08-19",9107.38,9182.65,9069.75,9126.2,9408940],["2020-08-20",9126.2,9163.83,9032.12,9069.75,10382120],["2020-08-21",9069.75,9182.65,9050.93,9163.83,8970990],["2020-08-24",9220.28,9389.64,9182.65,9333.19,14671710],["2020-08-25",9370.82,9427.27,9239.1,9239.1,10747520],["2020-08-26",9220.28,9239.1,9107.38,9107.38,17416890],["2020-08-27",9107.38,9163.83,9069.75,9145.02,9108320],["2020-08-28",9220.28,9220.28,9126.2,9145.02,11603550],["2020-08-31",9107.38,9333.19,9107.38,9239.1,13379160],["2020-09-01",9239.1,9389.64,9201.47,9333.19,17606741],["2020-09-03",9408.45,9483.72,9370.82,9408.45,14646934],["2020-09-04",9276.74,9446.09,9276.74,9389.64,19125390],["2020-09-07",9408.45,9446.09,9220.28,9220.28,14431650],["2020-09-08",9257.92,9295.55,9201.47,9276.74,12580113],["2020-09-09",9182.65,9389.64,9163.83,9220.28,19632380],["2020-09-10",9295.55,9352.0,9220.28,9239.1,14406250],["2020-09-11",9239.1,9276.74,9201.47,9201.47,11672440],["2020-09-14",9220.28,9314.37,9220.28,9257.92,12723310],["2020-09-15",9314.37,9389.64,9276.74,9295.55,9059250],["2020-09-16",9314.37,9333.19,9257.92,9295.55,6987240],["2020-09-17",9314.37,9596.62,9295.55,9558.99,27237610],["2020-09-18",9615.44,9671.89,9596.62,9671.89,12735700],["2020-09-21",9747.16,9765.98,9634.26,9671.89,11743470],["2020-09-22",9596.62,9671.89,9558.99,9615.44,15455880],["2020-09-23",9653.07,9747.16,9615.44,9709.52,12654480],["2020-09-24",9671.89,9747.16,9596.62,9653.07,12435190],["2020-09-25",9709.52,9709.52,9596.62,9690.71,10394210],["2020-09-28",9709.52,9935.33,9671.89,9935.33,17853130],["2020-09-29",9954.14,10085.86,9916.51,9916.51,18556820],["2020-09-30",9916.51,9991.78,9822.43,9935.33,12985480],["2020-10-01",10010.59,10236.4,9972.96,10161.13,17161730],["2020-10-02",10179.95,10255.21,9784.79,10048.23,20467970],["2020-10-05",10104.68,10311.67,10104.68,10292.85,12791350],["2020-10-06",10330.48,10631.55,10236.4,10631.55,23609700],["2020-10-07",10575.1,10650.37,10462.2,10462.2,15982970],["2020-10-08",10537.47,10575.1,10424.57,10575.1,20529670],["2020-10-09",10612.74,10800.9,10537.47,10725.64,9614570],["2020-10-12",10782.09,10819.72,10556.29,10631.55,14258740],["2020-10-13",10612.74,10631.55,10499.83,10537.47,10665790],["2020-10-14",10518.65,10669.19,10462.2,10669.19,16541110],["2020-10-15",11290.14,11290.14,10932.62,10932.62,30695160],["2020-10-16",10989.07,11101.98,10894.99,10951.44,17319070],["2020-10-19",10970.26,11007.89,10857.36,10876.17,10939140],["2020-10-20",10819.72,11045.52,10800.9,11045.52,14428200],["2020-10-21",11083.16,11139.61,10913.81,10951.44,11707590],["2020-10-22",10913.81,11139.61,10876.17,11139.61,13217020],["2020-10-23",11214.88,11628.85,11158.43,11628.85,30086990],["2020-10-26",11666.48,12042.82,11553.58,11591.22,20406250],["2020-10-27",11515.95,11929.92,11497.13,11817.02,25521540],["2020-10-28",11722.93,11911.1,11365.41,11440.68,25663180],["2020-10-29",11271.33,11572.4,11271.33,11515.95,20888540],["2020-10-30",11591.22,11628.85,11252.51,11497.13,19039190],["2020-11-02",11497.13,11553.58,11421.86,11515.95,10385290],["2020-11-03",11666.48,11779.38,11497.13,11553.58,17521020],["2020-11-04",11553.58,11666.48,11421.86,11534.76,18293400],["2020-11-05",11534.76,11572.4,11384.23,11384.23,11598310],["2020-11-06",11403.05,11553.58,11365.41,11440.68,13410500],["2020-11-09",11591.22,11854.65,11553.58,11854.65,18314360],["2020-11-10",12080.45,12118.09,11779.38,11779.38,20645160],["2020-11-11",11779.38,11892.29,11722.93,11779.38,14564290],["2020-11-12",11779.38,11854.65,11760.57,11835.83,9803730],["2020-11-13",11854.65,12024.0,11835.83,12024.0,12161630],["2020-11-16",12155.72,12325.07,12005.19,12136.91,25538500],["2020-11-17",12230.99,12550.88,12193.36,12550.88,16228900],["2020-11-18",12644.96,13021.3,12550.88,13021.3,22115200],["2020-11-19",13058.93,13360.0,12964.85,13247.1,26533130],["2020-11-20",13284.74,13435.27,13153.02,13435.27,18141040],["2020-11-23",13435.27,14244.4,13360.0,14112.68,23681540],["2020-11-24",14206.77,14489.02,13661.07,14112.68,51536510],["2020-11-25",13849.24,13886.88,13247.1,13397.64,59697460],["2020-11-26",13209.47,13322.37,12908.4,13209.47,33603400],["2020-11-27",13171.84,13698.71,13171.84,13642.26,16634420],["2020-11-30",13642.26,13698.71,13360.0,13360.0,41766750],["2020-12-01",13134.2,13397.64,13002.48,13397.64,21902760],["2020-12-02",13397.64,13416.46,13209.47,13284.74,17743640],["2020-12-03",13378.82,13868.06,13284.74,13868.06,23707210],["2020-12-04",13943.33,14018.6,13811.61,13905.69,19703110],["2020-12-07",13943.33,14451.39,13868.06,14376.12,25685300],["2020-12-08",14376.12,14601.92,14300.85,14451.39,20824350],["2020-12-09",14489.02,14526.65,14338.48,14489.02,16364400],["2020-12-10",14489.02,14526.65,13999.78,14150.31,42787770],["2020-12-11",14300.85,14601.92,14187.95,14601.92,17961080],["2020-12-14",14827.72,14865.36,14658.37,14771.27,15568540],["2020-12-15",14696.0,14733.64,14489.02,14526.65,20601914],["2020-12-16",14601.92,14808.91,14489.02,14601.92,18902370],["2020-12-17",14451.39,14545.47,14169.13,14169.13,30775570],["2020-12-18",14338.48,14583.1,14263.22,14526.65,20111910],["2020-12-21",14677.19,14696.0,14432.57,14507.84,16433700],["2020-12-22",14507.84,14846.54,14413.75,14808.91,26342720],["2020-12-23",14846.54,15505.13,14827.72,15053.53,28154610],["2020-12-24",15279.33,15354.6,14526.65,15034.71,18813920],["2020-12-25",15053.53,15373.41,14865.36,15335.78,22867520],["2020-12-28",15730.93,15787.39,15429.86,15636.85,21355080],["2020-12-29",15523.95,15749.75,15448.68,15655.67,13746540],["2020-12-30",15655.67,15655.67,15335.78,15392.23,22347500],["2020-12-31",15392.23,15712.12,15316.96,15599.22,12137640],["2021-01-04",15806.2,16182.54,15674.48,15919.1,17422606],["2021-01-05",15730.93,16107.27,15693.3,15937.92,18634100],["2021-01-06",15994.37,16295.44,15919.1,16107.27,19818600],["2021-01-07",16238.99,16257.81,15900.29,16107.27,25867000],["2021-01-08",16144.91,16295.44,16032.01,16088.46,20555400],["2021-01-11",16220.17,16295.44,16032.01,16201.36,16645100],["2021-01-12",16257.81,16897.58,16144.91,16897.58,22838800],["2021-01-13",17010.48,17104.57,16709.41,16822.32,16381200],["2021-01-14",16822.32,16822.32,16502.43,16728.23,17827000],["2021-01-15",16671.78,16954.03,16671.78,16747.05,14788300],["2021-01-18",16747.05,16878.77,16652.96,16784.68,19254800],["2021-01-19",16784.68,16784.68,15618.03,15655.67,28918740],["2021-01-20",15806.2,16163.72,15053.53,15693.3,38432672],["2021-01-21",16126.09,16634.15,15730.93,16634.15,21469700],["2021-01-22",16671.78,16822.32,16389.53,16427.16,15698600],["2021-01-25",16276.63,17104.57,16220.17,16445.98,34366200],["2021-01-26",16408.34,16408.34,15655.67,15919.1,24421900],["2021-01-27",15580.4,15956.74,14865.36,15166.43,28533800],["2021-01-28",14150.31,14696.0,14112.68,14112.68,50047100],["2021-01-29",13924.51,15034.71,13924.51,14733.64,40385068],["2021-02-01",14677.19,14997.08,14376.12,14432.57,23472708],["2021-02-02",14489.02,15241.7,14394.93,15241.7,30001700],["2021-02-03",15505.13,15937.92,15429.86,15806.2,34839600],["2021-02-04",15806.2,15881.47,15636.85,15730.93,23276400],["2021-02-05",15787.39,16069.64,15693.3,15994.37,24671400],["2021-02-08",15994.37,16032.01,15053.53,15392.23,33268400],["2021-02-09",15392.23,15768.57,15222.88,15730.93,26164800],["2021-02-17",15975.55,16351.89,15919.1,16351.89,24273200],["2021-02-18",16333.08,16558.88,16163.72,16502.43,21618700],["2021-02-19",16295.44,16521.24,16220.17,16351.89,17666524],["2021-02-22",16351.89,16709.41,16182.54,16333.08,21430500],["2021-02-23",16257.81,16464.79,16163.72,16295.44,17921700],["2021-02-24",16427.16,16709.41,16295.44,16408.34,27492600],["2021-02-25",16558.88,16709.41,16427.16,16615.33,21931700],["2021-02-26",16445.98,17198.65,16408.34,17161.02,43141200],["2021-03-01",17405.64,17424.46,17236.29,17386.82,22128200],["2021-03-02",17612.63,17725.53,17386.82,17574.99,24108703],["2021-03-03",17518.54,17706.71,17499.72,17612.63,22977900],["2021-03-04",17650.26,17650.26,16935.22,17273.92,28612100],["2021-03-05",17179.84,17349.19,16972.85,17311.56,22786800],["2021-03-08",17537.36,17650.26,17311.56,17424.46,19084700],["2021-03-09",17311.56,17386.82,16954.03,17255.1,16689800],["2021-03-10",17255.1,17255.1,16991.67,17161.02,16262500],["2021-03-11",17273.92,17556.17,17236.29,17462.09,17521400],["2021-03-12",17537.36,17537.36,17386.82,17480.91,13823700],["2021-03-15",17537.36,17650.26,17462.09,17499.72,13150100],["2021-03-16",17537.36,17537.36,17236.29,17349.19,17717302],["2021-03-17",17368.01,17480.91,17330.37,17424.46,13091800],["2021-03-18",17574.99,17593.81,17443.27,17537.36,13501500],["2021-03-19",17537.36,17857.25,17537.36,17744.34,19901100],["2021-03-22",17800.79,17857.25,17574.99,17593.81,11175100],["2021-03-23",17556.17,17725.53,17462.09,17537.36,12527200],["2021-03-24",17330.37,17443.27,16972.85,17104.57,23966900],["2021-03-25",17198.65,17217.47,16859.95,16935.22,20379000],["2021-03-26",17123.39,17386.82,16954.03,17386.82,29242230],["2021-03-29",17499.72,17537.36,17368.01,17424.46,13756110],["2021-03-30",17499.72,17593.81,17349.19,17480.91,13833800],["2021-03-31",17480.91,17819.61,17443.27,17612.63,16878700],["2021-04-01",17687.89,18252.4,17669.08,18252.4,28221900],["2021-04-02",18365.3,18553.47,18290.03,18459.39,16828500],["2021-04-05",18628.74,18666.37,18421.75,18553.47,15817800],["2021-04-06",18553.47,18647.56,18478.2,18591.1,14533300],["2021-04-07",18591.1,18666.37,18402.94,18609.92,14514400],["2021-04-08",18628.74,18666.37,18440.57,18572.29,12142500],["2021-04-09",18553.47,18779.27,18459.39,18647.56,20538200],["2021-04-12",18779.27,19381.41,18722.82,19268.51,27110400],["2021-04-13",19381.41,19381.41,18854.54,18854.54,26956900],["2021-04-14",18854.54,20058.82,18779.27,19945.92,28953300],["2021-04-15",20134.09,20585.7,19757.75,20510.43,32078100],["2021-04-16",20359.89,20962.04,20134.09,20548.06,28632700],["2021-04-19",20773.87,21752.35,20585.7,21752.35,34828100],["2021-04-20",21827.61,22053.42,21074.94,21526.54,38339300],["2021-04-22",21263.11,21789.98,20698.6,20698.6,33089800],["2021-04-23",20886.77,21225.47,20623.33,21225.47,28911500],["2021-04-26",21263.11,21300.74,20698.6,20736.23,25926400],["2021-04-27",20736.23,21225.47,20472.8,21187.84,23519700],["2021-04-28",21187.84,21263.11,20886.77,21074.94,16457100],["2021-04-29",21263.11,22091.05,21225.47,21865.25,27877700],["2021-05-04",21564.18,22730.82,21451.27,22505.02,32996000],["2021-05-05",22580.29,22693.19,22316.85,22316.85,25719500],["2021-05-06",22316.85,22693.19,22128.68,22354.49,22509700],["2021-05-07",22279.22,23144.8,22241.58,22881.36,29657700],["2021-05-10",22881.36,23822.21,22881.36,23709.3,28552100],["2021-05-11",23822.21,23822.21,23332.97,23332.97,29660200],["2021-05-12",23182.43,23596.4,23069.53,23596.4,31510300],["2021-05-13",23483.5,23709.3,23144.8,23144.8,27774400],["2021-05-14",23332.97,23521.13,22956.63,23107.16,32951400],["2021-05-17",23107.16,23483.5,22806.09,23295.33,37144200],["2021-05-18",23521.13,23972.74,23521.13,23859.84,39146300],["2021-05-19",24085.64,25101.75,23897.47,24875.95,30407500],["2021-05-20",24913.59,25101.75,24650.15,25064.12,26057100],["2021-05-21",24875.95,24988.85,24612.52,24687.78,24851900],["2021-05-24",24687.78,24875.95,24461.98,24612.52,26221200],["2021-05-25",24574.88,25515.73,24537.25,25365.19,26852700],["2021-05-26",25365.19,25515.73,25289.92,25515.73,17724000],["2021-05-27",25478.09,25515.73,24913.59,25139.39,21556200],["2021-05-28",25252.29,25327.56,24913.59,25252.29,30769400],["2021-05-31",26975.59,26975.59,26514.9,26975.59,61128600],["2021-06-01",27948.14,28818.32,27641.02,28408.83,33513400],["2021-06-02",28152.89,28408.83,27129.15,27641.02,40052100],["2021-06-03",27641.02,27948.14,27129.15,27794.58,37829300],["2021-06-04",27896.96,28306.45,27794.58,27896.96,32089200],["2021-06-07",27948.14,28152.89,26617.28,26975.59,35006300],["2021-06-08",26770.84,27077.96,25593.54,25593.54,40374602],["2021-06-09",25542.35,26310.16,25081.67,25747.1,41341800],["2021-06-10",25695.91,26924.4,25593.54,26412.53,29312900],["2021-06-11",26668.47,27231.52,26412.53,27180.34,29154100],["2021-06-14",27385.08,27794.58,27026.78,27436.27,29137500],["2021-06-15",27129.15,27436.27,26975.59,27231.52,21828700],["2021-06-16",27026.78,27129.15,26361.34,26514.9,29764200],["2021-06-17",26054.22,26566.09,26054.22,26310.16,20442600],["2021-06-18",26566.09,27282.71,26310.16,26668.47,29982700],["2021-06-21",26617.28,26873.21,26207.78,26207.78,22690800],["2021-06-22",26361.34,26822.03,26207.78,26463.72,19376100],["2021-06-23",26412.53,26566.09,26156.6,26310.16,18659200],["2021-06-24",26310.16,26463.72,25849.47,25900.66,20374200],["2021-06-25",25951.85,26207.78,25491.16,25951.85,26965200],["2021-06-28",26258.97,26873.21,26003.03,26822.03,41900700],["2021-06-29",26873.21,26924.4,26463.72,26514.9,19889315],["2021-06-30",26566.09,26719.65,26310.16,26361.34,20825765],["2021-07-01",26463.72,27077.96,26412.53,27026.78,40857600],["2021-07-02",27129.15,27333.9,26719.65,26770.84,30798700],["2021-07-05",26770.84,26770.84,26003.03,26207.78,41347900],["2021-07-06",26156.6,26719.65,24569.8,24569.8,48416300],["2021-07-07",25081.67,25542.35,24493.02,25542.35,42616300],["2021-07-08",25542.35,25644.72,24876.92,25081.67,31196500],["2021-07-09",24825.73,25132.85,23546.05,24211.49,47352600],["2021-07-12",23904.36,24006.74,22522.31,23008.59,76226700],["2021-07-13",23290.12,23546.05,22803.84,23290.12,27351600],["2021-07-14",23494.87,23546.05,22701.47,23034.18,28740700],["2021-07-15",22829.44,23981.14,22829.44,23801.99,29417550],["2021-07-16",23904.36,24288.27,23801.99,23929.96,22411860],["2021-07-19",23366.9,23494.87,22522.31,22675.87,39741100],["2021-07-20",23034.18,24211.49,22752.65,24211.49,41540600],["2021-07-21",24313.86,24467.42,23853.18,23929.96,21335700],["2021-07-22",23904.36,24416.23,23699.62,24160.3,21494600],["2021-07-23",23955.55,24057.92,23443.68,23443.68,30605400],["2021-07-26",23290.12,23597.24,22855.03,23341.31,24369795],["2021-07-27",23546.05,23955.55,23392.49,23648.43,18206300],["2021-07-28",23699.62,24109.11,23648.43,23904.36,21215200],["2021-07-29",24032.33,24416.23,23955.55,24109.11,32868300],["2021-07-30",24109.11,24365.05,24109.11,24211.49,23592200],["2021-08-02",24109.11,24518.61,24006.74,24185.89,24807000],["2021-08-03",24211.49,24390.64,23929.96,24185.89,28897300],["2021-08-04",24339.45,24569.8,24185.89,24313.86,24583156],["2021-08-05",24288.27,25081.67,24237.08,24979.29,30432100],["2021-08-06",24876.92,25132.85,24723.36,24774.54,20202170],["2021-08-09",24620.98,25439.98,24544.2,25439.98,30639600],["2021-08-10",25644.72,25849.47,25132.85,25286.41,26294000],["2021-08-11",25491.16,25491.16,25056.07,25056.07,21980955],["2021-08-12",25030.48,25081.67,24774.54,24774.54,23567600],["2021-08-13",24774.54,24928.11,24416.23,24902.51,26244500],["2021-08-16",25081.67,25337.6,25056.07,25312.01,23822700],["2021-08-17",25414.38,26054.22,25388.79,25798.29,46646400],["2021-08-18",25849.47,26054.22,25542.35,25798.29,25313600],["2021-08-19",25900.66,26258.97,25798.29,26054.22,28518100],["2021-08-20",26003.03,26105.41,24672.17,25081.67,53703768],["2021-08-23",25081.67,25081.67,24313.86,24313.86,34461400],["2021-08-24",24365.05,24697.76,24313.86,24441.83,22095400],["2021-08-25",24544.2,24825.73,24262.67,24774.54,16402800],["2021-08-26",24876.92,24876.92,24339.45,24416.23,18251216],["2021-08-27",24313.86,24493.02,23929.96,24365.05,26398000],["2021-08-30",24569.8,24953.7,24390.64,24928.11,18151178],["2021-08-31",25081.67,25439.98,24979.29,25235.23,25922600],["2021-09-01",25081.67,25363.2,25030.48,25184.04,15066500],["2021-09-06",25337.6,26310.16,25286.41,26207.78,48933900],["2021-09-07",26412.53,26617.28,25900.66,25951.85,32476800],["2021-09-08",25951.85,26566.09,25798.29,26258.97,33240000],["2021-09-09",26412.53,26822.03,26361.34,26566.09,37783355],["2021-09-10",26617.28,26719.65,26310.16,26361.34,18639900],["2021-09-13",26361.34,26361.34,25951.85,26003.03,28239200],["2021-09-14",26003.03,26105.41,25695.91,25747.1,23211100],["2021-09-15",25644.72,26617.28,25542.35,26412.53,29045780],["2021-09-16",26617.28,26770.84,26258.97,26258.97,18782000],["2021-09-17",26310.16,26617.28,26258.97,26514.9,27077850],["2021-09-20",26822.03,26822.03,26054.22,26258.97,32328300],["2021-09-21",25900.66,26207.78,25695.91,26003.03,28847000],["2021-09-22",26003.03,26156.6,25900.66,26054.22,14803800],["2021-09-23",26258.97,26566.09,26054.22,26105.41,17856610],["2021-09-24",26105.41,26463.72,25951.85,26003.03,16604400],["2021-09-27",26310.16,26617.28,26003.03,26003.03,29089400],["2021-09-28",25900.66,26975.59,25900.66,26924.4,36221100],["2021-09-29",26975.59,27436.27,26924.4,27282.71,35258800],["2021-09-30",27487.46,27487.46,27026.78,27077.96,24564400],["2021-10-01",27077.96,27487.46,26975.59,27333.9,39394655],["2021-10-04",27589.83,28613.57,27589.83,28408.83,45462500],["2021-10-05",28408.83,28613.57,28204.08,28306.45,27529200],["2021-10-06",28562.39,28818.32,28357.64,28715.95,28730100],["2021-10-07",28869.51,29023.07,28408.83,28460.01,27676700],["2021-10-08",28562.39,28767.14,28255.27,28511.2,23093600],["2021-10-11",28715.95,29330.19,28511.2,29279.01,26816150],["2021-10-12",29330.19,29483.75,29074.26,29176.63,19229600],["2021-10-13",29176.63,29381.38,28920.7,29074.26,16587650],["2021-10-14",29074.26,29381.38,29023.07,29074.26,20559700],["2021-10-15",29330.19,29534.94,29176.63,29330.19,19335000],["2021-10-18",29483.75,29893.25,29432.57,29637.32,21470900],["2021-10-19",29483.75,29688.5,29227.82,29279.01,25800100],["2021-10-20",29381.38,29432.57,28562.39,29125.45,34660900],["2021-10-21",29279.01,29790.88,28971.88,29279.01,39982300],["2021-10-22",29381.38,29586.13,29023.07,29023.07,20015900],["2021-10-25",28920.7,29023.07,28204.08,28204.08,41605900],["2021-10-26",28050.52,28818.32,27743.39,28818.32,28438800],["2021-10-27",28818.32,29637.32,28818.32,29637.32,29716000],["2021-10-28",29637.32,29790.88,29330.19,29688.5,21962800],["2021-10-29",29688.5,29739.69,29227.82,29227.82,24382800],["2021-11-01",29227.82,29227.82,28511.2,28511.2,45918500],["2021-11-02",28408.83,28869.51,28255.27,28408.83,25669500],["2021-11-03",28767.14,28818.32,28306.45,28460.01,30277100],["2021-11-04",28460.01,29125.45,28460.01,28818.32,15764100],["2021-11-05",28818.32,29176.63,28511.2,28971.88,19413400],["2021-11-08",29125.45,29176.63,28767.14,29074.26,21540400],["2021-11-09",29074.26,29483.75,28869.51,28920.7,24670700],["2021-11-10",28920.7,28971.88,28255.27,28306.45,43516600],["2021-11-11",28152.89,28306.45,27436.27,27641.02,54612800],["2021-11-12",27589.83,28050.52,27538.65,27948.14,23576100],["2021-11-15",27896.96,27948.14,27282.71,27436.27,33644000],["2021-11-16",27282.71,27436.27,26617.28,26617.28,40977000],["2021-11-17",26617.28,26924.4,26310.16,26310.16,31900008],["2021-11-18",26310.16,26310.16,25388.79,25567.94,60992800],["2021-11-19",25388.79,25439.98,24518.61,24569.8,48807200],["2021-11-22",24672.17,25184.04,24569.8,24902.51,23464100],["2021-11-23",25030.48,25491.16,24876.92,25363.2,17302000],["2021-11-24",25337.6,25439.98,24825.73,24902.51,27186800],["2021-11-25",24928.11,25260.82,24928.11,25209.63,26458600],["2021-11-26",25235.23,25567.94,25081.67,25107.26,26729700],["2021-11-29",24672.17,25030.48,24672.17,24774.54,22004500],["2021-11-30",25056.07,25567.94,24825.73,25056.07,22925500],["2021-12-01",25337.6,25337.6,25030.48,25081.67,14195900],["2021-12-02",25184.04,25209.63,24876.92,24876.92,16337600],["2021-12-03",24979.29,25158.45,24416.23,24416.23,21922500],["2021-12-06",24313.86,24544.2,23290.12,23418.09,34693900],["2021-12-07",23776.4,24365.05,23546.05,24365.05,22527400],["2021-12-08",24518.61,24518.61,24083.52,24160.3,12338800],["2021-12-09",24006.74,24211.49,23955.55,24109.11,12655200],["2021-12-10",24083.52,24160.3,23750.8,23801.99,20637400],["2021-12-13",23827.58,24134.71,23699.62,23827.58,17123018],["2021-12-14",23827.58,25132.85,23648.43,24416.23,37752268],["2021-12-15",24569.8,24876.92,24416.23,24467.42,11387795],["2021-12-16",24620.98,24620.98,24211.49,24313.86,11815000],["2021-12-17",24237.08,24339.45,23853.18,23904.36,22962000],["2021-12-20",23904.36,24237.08,23801.99,24006.74,12524100],["2021-12-21",24006.74,24032.33,23597.24,23597.24,17916800],["2021-12-22",23699.62,23801.99,23085.37,23085.37,27593800],["2021-12-23",23085.37,23085.37,22573.5,23008.59,28754900],["2021-12-24",23187.74,23878.77,23162.15,23571.65,23464700],["2021-12-27",23827.58,23853.18,23315.71,23494.87,12180400],["2021-12-28",23494.87,23904.36,23341.31,23443.68,13456300],["2021-12-29",23443.68,23699.62,23290.12,23443.68,17659745],["2021-12-30",23699.62,23699.62,23392.49,23392.49,11755870],["2021-12-31",23546.05,23878.77,23469.27,23750.8,15133250],["2022-01-04",23955.55,24160.3,23853.18,23929.96,20100700],["2022-01-05",24006.74,24237.08,23955.55,23955.55,19546400],["2022-01-06",23801.99,23904.36,23597.24,23597.24,17586300],["2022-01-07",23597.24,23648.43,23366.9,23443.68,16335300],["2022-01-10",23469.27,23878.77,23290.12,23366.9,20227500],["2022-01-11",23571.65,23571.65,23085.37,23085.37,13272100],["2022-01-12",23136.56,23674.02,23110.96,23648.43,14686700],["2022-01-13",23699.62,24211.49,23648.43,23904.36,25577800],["2022-01-14",23801.99,23981.14,23648.43,23674.02,9687900],["2022-01-17",23674.02,23801.99,22880.62,22880.62,25731200],["2022-01-18",22778.25,23162.15,22010.44,22522.31,21441900],["2022-01-19",22727.06,22803.84,22240.78,22266.38,18118700],["2022-01-20",22419.94,22624.69,22164.0,22522.31,15085400],["2022-01-21",22522.31,22752.65,22061.63,22164.0,16377300],["2022-01-24",22061.63,22112.82,20833.14,20833.14,32655200],["2022-01-25",20730.77,22164.0,20577.2,22138.41,19765200],["2022-01-26",22266.38,22752.65,22240.78,22240.78,15205400],["2022-01-27",22112.82,22266.38,21498.57,21575.35,14740800],["2022-01-28",21626.54,21908.07,21345.01,21600.95,15861700],["2022-02-07",21908.07,22368.75,21396.2,22036.04,16723600],["2022-02-08",22010.44,23315.71,22010.44,23315.71,29017700],["2022-02-09",23443.68,24723.36,23392.49,24211.49,41215200],["2022-02-10",24262.67,24518.61,23904.36,24057.92,25237300],["2022-02-11",23853.18,24313.86,23699.62,24134.71,18225600],["2022-02-14",23801.99,24313.86,23622.83,23648.43,18596700],["2022-02-15",23648.43,23827.58,23238.93,23546.05,15872100],["2022-02-16",23597.24,23801.99,23341.31,23546.05,9841500],["2022-02-17",23546.05,23929.96,23546.05,23801.99,12373600],["2022-02-18",23648.43,24390.64,23571.65,24083.52,23135500],["2022-02-21",24109.11,24313.86,23827.58,23878.77,12177300],["2022-02-22",23699.62,23853.18,23392.49,23750.8,21134900],["2022-02-23",23878.77,24160.3,23674.02,23904.36,12981100],["2022-02-24",23929.96,23981.14,23085.37,23546.05,22602500],["2022-02-25",23597.24,23725.21,23494.87,23494.87,15399020],["2022-02-28",23571.65,24467.42,23571.65,24160.3,35728100],["2022-03-01",24416.23,24620.98,23981.14,24006.74,23374000],["2022-03-02",24057.92,24237.08,23853.18,24006.74,19896100],["2022-03-03",24365.05,25644.72,24211.49,25644.72,77844000],["2022-03-04",26105.41,26258.97,25491.16,25491.16,33608900],["2022-03-07",25695.91,26873.21,25593.54,26156.6,39010500],["2022-03-08",25900.66,26207.78,25312.01,25312.01,41898600],["2022-03-09",25593.54,25747.1,25004.89,25516.76,36395200],["2022-03-10",25593.54,25644.72,25132.85,25158.45,27750600],["2022-03-11",25184.04,25235.23,23981.14,24365.05,44368200],["2022-03-14",24211.49,24672.17,23443.68,23443.68,36313800],["2022-03-15",23520.46,23904.36,23264.53,23622.83,20864200],["2022-03-16",24006.74,24134.71,23648.43,23648.43,11438800],["2022-03-17",23853.18,23904.36,23494.87,23520.46,15172700],["2022-03-18",23648.43,23981.14,23571.65,23801.99,18336600],["2022-03-21",23904.36,24160.3,23750.8,23981.14,19333200],["2022-03-22",24006.74,24032.33,23699.62,24006.74,23789600],["2022-03-23",24160.3,24288.27,23955.55,23955.55,19299200],["2022-03-24",24057.92,24057.92,23725.21,23750.8,15613373],["2022-03-25",23827.58,24032.33,23648.43,23750.8,14699800],["2022-03-28",23597.24,23981.14,23443.68,23494.87,21064841],["2022-03-29",23648.43,23674.02,23443.68,23469.27,14440873],["2022-03-30",23443.68,23750.8,23238.93,23290.12,16070400],["2022-03-31",23366.9,23520.46,22931.81,23085.37,19047300],["2022-04-01",23034.18,23546.05,22778.25,23392.49,22150925],["2022-04-04",23546.05,23699.62,23418.09,23469.27,13712380],["2022-04-05",23546.05,23750.8,23520.46,23597.24,12124200],["2022-04-06",23546.05,24544.2,23546.05,24185.89,29707400],["2022-04-07",24313.86,24365.05,23827.58,23827.58,14512900],["2022-04-08",23929.96,24083.52,23725.21,23750.8,14017800],["2022-04-12",23801.99,23801.99,23059.78,23085.37,18533500],["2022-04-13",23187.74,23264.53,22880.62,23136.56,14367600],["2022-04-14",23187.74,23315.71,22983.0,22983.0,13418800],["2022-04-15",22983.0,23034.18,22599.09,22624.69,18398500],["2022-04-18",22547.91,22803.84,21831.29,21831.29,23436000],["2022-04-19",22010.44,22471.13,21959.25,22164.0,19239800],["2022-04-20",22266.38,22522.31,22061.63,22112.82,13442500],["2022-04-21",22010.44,22573.5,21549.76,22189.6,17812100],["2022-04-22",22522.31,22547.91,21677.73,22419.94,12698000],["2022-04-25",22419.94,22419.94,20858.73,20858.73,30341441],["2022-04-26",20551.61,21191.45,20270.08,21089.07,23450100],["2022-04-27",21089.07,21959.25,21037.89,21754.51,19530500],["2022-04-28",21754.51,22240.78,21754.51,22061.63,13634800],["2022-04-29",21959.25,22215.19,21933.66,22164.0,13547800],["2022-05-04",22164.0,22164.0,21498.57,21498.57,16730300],["2022-05-05",21805.69,21805.69,21242.64,21524.16,15878100],["2022-05-06",21191.45,22010.44,21191.45,21396.2,15210600],["2022-05-09",21242.64,21447.38,20449.24,20449.24,26383600],["2022-05-10",20218.89,21037.89,19809.4,21037.89,19840000],["2022-05-11",20986.7,21140.26,20756.36,20807.55,9971700],["2022-05-12",20781.95,20807.55,19579.06,19579.06,28149600],["2022-05-13",19527.87,19732.62,18299.38,18376.16,43297700],["2022-05-16",18964.81,19195.15,18580.91,18580.91,29525700],["2022-05-17",18529.72,19553.46,18427.35,19553.46,23540100],["2022-05-18",19655.84,19809.4,19374.31,19553.46,17845900],["2022-05-19",19092.78,19502.28,18862.44,19399.9,16876000],["2022-05-20",19297.53,19348.71,19067.19,19271.93,13929400],["2022-05-23",19425.49,19553.46,18580.91,18811.25,10555700],["2022-05-24",18811.25,18939.22,17505.98,17864.29,43221300],["2022-05-25",17659.54,17889.88,16917.33,17633.95,39492041],["2022-05-26",17915.48,18222.6,17685.13,17915.48,16225800],["2022-05-27",17915.48,18376.16,17813.1,18145.82,17617900],["2022-05-30",18171.41,18350.57,18069.04,18145.82,15594300],["2022-05-31",18094.63,18094.63,17659.54,17761.91,19445200],["2022-06-01",17659.54,17813.1,17301.23,17582.76,21670600],["2022-06-02",17403.61,17557.17,16917.33,16968.52,25920400],["2022-06-03",17045.3,17403.61,17019.7,17096.48,15010900],["2022-06-06",17480.39,17531.57,16942.92,17045.3,17769400],["2022-06-07",17045.3,17173.26,16712.58,16994.11,19546400],["2022-06-08",17045.3,17122.08,16763.77,16840.55,24841800],["2022-06-09",16840.55,17685.13,16763.77,17301.23,27419900],["2022-06-10",17301.23,17531.57,17198.86,17198.86,15372600],["2022-06-13",16891.73,17147.67,16226.3,16277.49,21236000],["2022-06-14",16123.93,16149.52,15458.5,15509.68,28458400],["2022-06-15",15407.31,15816.81,14767.47,15049.0,31367400],["2022-06-16",15432.9,16047.15,15304.94,15867.99,33577900],["2022-06-17",15860.19,15894.01,14845.68,15691.1,30237200],["2022-06-20",15386.75,15555.84,14608.96,14608.96,37428900],["2022-06-21",14439.87,14541.32,13864.98,14067.89,40935100],["2022-06-22",14101.7,14879.5,14101.7,14541.32,21522500],["2022-06-23",14541.32,14778.04,14541.32,14744.23,6926200],["2022-06-24",14778.04,15217.67,14676.59,14744.23,14244100],["2022-06-27",14879.5,15488.2,14439.87,15488.2,20739600],["2022-06-28",15454.38,15454.38,15048.58,15217.67,17838300],["2022-06-29",15082.4,15657.29,14947.13,15386.75,22114300],["2022-06-30",15488.2,15826.37,15082.4,15082.4,19950600],["2022-07-01",15082.4,15285.3,14575.14,15150.03,15805000],["2022-07-04",15319.12,15319.12,14879.5,14879.5,12603200],["2022-07-05",14947.13,15116.21,14710.41,14811.86,15593400],["2022-07-06",14676.59,15048.58,14406.06,14507.51,18233600],["2022-07-07",14507.51,14710.41,14473.69,14710.41,13328000],["2022-07-08",14879.5,15251.48,14879.5,15183.85,19504900],["2022-07-11",15150.03,15319.12,14845.68,14913.31,14976400],["2022-07-12",14913.31,15217.67,14845.68,15082.4,12291500],["2022-07-13",15014.76,15420.57,14980.95,15082.4,17855700],["2022-07-14",15014.76,15150.03,14947.13,15014.76,12520300],["2022-07-15",15116.21,15894.01,15116.21,15691.1,48006900],["2022-07-18",15691.1,15758.74,15217.67,15285.3,20172000],["2022-07-19",15217.67,15285.3,14947.13,14980.95,16276900],["2022-07-20",15116.21,15386.75,15082.4,15116.21,17744000],["2022-07-21",15116.21,15555.84,15082.4,15352.93,23043400],["2022-07-22",15352.93,15420.57,15014.76,15014.76,16642200],["2022-07-25",15014.76,15082.4,14744.23,14811.86,20867100],["2022-07-26",14744.23,14879.5,14608.96,14642.78,26422200],["2022-07-27",14507.51,14541.32,14236.97,14372.24,28715987],["2022-07-28",14541.32,14676.59,14372.24,14473.69,23510500],["2022-07-29",14608.96,14845.68,14541.32,14541.32,20687600],["2022-08-01",14676.59,15454.38,14608.96,15420.57,38143900],["2022-08-02",15488.2,15657.29,15352.93,15488.2,27729900],["2022-08-03",15352.93,16130.73,15285.3,16063.09,58946000],["2022-08-04",16164.54,16198.36,15894.01,15995.46,30121900],["2022-08-05",15826.37,15995.46,15657.29,15758.74,42536671],["2022-08-08",15826.37,16164.54,15758.74,15961.64,30365700],["2022-08-09",16164.54,16435.08,15995.46,16299.81,51496300],["2022-08-10",16232.18,16502.71,16096.91,16096.91,30124400],["2022-08-11",16265.99,16333.63,15758.74,15826.37,34705700],["2022-08-12",15758.74,16265.99,15724.92,16198.36,33967300],["2022-08-15",16299.81,16367.44,16096.91,16232.18,33213400],["2022-08-16",16232.18,16705.61,16232.18,16604.16,66960300],["2022-08-17",16637.98,16671.8,16333.63,16435.08,27796741],["2022-08-18",16299.81,16468.9,16265.99,16333.63,23768100],["2022-08-19",16299.81,16401.26,15995.46,16063.09,32257200],["2022-08-22",15995.46,16063.09,15657.29,15792.56,24098700],["2022-08-23",15623.47,15995.46,15623.47,15995.46,16687400],["2022-08-24",15995.46,16063.09,15894.01,15894.01,12225400],["2022-08-25",16063.09,16265.99,15961.64,16130.73,18559100],["2022-08-26",16232.18,16232.18,15894.01,15894.01,16469800],["2022-08-29",15589.65,15724.92,15319.12,15555.84,32793800],["2022-08-30",15623.47,15758.74,15522.02,15589.65,15413700],["2022-08-31",15555.84,15657.29,15386.75,15555.84,15857200],["2022-09-05",15589.65,16299.81,15589.65,16164.54,26282100],["2022-09-06",16232.18,16367.44,15927.82,15927.82,15532900],["2022-09-07",15927.82,16096.91,15555.84,15555.84,25495500],["2022-09-08",15691.1,15860.19,15488.2,15623.47,20565500],["2022-09-09",15792.56,16096.91,15623.47,16096.91,26518100],["2022-09-12",16164.54,16435.08,16096.91,16096.91,26490900],["2022-09-13",16063.09,16232.18,15894.01,16029.27,17390100],["2022-09-14",15724.92,16096.91,15724.92,16029.27,29192300],["2022-09-15",16164.54,16164.54,15860.19,15961.64,13730400],["2022-09-16",15826.37,15961.64,15555.84,15555.84,27510700],["2022-09-19",15623.47,15724.92,15183.85,15319.12,27479100],["2022-09-20",15420.57,15555.84,15285.3,15555.84,13011000],["2022-09-21",15488.2,15522.02,15352.93,15488.2,10096300],["2022-09-22",15352.93,15623.47,15319.12,15555.84,12159400],["2022-09-23",15589.65,15691.1,15352.93,15352.93,15367100],["2022-09-26",15183.85,15285.3,14778.04,15150.03,26407400],["2022-09-27",15183.85,15217.67,14947.13,15150.03,9591600],["2022-09-28",15014.76,15183.85,14608.96,14744.23,14067800],["2022-09-29",14980.95,15082.4,14642.78,14642.78,10331300],["2022-09-30",14541.32,14642.78,14000.25,14338.42,23369500],["2022-10-03",14338.42,14338.42,13357.73,13357.73,34133600],["2022-10-04",13594.45,13695.9,12613.75,12749.02,32115400],["2022-10-05",12985.74,13087.19,12749.02,12985.74,25667500],["2022-10-06",13053.38,13053.38,12174.13,12174.13,37610800],["2022-10-07",11937.41,12038.86,11531.61,11903.6,37232300],["2022-10-10",11700.69,12579.94,11633.06,12410.85,25181300],["2022-10-11",12444.67,12444.67,11734.51,11835.96,26759700],["2022-10-12",12038.86,12647.57,11835.96,12647.57,28996700],["2022-10-13",12715.2,13256.28,12546.12,13188.64,24463100],["2022-10-14",13357.73,13459.18,13053.38,13154.83,23588600],["2022-10-17",13019.56,13087.19,12782.84,13019.56,22831850],["2022-10-18",13188.64,13323.91,12647.57,12749.02,28506600],["2022-10-19",12749.02,12749.02,12410.85,12444.67,20235600],["2022-10-20",12410.85,12579.94,12207.95,12241.77,26033000],["2022-10-21",12377.03,12377.03,11430.16,11430.16,45155900],["2022-10-24",11497.79,11531.61,10956.72,11091.99,28145800],["2022-10-25",11091.99,11835.96,10855.27,11565.43,31189500],["2022-10-26",11497.79,11768.33,11396.34,11430.16,12022500],["2022-10-27",11463.97,11903.6,11430.16,11768.33,21366800],["2022-10-28",11768.33,11937.41,11362.52,11362.52,31404900],["2022-10-31",10584.73,10821.45,10584.73,10584.73,66353200],["2022-11-01",10652.37,10821.45,10009.84,10145.11,81552300],["2022-11-02",10145.11,10618.55,10145.11,10381.83,40121700],["2022-11-03",10314.2,10449.46,10212.74,10280.38,20629700],["2022-11-04",10145.11,10246.56,9806.94,9908.39,43889600],["2022-11-07",9840.76,10009.84,9265.87,9265.87,39953100],["2022-11-08",8860.06,9265.87,8792.43,8893.88,46273800],["2022-11-09",8927.7,9198.23,8758.61,8792.43,32786100],["2022-11-10",8589.53,8657.16,8183.72,8183.72,79819500],["2022-11-11",8318.99,8555.71,8116.09,8318.99,63839100],["2022-11-14",8217.54,8420.44,8014.64,8251.36,60270100],["2022-11-15",8116.09,8488.08,8116.09,8454.26,44416800],["2022-11-16",8318.99,9029.15,7980.82,9029.15,55883300],["2022-11-17",9401.14,9637.85,9333.5,9637.85,33938100],["2022-11-18",9874.57,10280.38,9637.85,10212.74,99658800],["2022-11-21",10280.38,10314.2,9976.03,10111.29,31604900],["2022-11-22",9908.39,10449.46,9773.12,10009.84,43346700],["2022-11-23",9942.21,10043.66,9333.5,9333.5,30383500],["2022-11-24",9265.87,9739.31,9198.23,9705.49,31115600],["2022-11-25",9874.57,10348.01,9705.49,10348.01,26533900],["2022-11-28",10550.91,11058.17,10550.91,11058.17,58921900],["2022-11-29",11227.26,11802.15,11058.17,11768.33,65780600],["2022-11-30",11869.78,12444.67,11633.06,12444.67,57899300],["2022-12-01",12681.39,13290.09,12174.13,12309.4,66872501],["2022-12-02",12174.13,13154.83,12038.86,13154.83,45683100],["2022-12-05",13391.55,13797.35,13188.64,13526.81,50173800],["2022-12-06",13459.18,13493.0,12579.94,12579.94,66581300],["2022-12-07",12174.13,12951.92,11971.23,12343.22,34739700],["2022-12-08",12782.84,13087.19,12512.3,12782.84,30963600],["2022-12-09",12782.84,13154.83,12512.3,12985.74,34844800],["2022-12-12",12985.74,13222.46,12579.94,12579.94,35832500],["2022-12-13",12579.94,12850.47,12343.22,12850.47,24634000],["2022-12-14",13087.19,13256.28,12850.47,12985.74,34450300],["2022-12-15",12918.11,13290.09,12918.11,13087.19,21206100],["2022-12-16",12985.74,13831.17,12816.66,13797.35,55383800],["2022-12-19",13932.62,14372.24,13526.81,13526.81,50135200],["2022-12-20",13391.55,13594.45,12681.39,12850.47,45814800],["2022-12-21",13121.01,13154.83,12241.77,12782.84,27787200],["2022-12-22",12918.11,13256.28,12647.57,12782.84,19345200],["2022-12-23",12749.02,12782.84,12241.77,12410.85,27380080],["2022-12-26",12377.03,12377.03,11565.43,11565.43,36845000],["2022-12-27",11565.43,12343.22,11565.43,12343.22,24390000],["2022-12-28",12444.67,12512.3,12140.32,12309.4,15786200],["2022-12-29",12377.03,12512.3,12072.68,12174.13,17469800],["2022-12-30",12241.77,12478.49,12106.5,12174.13,15167800],["2023-01-03",12377.03,13019.56,12309.4,13019.56,27990600],["2023-01-04",13154.83,13391.55,13053.38,13121.01,20476000],["2023-01-05",13121.01,13526.81,12951.92,13391.55,21722200],["2023-01-06",13323.91,13594.45,12985.74,13121.01,19905100],["2023-01-09",13391.55,13594.45,13188.64,13256.28,16185000],["2023-01-10",13256.28,13594.45,12985.74,13391.55,27271100],["2023-01-11",13526.81,13898.8,13459.18,13662.08,25709300],["2023-01-12",13594.45,13695.9,13459.18,13560.63,23196900],["2023-01-13",13695.9,13763.53,13459.18,13493.0,20972700],["2023-01-16",13526.81,13966.44,13493.0,13695.9,24891420],["2023-01-17",13831.17,14642.78,13831.17,14642.78,42049700],["2023-01-18",14879.5,14913.31,14575.14,14676.59,26450200],["2023-01-19",14608.96,14778.04,14101.7,14304.61,45480200],["2023-01-27",14203.15,14575.14,14101.7,14541.32,26574400],["2023-01-30",14676.59,15014.76,14439.87,14710.41,42541300],["2023-01-31",14811.86,14947.13,14676.59,14947.13,28400900],["2023-02-01",15014.76,15319.12,14203.15,14270.79,51905400],["2023-02-02",14338.42,14676.59,14270.79,14406.06,25682600],["2023-02-03",14507.51,14575.14,14203.15,14270.79,21016300],["2023-02-06",14270.79,14304.61,13898.8,14304.61,23062300],["2023-02-07",14304.61,14338.42,13323.91,13357.73,43379400],["2023-02-08",13357.73,14270.79,13357.73,14101.7,33812500],["2023-02-09",14203.15,14372.24,13932.62,13932.62,16442900],["2023-02-10",14000.25,14067.89,13628.26,13864.98,15992000],["2023-02-13",13797.35,13797.35,13357.73,13662.08,18841800],["2023-02-14",13729.72,14135.52,13695.9,13932.62,17294600],["2023-02-15",13932.62,14236.97,13695.9,14067.89,20076200],["2023-02-16",14169.34,14473.69,13932.62,14406.06,23914900],["2023-02-17",14406.06,14439.87,14203.15,14203.15,13693700],["2023-02-20",14203.15,14811.86,14203.15,14811.86,25741700],["2023-02-21",14913.31,15082.4,14608.96,14608.96,21439100],["2023-02-22",14473.69,14947.13,14338.42,14338.42,34304400],["2023-02-23",14304.61,14541.32,13797.35,14541.32,33590000],["2023-02-24",14541.32,14541.32,13966.44,14067.89,15160800],["2023-02-27",13797.35,13898.8,13493.0,13594.45,31386100],["2023-02-28",13831.17,13864.98,13459.18,13526.81,16329800],["2023-03-01",13526.81,14135.52,13391.55,14135.52,19455400],["2023-03-02",14203.15,14270.79,13932.62,13932.62,9633300],["2023-03-03",14067.89,14270.79,13763.53,13763.53,21612500],["2023-03-06",13966.44,14101.7,13797.35,13797.35,11739800],["2023-03-07",13932.62,14439.87,13898.8,14270.79,29581700],["2023-03-08",14135.52,14338.42,14067.89,14338.42,16210400],["2023-03-09",14338.42,14575.14,14338.42,14338.42,23570600],["2023-03-10",14304.61,14507.51,14203.15,14406.06,22508300],["2023-03-13",14236.97,14473.69,14135.52,14270.79,21069900],["2023-03-14",14236.97,14270.79,13662.08,13729.72,30915700],["2023-03-15",14067.89,14406.06,13932.62,14406.06,27456500],["2023-03-16",14203.15,14270.79,13864.98,14101.7,30247400],["2023-03-17",14236.97,14236.97,13797.35,13797.35,34214400],["2023-03-20",13797.35,13932.62,13526.81,13526.81,22988900],["2023-03-21",13662.08,13898.8,13425.36,13831.17,19836400],["2023-03-22",13898.8,13932.62,13628.26,13729.72,12937700],["2023-03-23",13662.08,13797.35,13560.63,13797.35,14219700],["2023-03-24",13831.17,13864.98,13729.72,13797.35,15349600],["2023-03-27",13797.35,14135.52,13763.53,14067.89,20583800],["2023-03-28",14135.52,14203.15,14000.25,14000.25,12501100],["2023-03-29",14000.25,14270.79,14000.25,14067.89,18258840],["2023-03-30",14203.15,14304.61,14034.07,14067.89,21101100],["2023-03-31",14067.89,14135.52,13763.53,14067.89,23770300],["2023-04-03",14236.97,14270.79,14101.7,14203.15,21370500],["2023-04-04",14304.61,14338.42,14169.34,14270.79,19864400],["2023-04-05",14270.79,14541.32,14169.34,14541.32,25522700],["2023-04-06",14575.14,14811.86,14473.69,14541.32,27888900],["2023-04-07",14541.32,14608.96,14270.79,14338.42,18563008],["2023-04-10",14372.24,14439.87,13932.62,14000.25,26845700],["2023-04-11",14000.25,14101.7,13932.62,14067.89,14666216],["2023-04-12",14135.52,14135.52,13966.44,14034.07,10788200],["2023-04-13",14067.89,14067.89,13763.53,13831.17,15077808],["2023-04-14",13898.8,14101.7,13864.98,13966.44,13807900],["2023-04-17",13932.62,14135.52,13932.62,14101.7,9275500],["2023-04-18",14135.52,14203.15,14067.89,14169.34,11571700],["2023-04-19",14236.97,14236.97,14067.89,14067.89,10479100],["2023-04-20",14067.89,14135.52,14034.07,14067.89,6641700],["2023-04-21",14067.89,14101.7,14000.25,14000.25,13415658],["2023-04-24",14000.25,14067.89,13898.8,13966.44,16360500],["2023-04-25",14067.89,14372.24,14000.25,14236.97,21036200],["2023-04-26",14236.97,14879.5,14135.52,14879.5,43339656],["2023-04-27",14879.5,14879.5,14608.96,14676.59,19201300],["2023-04-28",14676.59,14744.23,14473.69,14642.78,16691600],["2023-05-04",14507.51,14608.96,14338.42,14406.06,16642400],["2023-05-05",14406.06,14676.59,14338.42,14507.51,12826300],["2023-05-08",14575.14,14710.41,14507.51,14608.96,11448600],["2023-05-09",14608.96,14980.95,14608.96,14744.23,22413800],["2023-05-10",14744.23,14811.86,14642.78,14676.59,8834008],["2023-05-11",14744.23,14845.68,14608.96,14710.41,13740100],["2023-05-12",14710.41,15217.67,14608.96,15116.21,45200300],["2023-05-15",15183.85,15285.3,14947.13,14947.13,17873101],["2023-05-16",14947.13,15082.4,14811.86,14879.5,18504800],["2023-05-17",14879.5,14947.13,14710.41,14744.23,29314700],["2023-05-18",14811.86,15014.76,14744.23,14845.68,18640700],["2023-05-19",14879.5,14947.13,14642.78,14744.23,12964435],["2023-05-22",14744.23,14947.13,14710.41,14811.86,14917401],["2023-05-23",14845.68,14913.31,14608.96,14676.59,13893100],["2023-05-24",14811.86,14811.86,14406.06,14406.06,20320100],["2023-05-25",14406.06,14507.51,14338.42,14338.42,13531500],["2023-05-26",14406.06,14473.69,14101.7,14270.79,16088200],["2023-05-29",14406.06,14507.51,14338.42,14507.51,11091800],["2023-05-30",14541.32,14608.96,14372.24,14439.87,13457900],["2023-05-31",14473.69,14507.51,14304.61,14338.42,13565700],["2023-06-01",14304.61,14473.69,14236.97,14473.69,10836200],["2023-06-02",14541.32,14744.23,14507.51,14608.96,19016500],["2023-06-05",14744.23,14913.31,14608.96,14642.78,20094300],["2023-06-06",14676.59,14778.04,14575.14,14710.41,11799901],["2023-06-07",14879.5,15420.57,14879.5,15285.3,55514600],["2023-06-08",15352.93,15657.29,15352.93,15420.57,42733900],["2023-06-09",15420.57,15488.2,15217.67,15488.2,24255300],["2023-06-12",15623.47,15657.29,15217.67,15522.02,22219201],["2023-06-13",15555.84,15860.19,15488.2,15826.37,37149400],["2023-06-14",15860.19,15860.19,15623.47,15623.47,25675800],["2023-06-15",15555.84,15724.92,15555.84,15657.29,17698300],["2023-06-16",15724.92,16096.91,15657.29,15860.19,33073500],["2023-06-19",15860.19,15894.01,15758.74,15792.56,13360900],["2023-06-20",15792.56,15995.46,15758.74,15995.46,14608300],["2023-06-21",16029.27,16671.8,15894.01,16637.98,37992000],["2023-06-22",16705.61,16874.7,16468.9,16807.07,23036300],["2023-06-23",16807.07,17280.5,16739.43,17179.05,29639240],["2023-06-26",17179.05,17246.69,16705.61,17043.79,20399201],["2023-06-27",17145.24,17449.59,16976.15,17449.59,20048100],["2023-06-28",17584.86,18058.3,17517.22,17990.66,32468901],["2023-06-29",18024.48,18058.3,17449.59,17449.59,39472700],["2023-06-30",17381.96,17720.13,17348.14,17686.31,32968600],["2023-07-03",17720.13,17889.21,17517.22,17720.13,17327101],["2023-07-04",17686.31,17753.94,17517.22,17753.94,21728200],["2023-07-05",17855.39,18396.47,17753.94,18227.38,33534000],["2023-07-06",18193.56,18362.65,17923.03,18261.2,28121301],["2023-07-07",18193.56,18565.55,17923.03,18565.55,25229200],["2023-07-10",18565.55,18903.72,18497.92,18734.64,24267702],["2023-07-11",18802.27,18971.36,18430.28,18464.1,24220101],["2023-07-12",18464.1,18565.55,18024.48,18261.2,27758201],["2023-07-13",18599.37,18599.37,18193.56,18295.02,14212701],["2023-07-14",18362.65,18599.37,18295.02,18599.37,17078400],["2023-07-17",18734.64,18768.45,18396.47,18464.1,12593900],["2023-07-18",18464.1,18497.92,18295.02,18396.47,12492500],["2023-07-19",18328.83,18734.64,18295.02,18531.73,15378301],["2023-07-20",18464.1,19072.81,18464.1,19072.81,31095334],["2023-07-21",19174.26,19208.08,19005.17,19208.08,18455977],["2023-07-24",19241.89,19343.34,18937.54,19106.62,17447926],["2023-07-25",19106.62,19174.26,18937.54,19106.62,20225274],["2023-07-26",19106.62,19241.89,19038.99,19208.08,23078668],["2023-07-27",19208.08,19410.98,19005.17,19208.08,21315975],["2023-07-28",19208.08,19343.34,19038.99,19140.44,23039306],["2023-07-31",19072.81,19106.62,18497.92,19072.81,46549545],["2023-08-01",19005.17,19005.17,18599.37,18599.37,28163521],["2023-08-02",18531.73,18836.09,18430.28,18599.37,18524135],["2023-08-03",18497.92,18599.37,17923.03,18159.75,58359718],["2023-08-04",18125.93,18599.37,18125.93,18497.92,22170814],["2023-08-07",18633.19,18768.45,18464.1,18633.19,23770019],["2023-08-08",18667.0,18869.91,18362.65,18396.47,25958519],["2023-08-09",18396.47,18836.09,18295.02,18802.27,42762954],["2023-08-10",18869.91,18869.91,18464.1,18497.92,17064830],["2023-08-11",18531.73,18768.45,18362.65,18734.64,23577117],["2023-08-14",18802.27,19174.26,18700.82,19038.99,45175526],["2023-08-15",19038.99,19106.62,18836.09,18903.72,18301649],["2023-08-16",18903.72,18937.54,18700.82,18903.72,14994629],["2023-08-17",18937.54,19410.98,18937.54,19005.17,47261778],["2023-08-18",18869.91,18937.54,17720.13,17923.03,46397415],["2023-08-21",17889.21,17956.85,17517.22,17720.13,31481379],["2023-08-22",17720.13,17821.58,16976.15,17686.31,37542816],["2023-08-23",17821.58,17889.21,17348.14,17348.14,21853330],["2023-08-24",17348.14,17787.76,17314.32,17787.76,16636913],["2023-08-25",17720.13,17855.39,17551.04,17551.04,21878713],["2023-08-28",17584.86,18159.75,17584.86,18159.75,23121805],["2023-08-29",18193.56,18362.65,18058.3,18261.2,18000604],["2023-08-30",18261.2,18430.28,18092.11,18396.47,20440601],["2023-08-31",18531.73,18869.91,18464.1,18667.0,25934105],["2023-09-05",18802.27,18903.72,18430.28,18802.27,24602611],["2023-09-06",18768.45,19613.88,18531.73,19613.88,52984608],["2023-09-07",19613.88,19816.78,19275.71,19377.16,33992812],["2023-09-08",19275.71,19715.33,19208.08,19444.79,35945480],["2023-09-11",19613.88,19647.7,18768.45,18937.54,47697600],["2023-09-12",18937.54,19444.79,18734.64,19444.79,22795529],["2023-09-13",19478.61,19884.42,19106.62,19208.08,49263400],["2023-09-14",19208.08,19309.53,18768.45,18802.27,36127400],["2023-09-15",18869.91,19005.17,18667.0,18667.0,25750600],["2023-09-18",18667.0,19005.17,18396.47,18667.0,21241200],["2023-09-19",18937.54,19038.99,18599.37,19038.99,22032900],["2023-09-20",19038.99,19309.53,18971.36,19208.08,26862700],["2023-09-21",19208.08,19681.51,19038.99,19208.08,42961200],["2023-09-22",18768.45,18903.72,18092.11,18464.1,51375500],["2023-09-25",18261.2,18599.37,17381.96,17584.86,36873300],["2023-09-26",17483.41,18125.93,17483.41,17720.13,31033600],["2023-09-27",17686.31,18058.3,17686.31,17923.03,22287101],["2023-09-28",17990.66,18159.75,17720.13,17990.66,17462600],["2023-09-29",18125.93,18159.75,17753.94,17787.76,16242100],["2023-10-02",17787.76,17889.21,17584.86,17720.13,11880051],["2023-10-03",17652.49,17652.49,16705.61,16773.25,40668000],["2023-10-04",16570.35,17246.69,16232.18,17077.6,21145200],["2023-10-05",17179.05,17246.69,16807.07,16840.88,10524150],["2023-10-06",16807.07,17111.42,16671.8,16874.7,20850000],["2023-10-09",16874.7,17314.32,16874.7,17246.69,11637850],["2023-10-10",17381.96,17753.94,17314.32,17584.86,20145700],["2023-10-11",17686.31,17753.94,17449.59,17720.13,13818200],["2023-10-12",17787.76,17787.76,17314.32,17449.59,23114300],["2023-10-13",17314.32,17415.77,16942.33,17415.77,20448000],["2023-10-16",17415.77,17449.59,16908.52,16908.52,16265000],["2023-10-17",17043.79,17212.87,16773.25,16773.25,15321500],["2023-10-18",16773.25,16874.7,15691.1,16232.18,31519100],["2023-10-19",16299.81,16367.44,15860.19,16029.27,20934100],["2023-10-20",16029.27,16468.9,15792.56,16468.9,16576100],["2023-10-23",16468.9,16468.9,16029.27,16232.18,11978700],["2023-10-24",16265.99,16502.71,15995.46,16232.18,9913100],["2023-10-25",16265.99,16637.98,16265.99,16265.99,12062100],["2023-10-26",16096.91,16130.73,15285.3,15420.57,31110601],["2023-10-27",15724.92,15894.01,15454.38,15792.56,21751200],["2023-10-30",15792.56,16063.09,15555.84,15555.84,16203500],["2023-10-31",15894.01,15894.01,15488.2,15555.84,20972000],["2023-11-01",15555.84,16198.36,15522.02,16198.36,35559800],["2023-11-02",16367.44,17314.32,16299.81,17077.6,27571800],["2023-11-03",17179.05,17246.69,16739.43,16976.15,20498300],["2023-11-06",17145.24,17517.22,17043.79,17415.77,47070500],["2023-11-07",17449.59,17720.13,17212.87,17449.59,19881700],["2023-11-08",17449.59,18227.38,17314.32,18227.38,35518700],["2023-11-09",18227.38,18531.73,17990.66,18058.3,31361600],["2023-11-10",17855.39,18328.83,17821.58,17923.03,29080100],["2023-11-13",17923.03,18667.0,17923.03,18396.47,44047300],["2023-11-14",18531.73,18599.37,18058.3,18261.2,24170000],["2023-11-15",18633.19,18802.27,18261.2,18261.2,34793000],["2023-11-16",18159.75,18396.47,18125.93,18396.47,16331000],["2023-11-17",18396.47,18531.73,17787.76,17923.03,43368900],["2023-11-20",17652.49,18193.56,17652.49,18024.48,18250000],["2023-11-21",18261.2,18599.37,18227.38,18295.02,26772700],["2023-11-22",18261.2,18396.47,18193.56,18396.47,17945500],["2023-11-23",18464.1,18497.92,17483.41,17483.41,21804500],["2023-11-24",17584.86,17855.39,17280.5,17855.39,26228500],["2023-11-27",17923.03,18092.11,17720.13,17787.76,16724600],["2023-11-28",17855.39,18058.3,17618.67,18058.3,19323600],["2023-11-29",18058.3,18328.83,18024.48,18261.2,23003000],["2023-11-30",18328.83,18396.47,17956.85,17956.85,21381100],["2023-12-01",18125.93,18328.83,17889.21,18193.56,17483301],["2023-12-04",18396.47,18768.45,18295.02,18599.37,42381800],["2023-12-05",18599.37,18633.19,18362.65,18430.28,22656100],["2023-12-06",18430.28,18667.0,18396.47,18667.0,18648100],["2023-12-07",18700.82,18869.91,18227.38,18667.0,50275900],["2023-12-08",18802.27,19106.62,18599.37,18734.64,52783700],["2023-12-11",18734.64,18802.27,18464.1,18599.37,17990400],["2023-12-12",18599.37,19072.81,18599.37,18903.72,32231800],["2023-12-13",19005.17,19072.81,18464.1,18497.92,33557700],["2023-12-14",18633.19,18633.19,18295.02,18295.02,32333500],["2023-12-15",18328.83,18396.47,18092.11,18125.93,36181700],["2023-12-18",18193.56,18261.2,17990.66,17990.66,15457800],["2023-12-19",17990.66,18396.47,17956.85,18396.47,21348200],["2023-12-20",18396.47,18497.92,18328.83,18396.47,17987600],["2023-12-21",18328.83,18464.1,18227.38,18396.47,15202400],["2023-12-22",18396.47,18497.92,18295.02,18295.02,17526100],["2023-12-25",18362.65,18667.0,18362.65,18565.55,22195500],["2023-12-26",18531.73,18869.91,18531.73,18802.27,33842900],["2023-12-27",18836.09,18937.54,18768.45,18768.45,20976900],["2023-12-28",18768.45,19072.81,18700.82,18903.72,32506200],["2023-12-29",18903.72,19005.17,18802.27,18903.72,22675010],["2024-01-02",19005.17,19038.99,18565.55,18565.55,22187200],["2024-01-03",18531.73,18802.27,18531.73,18802.27,18575400],["2024-01-04",18802.27,19005.17,18734.64,18768.45,39592700],["2024-01-05",18768.45,18869.91,18633.19,18802.27,17387400],["2024-01-08",18903.72,19106.62,18836.09,18836.09,32914400],["2024-01-09",18869.91,18903.72,18599.37,18734.64,29840900],["2024-01-10",18734.64,18768.45,18430.28,18497.92,32696500],["2024-01-11",18565.55,18700.82,18531.73,18599.37,15339900],["2024-01-12",18497.92,18565.55,18295.02,18362.65,28841500],["2024-01-15",18396.47,18565.55,18328.83,18328.83,12620150],["2024-01-16",18328.83,18802.27,18295.02,18802.27,20767200],["2024-01-17",18836.09,18903.72,18700.82,18700.82,23596200],["2024-01-18",18734.64,18836.09,18667.0,18700.82,13034000],["2024-01-19",18768.45,18869.91,18667.0,18802.27,15006900],["2024-01-22",18937.54,19377.16,18836.09,19140.44,66771300],["2024-01-23",19241.89,19275.71,19106.62,19174.26,25318300],["2024-01-24",19140.44,19275.71,19106.62,19106.62,16418900],["2024-01-25",19106.62,19208.08,18937.54,19106.62,15727000],["2024-01-26",19208.08,19275.71,19106.62,19174.26,21640300],["2024-01-29",19174.26,19208.08,18937.54,18937.54,21859000],["2024-01-30",18937.54,19005.17,18836.09,18937.54,17621200],["2024-01-31",18903.72,19005.17,18768.45,18768.45,25296900],["2024-02-01",18768.45,19005.17,18734.64,18836.09,10636100],["2024-02-02",18734.64,19005.17,18734.64,18869.91,15092200],["2024-02-05",18869.91,19140.44,18869.91,18937.54,16271201],["2024-02-06",19038.99,19106.62,18937.54,18971.36,15315500],["2024-02-07",18971.36,19140.44,18971.36,19038.99,13808300],["2024-02-15",19140.44,19546.25,19106.62,19410.98,37489800],["2024-02-16",19444.79,19478.61,19343.34,19343.34,17567800],["2024-02-19",19377.16,19884.42,19241.89,19749.15,47187940],["2024-02-20",19749.15,19850.6,19647.7,19749.15,21739700],["2024-02-21",19681.51,19715.33,19410.98,19478.61,32837600],["2024-02-22",19410.98,19478.61,19309.53,19309.53,22608301],["2024-02-23",19309.53,19512.43,19208.08,19208.08,28538800],["2024-02-26",19208.08,19478.61,19140.44,19478.61,20376700],["2024-02-27",19546.25,20594.57,19478.61,20526.94,87561100],["2024-02-28",20560.76,20932.74,20391.67,20696.03,37000002],["2024-02-29",20797.48,21068.01,20628.39,20966.56,34075500],["2024-03-01",21101.83,21101.83,20729.84,20865.11,27438700],["2024-03-04",20966.56,21237.1,20763.66,20831.29,28969076],["2024-03-05",20831.29,21169.46,20763.66,21068.01,30224001],["2024-03-06",21034.2,21068.01,20628.39,20831.29,31501502],["2024-03-07",20763.66,21203.28,20696.03,20966.56,33396039],["2024-03-08",20966.56,21000.38,20459.31,20493.12,49537200],["2024-03-11",20493.12,20696.03,20154.95,20222.59,30950100],["2024-03-12",20188.77,20560.76,20154.95,20425.49,30690400],["2024-03-13",20425.49,20865.11,20357.85,20831.29,29606000],["2024-03-14",20898.93,20898.93,20459.31,20526.94,31392900],["2024-03-15",20526.94,20763.66,20290.22,20357.85,35823700],["2024-03-18",20391.67,20425.49,19613.88,20019.68,50215700],["2024-03-19",19952.05,20696.03,19884.42,20154.95,27118100],["2024-03-20",20188.77,20357.85,20121.14,20290.22,13375700],["2024-03-21",20526.94,20662.21,20357.85,20459.31,20967600],["2024-03-22",20526.94,20763.66,20425.49,20662.21,37701300],["2024-03-25",20662.21,20932.74,20324.04,20425.49,22880600],["2024-03-26",20425.49,20662.21,20357.85,20662.21,12175700],["2024-03-27",20898.93,21034.2,20696.03,20696.03,25724600],["2024-03-28",20865.11,20865.11,20594.57,20662.21,20145700],["2024-03-29",20696.03,20696.03,20459.31,20459.31,17762200],["2024-04-01",20425.49,20526.94,20256.4,20357.85,21419400],["2024-04-02",20222.59,20560.76,20154.95,20560.76,28467100],["2024-04-03",20526.94,20594.57,20256.4,20256.4,21639800],["2024-04-04",20256.4,20324.04,19985.87,20019.68,27732300],["2024-04-05",19918.23,20121.14,19782.97,19918.23,24098800],["2024-04-08",19918.23,20154.95,19816.78,20019.68,16788800],["2024-04-09",20019.68,20222.59,19985.87,20222.59,10238000],["2024-04-10",20256.4,20357.85,20053.5,20053.5,11134400],["2024-04-11",19918.23,20391.67,19918.23,20222.59,19476200],["2024-04-12",20290.22,20357.85,20188.77,20256.4,14006900],["2024-04-15",20188.77,20256.4,19005.17,19275.71,31127300],["2024-04-16",19275.71,19309.53,18836.09,19174.26,33612272],["2024-04-17",19275.71,19309.53,18869.91,18937.54,16265300],["2024-04-19",18802.27,19174.26,18599.37,18802.27,26326500],["2024-04-22",19072.81,19072.81,18836.09,18937.54,12410900],["2024-04-23",18937.54,18971.36,18565.55,18667.0,18547900],["2024-04-24",18869.91,19580.06,18768.45,19478.61,23432001],["2024-04-25",19410.98,19410.98,19140.44,19309.53,11424400],["2024-04-26",19140.44,19309.53,18971.36,19208.08,18910000],["2024-05-02",19208.08,19208.08,18971.36,19174.26,7463100],["2024-05-03",19174.26,19681.51,19174.26,19377.16,16754800],["2024-05-06",19512.43,19850.6,19478.61,19816.78,29599900],["2024-05-07",19884.42,20425.49,19782.97,20391.67,31399200],["2024-05-08",20391.67,20966.56,20121.14,20763.66,34770500],["2024-05-09",20898.93,20898.93,20324.04,20594.57,19442715],["2024-05-10",20696.03,20729.84,20256.4,20594.57,19161936],["2024-05-13",20662.21,20729.84,20357.85,20425.49,13171595],["2024-05-14",20560.76,20763.66,20357.85,20425.49,16274084],["2024-05-15",20459.31,21203.28,20459.31,21101.83,45635336],["2024-05-16",21372.37,21541.45,21270.91,21372.37,27705927],["2024-05-17",21372.37,21372.37,21068.01,21372.37,29140985],["2024-05-20",21406.18,21744.35,21372.37,21642.9,46797106],["2024-05-21",21642.9,21642.9,21270.91,21541.45,20883641],["2024-05-22",21541.45,21609.08,21068.01,21169.46,40508723],["2024-05-23",21463.67,21947.26,21277.68,21947.26,39455295],["2024-05-24",21798.46,21947.26,21203.28,21500.87,30353772],["2024-05-27",21500.87,21798.46,21314.88,21500.87,17344232],["2024-05-28",21575.27,21724.06,21426.47,21686.86,17736772],["2024-05-29",21649.67,21761.26,21277.68,21277.68,24119540],["2024-05-30",21203.28,21240.48,20831.29,21017.29,27449780],["2024-05-31",21128.88,21426.47,20868.49,21277.68,17796997],["2024-06-03",21426.47,21649.67,21426.47,21575.27,20654619],["2024-06-04",21575.27,22170.45,21575.27,21798.46,44847351],["2024-06-05",21798.46,21947.26,21649.67,21761.26,19195959],["2024-06-06",21761.26,22058.85,21500.87,21798.46,27536775],["2024-06-07",21835.66,21872.86,21649.67,21798.46,16383053],["2024-06-10",21872.86,21910.06,21686.86,21798.46,20655107],["2024-06-11",21872.86,22058.85,21612.47,21649.67,28986575],["2024-06-12",21575.27,22021.65,21575.27,22021.65,24902100],["2024-06-13",22058.85,22096.05,21798.46,21947.26,22548700],["2024-06-14",21947.26,22282.04,21649.67,21649.67,43195900],["2024-06-17",21649.67,22282.04,21575.27,21910.06,34436100],["2024-06-18",21947.26,22096.05,21872.86,21872.86,20193100],["2024-06-19",21947.26,21984.45,21761.26,21835.66,19834502],["2024-06-20",21761.26,21872.86,21538.07,21835.66,27913363],["2024-06-21",21835.66,21835.66,21575.27,21612.47,15503499],["2024-06-24",21575.27,21649.67,21017.29,21352.08,38366667],["2024-06-25",21277.68,21612.47,21203.28,21352.08,17801134],["2024-06-26",21389.27,21724.06,21277.68,21500.87,20279162],["2024-06-27",21575.27,21612.47,21352.08,21463.67,10080698],["2024-06-28",21389.27,21500.87,21054.49,21054.49,23362342],["2024-07-01",21054.49,21203.28,20868.49,21091.68,13725538],["2024-07-02",21091.68,21463.67,21017.29,21352.08,21378622],["2024-07-03",21575.27,21649.67,21352.08,21389.27,19520980],["2024-07-04",21463.67,21612.47,21277.68,21352.08,9373180],["2024-07-05",21352.08,21538.07,21277.68,21314.88,15620615],["2024-07-08",21352.08,21612.47,21314.88,21426.47,19549369],["2024-07-09",21426.47,21724.06,21389.27,21575.27,22824391],["2024-07-10",21649.67,21947.26,21538.07,21538.07,31339963],["2024-07-11",21686.86,21761.26,21463.67,21463.67,14788177],["2024-07-12",21500.87,21538.07,21166.08,21203.28,18403524],["2024-07-15",21240.48,21389.27,20980.09,21166.08,16511707],["2024-07-16",21203.28,21314.88,21128.88,21166.08,12840623],["2024-07-17",21240.48,21277.68,20533.7,20980.09,26071115],["2024-07-18",20980.09,21166.08,20868.49,21128.88,20987442],["2024-07-19",21128.88,21128.88,20980.09,20980.09,15130279],["2024-07-22",20905.69,20980.09,20645.3,20868.49,20109400],["2024-07-23",20868.49,20980.09,20682.5,20682.5,15840901],["2024-07-24",20645.3,20794.09,20161.72,20608.1,19263100],["2024-07-25",20533.7,20570.9,20310.51,20347.71,13419700],["2024-07-26",20347.71,20570.9,20347.71,20422.11,8866900],["2024-07-29",20570.9,20905.69,20533.7,20756.9,16736740],["2024-07-30",20831.29,20980.09,20756.9,20756.9,15612800],["2024-07-31",20756.9,20756.9,20161.72,20236.11,24578900],["2024-08-01",20459.31,20570.9,19789.73,19864.13,31450400],["2024-08-02",19826.93,20310.51,19715.33,20273.31,17642000],["2024-08-05",19938.52,19975.72,19194.55,19306.14,46010000],["2024-08-06",19380.54,19678.13,19231.75,19566.54,20427400],["2024-08-07",19678.13,19678.13,19306.14,19380.54,16249700],["2024-08-08",19306.14,19417.74,19008.56,19045.75,21915800],["2024-08-09",19268.95,19417.74,19120.15,19380.54,13383201],["2024-08-12",19380.54,19417.74,19120.15,19231.75,13266000],["2024-08-13",19268.95,19306.14,18748.16,18896.96,27064600],["2024-08-14",18971.36,19120.15,18822.56,18934.16,14953422],["2024-08-15",18934.16,18934.16,18748.16,18748.16,17264458],["2024-08-16",18748.16,19120.15,18599.37,19045.75,36501948],["2024-08-19",19194.55,19603.73,19120.15,19231.75,24830544],["2024-08-20",19343.34,19492.14,19194.55,19194.55,20447937],["2024-08-21",19231.75,19529.34,19194.55,19454.94,25310619],["2024-08-22",19492.14,19529.34,19120.15,19157.35,24750054],["2024-08-23",19157.35,19380.54,18896.96,19380.54,23974352],["2024-08-26",19454.94,19640.93,19306.14,19343.34,21739740],["2024-08-27",19343.34,19380.54,19120.15,19157.35,14121527],["2024-08-28",19231.75,19306.14,19082.95,19120.15,18829317],["2024-08-29",19194.55,19306.14,19045.75,19045.75,16483474],["2024-08-30",19120.15,19157.35,18971.36,18971.36,18554700],["2024-09-04",18822.56,18934.16,18673.77,18785.36,19117528],["2024-09-05",18859.76,18859.76,18599.37,18636.57,23093648],["2024-09-06",18636.57,18896.96,18413.38,18896.96,24006400],["2024-09-09",18896.96,19492.14,18822.56,19045.75,33705800],["2024-09-10",19157.35,19231.75,18710.97,18710.97,15019243],["2024-09-11",18710.97,19008.56,18636.57,18859.76,14822739],["2024-09-12",18896.96,19008.56,18673.77,18673.77,9035828],["2024-09-13",18710.97,18822.56,18599.37,18599.37,12460214],["2024-09-16",18599.37,18785.36,18487.77,18487.77,14733600],["2024-09-17",18524.97,18785.36,18450.57,18785.36,13250409],["2024-09-18",18785.36,18859.76,18673.77,18673.77,15748523],["2024-09-19",18822.56,18971.36,18748.16,18785.36,13854311],["2024-09-20",18971.36,19380.54,18934.16,19082.95,55737814],["2024-09-23",19194.55,19417.74,19120.15,19120.15,18756600],["2024-09-24",19120.15,19231.75,19082.95,19231.75,15408007],["2024-09-25",19417.74,19640.93,19380.54,19492.14,41289216],["2024-09-26",19566.54,19678.13,19380.54,19380.54,26321128],["2024-09-27",19454.94,19566.54,19268.95,19380.54,31021600],["2024-09-30",19492.14,19789.73,19454.94,19603.73,37965219],["2024-10-01",19938.52,20087.32,19826.93,19901.32,38139200],["2024-10-02",19864.13,19864.13,19566.54,19566.54,21285700],["2024-10-03",19678.13,19826.93,19417.74,19492.14,26798500],["2024-10-04",19492.14,19715.33,19417.74,19492.14,17555300],["2024-10-07",19640.93,19715.33,19492.14,19640.93,12466400],["2024-10-08",19640.93,20161.72,19603.73,20050.12,38318987],["2024-10-09",20198.91,20459.31,20124.52,20459.31,45841749],["2024-10-10",20533.7,20608.1,20273.31,20273.31,23887145],["2024-10-11",20347.71,20422.11,20087.32,20310.51,19451868],["2024-10-14",20347.71,20422.11,20124.52,20124.52,18323700],["2024-10-15",20384.91,20422.11,20198.91,20198.91,20160927],["2024-10-16",20198.91,20310.51,20161.72,20161.72,11933300],["2024-10-17",20198.91,20273.31,19901.32,20273.31,20662033],["2024-10-18",20273.31,20310.51,20050.12,20050.12,16643613],["2024-10-21",20050.12,20124.52,19864.13,19901.32,13914500],["2024-10-22",19826.93,19975.72,19715.33,19826.93,18335001],["2024-10-23",19826.93,19864.13,19603.73,19678.13,14454700],["2024-10-24",19715.33,19864.13,19603.73,19678.13,16224900],["2024-10-25",19789.73,19826.93,19678.13,19678.13,11172600],["2024-10-28",19715.33,20050.12,19715.33,19901.32,11933000],["2024-10-29",19938.52,20198.91,19864.13,20124.52,16678100],["2024-10-30",20124.52,20161.72,19938.52,20087.32,11066500],["2024-10-31",20124.52,20124.52,19938.52,20012.92,14550100],["2024-11-01",19938.52,19975.72,19678.13,19752.53,13351405],["2024-11-04",19752.53,19752.53,19454.94,19566.54,20123400],["2024-11-05",19566.54,19752.53,19492.14,19715.33,8490315],["2024-11-06",19826.93,20198.91,19752.53,20050.12,22375500],["2024-11-07",20161.72,20310.51,20050.12,20050.12,16181001],["2024-11-08",20236.11,20459.31,20087.32,20087.32,24762901],["2024-11-11",20124.52,20608.1,20050.12,20608.1,42528700],["2024-11-12",20645.3,20756.9,20310.51,20459.31,23983201],["2024-11-13",20236.11,20384.91,19975.72,20124.52,24632300],["2024-11-14",20124.52,20161.72,19566.54,19566.54,26964300],["2024-11-15",19566.54,19603.73,19268.95,19268.95,28054300],["2024-11-18",19343.34,19380.54,18971.36,19194.55,22084400],["2024-11-19",19231.75,19343.34,18934.16,18934.16,16292800],["2024-11-20",18896.96,19343.34,18785.36,19045.75,23710500],["2024-11-21",19082.95,19306.14,19008.56,19231.75,18112600],["2024-11-22",19268.95,19529.34,19231.75,19417.74,18451400],["2024-11-25",19417.74,19566.54,19380.54,19566.54,18869401],["2024-11-26",19566.54,19715.33,19492.14,19603.73,14565700],["2024-11-27",19603.73,19678.13,19417.74,19566.54,14661600],["2024-11-28",19678.13,19901.32,19566.54,19640.93,16436002],["2024-11-29",19678.13,19901.32,19566.54,19901.32,21016000],["2024-12-02",20050.12,20198.91,19901.32,20012.92,20478407],["2024-12-03",19975.72,20087.32,19789.73,20087.32,19844800],["2024-12-04",19975.72,19975.72,19826.93,19864.13,12898500],["2024-12-05",19864.13,20719.7,19640.93,20719.7,49146701],["2024-12-06",20719.7,20756.9,20459.31,20533.7,25678301],["2024-12-09",20570.9,20756.9,20459.31,20570.9,16348731],["2024-12-10",20608.1,20980.09,20533.7,20756.9,34226323],["2024-12-11",20756.9,20942.89,20533.7,20645.3,17571559],["2024-12-12",20645.3,20756.9,20347.71,20459.31,21420145],["2024-12-13",20310.51,20384.91,20161.72,20236.11,18575489],["2024-12-16",20236.11,20347.71,19975.72,20087.32,19567782],["2024-12-17",20087.32,20161.72,19975.72,20087.32,13820439],["2024-12-18",20087.32,20347.71,20050.12,20347.71,16439097],["2024-12-19",20087.32,20198.91,19938.52,19975.72,35259336],["2024-12-20",19975.72,20050.12,19864.13,19864.13,13990933],["2024-12-23",19901.32,20124.52,19901.32,20087.32,13408866],["2024-12-24",20012.92,20012.92,19789.73,19864.13,14495426],["2024-12-25",19901.32,20198.91,19901.32,20198.91,19634326],["2024-12-26",20198.91,20236.11,19975.72,20087.32,10485039],["2024-12-27",20087.32,20087.32,19938.52,19975.72,15379238],["2024-12-30",19938.52,19975.72,19826.93,19901.32,15140790],["2024-12-31",19901.32,19901.32,19789.73,19826.93,11113438],["2025-01-02",19864.13,20124.52,19864.13,20087.32,20279243],["2025-01-03",20012.92,20087.32,19789.73,19789.73,13540125],["2025-01-06",19789.73,19864.13,19380.54,19380.54,15250533],["2025-01-07",19454.94,19640.93,19380.54,19380.54,15263754],["2025-01-08",19380.54,19529.34,19306.14,19529.34,12957634],["2025-01-09",19566.54,19566.54,19268.95,19343.34,9718937],["2025-01-10",19343.34,19417.74,19008.56,19008.56,14273636],["2025-01-13",19008.56,19380.54,18934.16,19268.95,14206048],["2025-01-14",19306.14,19343.34,19194.55,19231.75,7870725],["2025-01-15",19343.34,19529.34,19268.95,19492.14,11851636],["2025-01-16",19566.54,19678.13,19380.54,19566.54,11633728],["2025-01-17",19566.54,19715.33,19417.74,19715.33,18046028],["2025-01-20",19715.33,19901.32,19678.13,19678.13,10576258],["2025-01-21",19789.73,19789.73,19492.14,19566.54,13008662],["2025-01-22",19640.93,19640.93,19454.94,19454.94,11088022],["2025-01-23",19492.14,19901.32,19454.94,19826.93,16188220],["2025-01-24",19826.93,19826.93,19678.13,19752.53,10796320],["2025-02-03",19715.33,19789.73,19529.34,19640.93,18136000],["2025-02-04",19715.33,20087.32,19678.13,19975.72,18528200],["2025-02-05",19975.72,20087.32,19901.32,19938.52,16028803],["2025-02-06",19938.52,20050.12,19901.32,19938.52,13565008],["2025-02-07",19938.52,19938.52,19789.73,19826.93,14287715],["2025-02-10",19715.33,19715.33,18896.96,18896.96,61151520],["2025-02-11",18934.16,19417.74,18934.16,19417.74,32437010],["2025-02-12",19492.14,19492.14,19231.75,19231.75,16386311],["2025-02-13",19306.14,19343.34,19231.75,19268.95,12700108],["2025-02-14",19417.74,19566.54,19343.34,19417.74,18580680],["2025-02-17",19454.94,19529.34,19380.54,19454.94,18769406],["2025-02-18",19603.73,19789.73,19566.54,19752.53,25031113],["2025-02-19",19789.73,19789.73,19640.93,19715.33,13863015],["2025-02-20",19752.53,19789.73,19715.33,19752.53,11910417],["2025-02-21",19752.53,19789.73,19640.93,19678.13,13143809],["2025-02-24",21054.49,21054.49,20496.5,20608.1,74091112],["2025-02-25",20533.7,20608.1,20236.11,20459.31,33168804],["2025-02-26",20533.7,20794.09,20496.5,20645.3,32319608],["2025-02-27",20682.5,21166.08,20533.7,21166.08,52685805],["2025-02-28",21128.88,21128.88,20794.09,20831.29,25182609],["2025-03-03",20868.49,21017.29,20831.29,20868.49,22228701],["2025-03-04",20868.49,20868.49,20570.9,20719.7,27704100],["2025-03-05",20719.7,20756.9,20496.5,20496.5,30385500],["2025-03-06",20533.7,20794.09,20533.7,20794.09,37159607],["2025-03-07",20831.29,20905.69,20645.3,20868.49,33131214],["2025-03-10",20905.69,20980.09,20794.09,20794.09,23863523],["2025-03-11",20533.7,20942.89,20533.7,20942.89,26088505],["2025-03-12",20980.09,20980.09,20682.5,20682.5,20820604],["2025-03-13",20719.7,20868.49,20608.1,20608.1,24829403],["2025-03-14",20608.1,20719.7,20496.5,20496.5,19079904],["2025-03-17",20756.9,20942.89,20645.3,20719.7,19739705],["2025-03-18",20756.9,20868.49,20533.7,20533.7,18741791],["2025-03-19",20533.7,20533.7,20161.72,20273.31,38755807],["2025-03-20",20310.51,20422.11,20124.52,20198.91,25022514],["2025-03-21",20161.72,20273.31,20124.52,20198.91,22219412],["2025-03-24",20198.91,20273.31,20012.92,20198.91,19489800],["2025-03-25",20273.31,20384.91,20161.72,20236.11,32161000],["2025-03-26",20236.11,20794.09,20198.91,20496.5,44230000],["2025-03-27",20608.1,20608.1,20422.11,20459.31,21572700],["2025-03-28",20422.11,20459.31,20161.72,20198.91,17472400],["2025-03-31",20124.52,20161.72,19901.32,19901.32,27439500],["2025-04-01",19938.52,20124.52,19901.32,20087.32,14420607],["2025-04-02",20198.91,20384.91,20161.72,20273.31,16872403],["2025-04-03",19194.55,19678.13,18859.76,18859.76,81437802],["2025-04-04",17557.8,18487.77,17557.8,18301.78,73385603],["2025-04-08",17483.41,17855.39,17037.02,17037.02,36625305],["2025-04-09",15846.66,16590.64,15846.66,15846.66,77553004],["2025-04-10",16925.43,16925.43,16925.43,16925.43,3475609],["2025-04-11",18004.19,18078.59,17483.41,18078.59,76877400],["2025-04-14",18450.57,19157.35,18413.38,18859.76,55212280],["2025-04-15",18710.97,19454.94,18636.57,19231.75,50746800],["2025-04-16",19268.95,19343.34,18636.57,18971.36,26086501],["2025-04-17",18748.16,19045.75,18450.57,18971.36,24691000],["2025-04-18",19082.95,19157.35,18934.16,18934.16,21081700],["2025-04-21",18934.16,18934.16,18562.17,18562.17,19076200],["2025-04-22",18450.57,18673.77,17409.01,18636.57,47747000],["2025-04-23",18971.36,19120.15,18859.76,19008.56,22435700],["2025-04-24",19120.15,19120.15,18748.16,19045.75,21600060],["2025-04-25",18934.16,19120.15,18785.36,19120.15,29534000],["2025-04-28",19120.15,19120.15,18859.76,19082.95,13684060],["2025-04-29",19082.95,19120.15,18896.96,18971.36,27916600],["2025-05-05",19082.95,19157.35,18859.76,19120.15,12919300],["2025-05-06",19157.35,19380.54,18934.16,18934.16,21167300],["2025-05-07",18859.76,18971.36,18859.76,18896.96,11835800],["2025-05-08",18896.96,19231.75,18822.56,19120.15,20560200],["2025-05-09",19120.15,19157.35,18971.36,19082.95,11008000],["2025-05-12",19008.56,19157.35,18413.38,18896.96,65862901],["2025-05-13",19045.75,19343.34,19045.75,19194.55,21284600],["2025-05-14",19268.95,19752.53,19231.75,19454.94,44844101],["2025-05-15",19492.14,19492.14,19231.75,19454.94,22616701],["2025-05-16",19454.94,19492.14,19194.55,19194.55,18779200],["2025-05-19",19157.35,19306.14,19008.56,19082.95,16158700],["2025-05-20",19045.75,19194.55,19045.75,19082.95,20752523],["2025-05-21",19157.35,19417.74,19082.95,19157.35,21313500],["2025-05-22",19157.35,19306.14,19008.56,19082.95,26535702],["2025-05-23",19157.35,19231.75,19008.56,19045.75,11096000],["2025-05-26",19082.95,19082.95,18636.57,19008.56,27433800],["2025-05-27",19008.56,19454.94,19008.56,19008.56,26892800],["2025-05-28",19157.35,19268.95,19008.56,19045.75,15604800],["2025-05-29",19120.15,19194.55,18971.36,19008.56,16530300],["2025-05-30",19082.95,19826.93,19082.95,19157.35,64975400],["2025-06-02",19045.75,19082.95,18859.76,19008.56,22333200],["2025-06-03",19194.55,19492.14,19157.35,19343.34,31538500],["2025-06-04",19417.74,19640.93,19306.14,19306.14,25985700],["2025-06-05",19343.34,19380.54,19120.15,19157.35,19487300],["2025-06-06",19380.54,19715.33,19268.95,19380.54,42244000],["2025-06-09",19417.74,19640.93,19306.14,19566.54,25242900],["2025-06-10",19715.33,19975.72,19492.14,19492.14,32718924],["2025-06-11",19566.54,19603.73,19343.34,19417.74,17178100],["2025-06-12",19454.94,20161.72,19454.94,19938.52,55525923],["2025-06-13",19789.73,19901.32,19566.54,19640.93,38771923],["2025-06-16",19603.73,20087.32,19603.73,19901.32,31985397],["2025-06-17",20012.92,20161.72,19901.32,19975.72,26721800],["2025-06-18",20012.92,20236.11,19938.52,20198.91,33253200],["2025-06-19",20198.91,20236.11,19938.52,20012.92,23408200],["2025-06-20",20087.32,20161.72,19975.72,20087.32,23936403],["2025-06-23",19975.72,20087.32,19789.73,19975.72,24710800],["2025-06-24",20124.52,20236.11,20050.12,20087.32,27870000],["2025-06-25",20161.72,20422.11,20050.12,20236.11,45638801],["2025-06-26",20578.34,20667.62,20310.51,20355.15,41471000],["2025-06-27",20489.06,20489.06,20310.51,20399.79,18552600],["2025-06-30",20444.43,20489.06,20265.87,20265.87,19935300],["2025-07-01",20310.51,20444.43,20176.6,20221.23,22227201],["2025-07-02",20221.23,20444.43,20131.96,20444.43,26752100],["2025-07-03",20533.7,21114.0,20533.7,20622.98,48016961],["2025-07-04",20667.62,20756.9,20622.98,20756.9,21431100],["2025-07-07",21158.64,21158.64,20890.81,21069.37,36284600],["2025-07-08",21114.0,22140.69,21024.73,22051.41,77477101],["2025-07-09",22140.69,22408.52,21962.13,22096.05,46729600],["2025-07-10",22185.33,22497.8,21917.5,22453.16,86011300],["2025-07-11",22542.44,23435.2,22363.88,23212.01,65610300],["2025-07-14",23390.57,23613.76,22810.27,22988.82,49689701],["2025-07-15",23033.46,23212.01,22765.63,22765.63,48157000],["2025-07-16",22720.99,23390.57,22676.35,23301.29,42744200],["2025-07-17",23390.57,23524.48,23122.74,23212.01,57398600],["2025-07-18",23212.01,23301.29,22988.82,23122.74,40934600],["2025-07-21",23569.12,24104.78,23301.29,23390.57,57302600],["2025-07-22",23345.93,23613.76,23212.01,23613.76,32181400],["2025-07-23",23703.04,24060.14,23569.12,23569.12,43353000],["2025-07-24",23569.12,23613.76,23122.74,23212.01,52134401],["2025-07-25",23212.01,23479.84,23122.74,23256.65,51247400],["2025-07-28",23301.29,23970.87,23212.01,23524.48,100967800],["2025-07-29",23613.76,23747.67,22631.71,22631.71,82733300],["2025-07-30",22854.9,22988.82,22408.52,22676.35,51586000],["2025-07-31",22720.99,22854.9,22096.05,22274.6,86732509],["2025-08-01",22185.33,22587.07,22140.69,22453.16,51200605],["2025-08-04",22408.52,22720.99,22274.6,22587.07,39243103],["2025-08-05",22720.99,24149.42,22720.99,23569.12,216259124],["2025-08-06",23881.59,24729.72,23792.31,24194.06,96234211],["2025-08-07",24417.25,25488.58,24104.78,25443.94,141136306],["2025-08-08",25533.21,25577.85,24640.44,24997.55,121062502],["2025-08-11",25131.47,25399.3,24819.0,25131.47,67690904],["2025-08-12",25310.02,25979.6,25131.47,25443.94,84330902],["2025-08-13",25488.58,25533.21,24863.64,25086.83,79795002],["2025-08-14",25176.11,25399.3,24997.55,25176.11,78844900],["2025-08-15",25399.3,25711.77,24863.64,24997.55,108659803],["2025-08-18",25265.38,25711.77,25176.11,25354.66,69044601],["2025-08-19",25533.21,25622.49,25086.83,25131.47,63121902],["2025-08-20",25176.11,25220.74,24149.42,24461.89,104787032],["2025-08-21",24506.53,24819.0,24372.61,24461.89,70790702],["2025-08-22",24060.14,24194.06,23212.01,23212.01,136206200],["2025-08-25",23658.4,23881.59,23078.1,23167.37,68457101],["2025-08-26",23301.29,24283.34,23301.29,24283.34,52038200],["2025-08-27",24327.97,24327.97,23881.59,23881.59,90102500],["2025-08-28",24060.14,24551.17,23970.87,24194.06,63206300],["2025-08-29",24283.34,24863.64,24149.42,24551.17,87128601],["2025-09-03",24461.89,25890.32,24327.97,25131.47,123875300],["2025-09-04",25399.3,26693.81,25310.02,26649.18,142448900],["2025-09-05",26783.09,26872.37,25711.77,25711.77,105349300],["2025-09-08",25622.49,26559.9,25577.85,25801.04,141768400],["2025-09-09",26068.88,26113.51,25176.11,25756.41,77385600],["2025-09-10",25756.41,26068.88,25354.66,25756.41,52962101],["2025-09-11",25622.49,26068.88,24997.55,26024.24,74820410],["2025-09-12",26068.88,26872.37,26024.24,26783.09,108883212],["2025-09-15",27006.28,27541.95,26872.37,27095.56,96216503],["2025-09-16",27274.11,27274.11,26559.9,26738.45,68587103],["2025-09-17",26693.81,27006.28,26068.88,26068.88,135116611],["2025-09-18",26202.79,26247.43,25533.21,26024.24,75817002],["2025-09-19",26158.15,26247.43,25711.77,26113.51,49864800],["2025-09-22",26113.51,26113.51,25265.38,25354.66,66373806],["2025-09-23",25488.58,25756.41,25399.3,25577.85,27900000],["2025-09-24",25577.85,25934.96,25220.74,25934.96,30898905],["2025-09-25",26024.24,26158.15,25667.13,25711.77,38565408],["2025-09-26",25756.41,26068.88,25488.58,25488.58,39348911],["2025-09-29",25488.58,25801.04,25354.66,25533.21,43531200],["2025-09-30",25488.58,25533.21,24908.27,25131.47,56593804],["2025-10-01",25265.38,25443.94,25086.83,25265.38,29948510],["2025-10-02",25310.02,25577.85,25042.19,25086.83,33265300],["2025-10-03",25086.83,25086.83,24417.25,24685.08,60723507],["2025-10-06",25086.83,26068.88,25086.83,26068.88,74194504],["2025-10-07",26068.88,26202.79,25890.32,25890.32,44330615],["2025-10-08",26113.51,26247.43,25667.13,26068.88,62153010],["2025-10-09",26247.43,26247.43,25756.41,25845.68,44251704],["2025-10-10",25890.32,26559.9,25801.04,26425.98,68443310],["2025-10-13",25934.96,26113.51,25756.41,25890.32,88237715],["2025-10-14",25934.96,26113.51,25265.38,25310.02,87550908],["2025-10-15",25354.66,25622.49,25176.11,25220.74,40185913],["2025-10-16",25220.74,25711.77,24997.55,25220.74,47415309],["2025-10-17",25265.38,25577.85,24997.55,24997.55,47488213],["2025-10-20",24908.27,25220.74,23256.65,23256.65,103183114],["2025-10-21",23479.84,24104.78,23212.01,23926.23,76553809],["2025-10-22",24015.51,24015.51,23345.93,23836.95,38988811],["2025-10-23",23881.59,24104.78,23658.4,23658.4,23523403],["2025-10-24",23658.4,23836.95,23301.29,23569.12,30807702],["2025-10-27",23881.59,23970.87,23435.2,23435.2,28103328],["2025-10-28",23524.48,23926.23,23345.93,23926.23,28732128],["2025-10-29",24015.51,24595.81,24015.51,24327.97,44173956],["2025-10-30",24461.89,24461.89,24015.51,24015.51,24323686],["2025-10-31",24015.51,24194.06,23836.95,23836.95,20881221],["2025-11-03",23881.59,24015.51,23256.65,23256.65,30456766],["2025-11-04",23345.93,23970.87,23167.37,23881.59,38730314],["2025-11-05",23613.76,23881.59,23435.2,23479.84,24325384],["2025-11-06",23524.48,23658.4,23301.29,23301.29,21467663],["2025-11-07",23345.93,23703.04,23212.01,23256.65,57218252],["2025-11-10",23390.57,23881.59,23301.29,23613.76,48947921],["2025-11-11",23747.67,24015.51,23613.76,23747.67,33450148],["2025-11-12",23792.31,24194.06,23792.31,24104.78,35221924],["2025-11-13",24104.78,24149.42,23703.04,23703.04,20097527],["2025-11-14",23658.4,24060.14,23658.4,24015.51,30032214],["2025-11-17",24149.42,24417.25,24149.42,24372.61,32583436],["2025-11-18",24327.97,24640.44,24238.7,24551.17,40858352],["2025-11-19",24551.17,25310.02,24506.53,24640.44,58520747],["2025-11-20",24729.72,24819.0,24238.7,24327.97,23530503],["2025-11-21",24238.7,24506.53,24015.51,24461.89,23327991],["2025-11-24",24461.89,24595.81,24194.06,24194.06,16712830],["2025-11-25",24238.7,24417.25,24015.51,24015.51,28022245],["2025-11-26",24060.14,24283.34,23970.87,24194.06,28477230],["2025-11-27",24283.34,24372.61,24015.51,24015.51,18957259],["2025-11-28",24015.51,24149.42,23703.04,23703.04,27919387],["2025-12-01",23792.31,23881.59,23658.4,23658.4,27022808],["2025-12-02",23703.04,23792.31,23390.57,23658.4,27653228],["2025-12-03",23747.67,23970.87,23613.76,23926.23,23457633],["2025-12-04",24060.14,24506.53,24015.51,24372.61,35161224],["2025-12-05",24417.25,24417.25,24104.78,24104.78,17992124],["2025-12-08",24015.51,24194.06,23881.59,23881.59,24323432],["2025-12-09",23836.95,24015.51,23569.12,23569.12,41041824],["2025-12-10",23792.31,24104.78,23747.67,23792.31,34451024],["2025-12-11",23836.95,24015.51,23658.4,23703.04,17412222],["2025-12-12",23747.67,23836.95,23212.01,23212.01,51826221],["2025-12-15",23435.2,23569.12,23256.65,23435.2,26126421],["2025-12-16",23524.48,24060.14,23435.2,23836.95,30325917],["2025-12-17",23836.95,23836.95,23569.12,23569.12,21629624],["2025-12-18",23569.12,23703.04,23435.2,23569.12,19993921],["2025-12-19",23569.12,23836.95,23569.12,23836.95,34703622],["2025-12-22",23836.95,24194.06,23747.67,24015.51,58500924],["2025-12-23",24149.42,24283.34,23792.31,23881.59,31343526],["2025-12-24",23970.87,23970.87,23658.4,23703.04,37316921],["2025-12-25",23703.04,23792.31,23435.2,23435.2,41030021],["2025-12-26",24194.06,24729.72,23792.31,24015.51,95925021],["2025-12-29",24104.78,24104.78,23792.31,23836.95,18140221],["2025-12-30",23836.95,23970.87,23658.4,23658.4,24718822],["2025-12-31",23613.76,23747.67,23524.48,23569.12,21849720],["2026-01-05",23569.12,23703.04,22944.18,23167.37,59427911],["2026-01-06",23212.01,23390.57,22631.71,23167.37,50166628],["2026-01-07",23167.37,23881.59,23167.37,23747.67,38547802],["2026-01-08",23836.95,23926.23,23569.12,23569.12,42020610],["2026-01-09",23926.23,23926.23,23390.57,23390.57,35089308],["2026-01-12",23524.48,24640.44,23524.48,24551.17,83534907],["2026-01-13",24774.36,24908.27,24104.78,24327.97,45786400],["2026-01-14",24506.53,24640.44,24104.78,24327.97,54408300],["2026-01-15",24327.97,24908.27,24327.97,24640.44,61937700],["2026-01-16",24819.0,25220.74,24372.61,24640.44,66297000],["2026-01-19",24908.27,25176.11,24685.08,24729.72,40615943],["2026-01-20",24863.64,24952.91,24194.06,24327.97,45816113],["2026-01-21",24238.7,24327.97,23792.31,23926.23,37738300],["2026-01-22",24015.51,24372.61,23970.87,23970.87,27832603],["2026-01-23",24194.06,24238.7,23881.59,23881.59,24713606],["2026-01-26",23881.59,23926.23,23345.93,23479.84,34101333],["2026-01-27",23524.48,23703.04,23390.57,23613.76,21200203],["2026-01-28",23703.04,24194.06,23703.04,23836.95,32922700],["2026-01-29",23926.23,24194.06,23926.23,24194.06,28533700],["2026-01-30",24372.61,24551.17,23881.59,23926.23,56258412],["2026-02-02",23926.23,23926.23,23435.2,23703.04,44209300],["2026-02-03",23792.31,24194.06,23792.31,23881.59,32549509],["2026-02-04",23970.87,25533.21,23970.87,25265.38,145888100],["2026-02-05",25265.38,25310.02,24595.81,24595.81,32967103],["2026-02-06",24417.25,25086.83,23926.23,23926.23,70087000],["2026-02-09",24149.42,24372.61,23836.95,23881.59,31135474],["2026-02-10",24015.51,24060.14,23569.12,23703.04,32885525],["2026-02-11",23792.31,24194.06,23658.4,23970.87,32195246],["2026-02-12",24104.78,24194.06,23881.59,24015.51,14687076],["2026-02-13",24015.51,24238.7,23926.23,23970.87,24069800],["2026-02-23",24194.06,24551.17,24194.06,24551.17,36416530],["2026-02-24",24551.17,25354.66,24417.25,25265.38,100024300],["2026-02-25",25354.66,26515.26,25354.66,26158.15,136559328],["2026-02-26",26336.71,26381.34,25711.77,26247.43,55496824],["2026-02-27",26202.79,26247.43,25711.77,25711.77,50056520],["2026-03-02",25176.11,26113.51,25042.19,25443.94,86907017],["2026-03-03",25711.77,25756.41,24640.44,24729.72,69544100],["2026-03-04",24640.44,24863.64,23926.23,24729.72,68275500],["2026-03-05",24952.91,25131.47,24194.06,24327.97,47999016],["2026-03-06",24104.78,24640.44,23970.87,24327.97,44456500],["2026-03-09",22765.63,23345.93,22631.71,22631.71,122481919],["2026-03-10",23926.23,24194.06,23345.93,24194.06,92711673],["2026-03-11",24238.7,24685.08,24060.14,24461.89,50013893],["2026-03-12",24104.78,24238.7,23792.31,23926.23,44115942],["2026-03-13",23836.95,24283.34,23658.4,23792.31,29266528],["2026-03-16",23792.31,24060.14,23703.04,23881.59,20037437],["2026-03-17",24104.78,24417.25,24015.51,24015.51,24416342],["2026-03-18",24015.51,24238.7,23792.31,23926.23,23108541],["2026-03-19",23658.4,23970.87,23524.48,23836.95,37387318],["2026-03-20",23658.4,23703.04,23122.74,23122.74,63694818],["2026-03-23",22899.54,23390.57,22542.44,22765.63,44362900],["2026-03-24",23212.01,23479.84,23078.1,23167.37,28463800],["2026-03-25",23479.84,23569.12,23301.29,23524.48,22968105],["2026-03-26",23479.84,23524.48,23122.74,23122.74,18964200],["2026-03-27",23167.37,23836.95,23078.1,23658.4,26863728],["2026-03-30",23345.93,24194.06,23167.37,24015.51,46986100],["2026-03-31",24149.42,24327.97,23926.23,24015.51,25692678],["2026-04-01",24417.25,24506.53,24194.06,24238.7,37323713],["2026-04-02",24104.78,24551.17,23881.59,24417.25,50005700],["2026-04-03",24417.25,24461.89,23747.67,23792.31,32811800],["2026-04-06",23792.31,24194.06,23747.67,23970.87,39698100],["2026-04-07",23926.23,24194.06,23881.59,23926.23,14703102],["2026-04-08",24551.17,25042.19,24461.89,24997.55,87800600],["2026-04-09",24908.27,25533.21,24685.08,25220.74,52046101],["2026-04-10",25533.21,25533.21,24997.55,24997.55,35988400],["2026-04-13",24863.64,25131.47,24819.0,24819.0,23805200],["2026-04-14",25086.83,25711.77,24952.91,25488.58,62301600],["2026-04-15",25622.49,25667.13,25042.19,25042.19,30103200],["2026-04-16",25042.19,25176.11,24774.36,24952.91,27972100],["2026-04-17",24952.91,25220.74,24908.27,24997.55,21399500],["2026-04-20",25131.47,25399.3,25042.19,25399.3,26603700],["2026-04-21",26024.24,26292.07,25443.94,25488.58,100065300],["2026-04-22",25488.58,25622.49,25042.19,25176.11,27787600],["2026-04-23",25176.11,25310.02,24640.44,24819.0,41133900],["2026-04-24",24908.27,24952.91,24551.17,24908.27,23934000],["2026-04-28",24819.0,24997.55,24729.72,24774.36,14071500],["2026-04-29",24685.08,24908.27,24640.44,24774.36,17239200],["2026-05-04",24774.36,24952.91,24461.89,24640.44,32609780],["2026-05-05",24685.08,24729.72,24283.34,24372.61,37239900],["2026-05-06",24461.89,24819.0,24372.61,24640.44,27872000],["2026-05-07",24819.0,24908.27,24640.44,24774.36,27354300],["2026-05-08",24774.36,24908.27,24595.81,24863.64,20778200],["2026-05-11",25000.0,25000.0,24545.45,24545.45,30373100],["2026-05-12",24545.45,24727.27,24409.09,24454.55,22125300],["2026-05-13",24500.0,24772.73,24363.64,24636.36,22544700],["2026-05-14",24818.18,24909.09,24590.91,24590.91,17738300],["2026-05-15",24590.91,24636.36,24045.45,24136.36,75910592],["2026-05-18",24090.91,24272.73,23863.64,24045.45,28885500],["2026-05-19",24090.91,24227.27,23863.64,23863.64,25462000],["2026-05-20",23909.09,24000.0,23409.09,23818.18,41043800],["2026-05-21",23954.55,24272.73,23909.09,24136.36,33367500],["2026-05-22",24181.82,24227.27,23954.55,23954.55,25794000],["2026-05-25",24250.0,24350.0,24100.0,24100.0,27189100],["2026-05-26",24100.0,24250.0,24000.0,24250.0,20758900],["2026-05-27",24400.0,24500.0,24150.0,24150.0,23839600],["2026-05-28",24150.0,24250.0,24000.0,24000.0,16318300],["2026-05-29",24050.0,24200.0,23900.0,24000.0,16925300],["2026-06-01",24000.0,24150.0,23950.0,24050.0,10458301],["2026-06-02",24000.0,24050.0,23700.0,23700.0,25769600],["2026-06-03",23700.0,24150.0,23600.0,24150.0,20833500],["2026-06-04",24150.0,24150.0,23900.0,23950.0,11781300],["2026-06-05",23950.0,24050.0,23750.0,23750.0,14471200],["2026-06-08",23650.0,23750.0,23300.0,23300.0,25022900],["2026-06-09",23350.0,23550.0,23300.0,23550.0,16616700],["2026-06-10",23550.0,23700.0,23450.0,23600.0,9563500],["2026-06-11",23500.0,23550.0,23300.0,23300.0,12142700],["2026-06-12",23550.0,23550.0,23200.0,23200.0,15127400],["2026-06-15",23550.0,24350.0,23550.0,24350.0,36945201],["2026-06-16",24250.0,24350.0,24100.0,24200.0,14201240],["2026-06-17",24200.0,24300.0,24000.0,24000.0,22629000],["2026-06-18",24050.0,24150.0,23650.0,23650.0,18740500],["2026-06-19",23800.0,23900.0,23600.0,23600.0,20890200],["2026-06-22",23700.0,23850.0,23600.0,23600.0,11114400],["2026-06-23",23650.0,23700.0,23300.0,23300.0,29432300],["2026-06-24",23400.0,23600.0,23300.0,23500.0,15607300],["2026-06-25",23500.0,23600.0,23400.0,23400.0,9359100],["2026-06-26",23400.0,23500.0,23350.0,23500.0,16968600],["2026-06-29",23550.0,23650.0,23450.0,23650.0,15908200],["2026-06-30",23700.0,23700.0,23250.0,23300.0,30643200],["2026-07-01",23400.0,23550.0,23350.0,23450.0,16687400],["2026-07-02",23500.0,23650.0,23350.0,23400.0,15009500],["2026-07-03",23400.0,23500.0,23250.0,23250.0,16035100],["2026-07-06",23400.0,23600.0,23000.0,23100.0,22799300],["2026-07-07",23200.0,23250.0,23000.0,23100.0,13839600],["2026-07-08",23150.0,23400.0,23050.0,23200.0,13143500],["2026-07-09",23200.0,23250.0,23100.0,23200.0,11643400],["2026-07-10",23200.0,23250.0,22950.0,22950.0,13393992],["2026-07-13",22950.0,22950.0,22350.0,22400.0,32339000],["2026-07-14",22300.0,22500.0,22000.0,22500.0,23263900],["2026-07-15",22500.0,22600.0,22150.0,22400.0,21894500],["2026-07-16",22300.0,22400.0,21800.0,22200.0,23609600],["2026-07-17",22200.0,22350.0,21850.0,21850.0,17519300],["2026-07-20",21750.0,21750.0,20500.0,20600.0,53806500],["2026-07-21",20500.0,21150.0,20500.0,20800.0,27556700],["2026-07-22",20900.0,21050.0,20500.0,20700.0,43471900],["2026-07-23",20700.0,21000.0,20150.0,20800.0,37057600],["2026-07-24",20700.0,21000.0,20600.0,20800.0,20928630],["2026-07-27",20900.0,21000.0,20300.0,20350.0,18166800],["2026-07-28",20150.0,21000.0,20100.0,21000.0,30277700],["2026-07-29",21050.0,21650.0,20900.0,21650.0,37400000],["2026-07-30",21650.0,22050.0,21500.0,21800.0,31384200],["2026-07-31",21800.0,21850.0,21400.0,21700.0,24650500],["2026-08-03",21700.0,22650.0,21650.0,22550.0,45148000],["2026-08-04",22550.0,22600.0,22100.0,22150.0,25331400],["2026-08-05",22350.0,22600.0,21950.0,22000.0,28163700],["2026-08-06",22250.0,22300.0,21850.0,21850.0,15589400],["2026-08-07",21900.0,22300.0,21750.0,22000.0,13218100],["2026-08-10",22250.0,22300.0,21950.0,22100.0,18052700],["2026-08-11",22200.0,22250.0,22050.0,22050.0,15657000],["2026-08-12",22000.0,22350.0,21950.0,22100.0,16153901],["2026-08-13",22200.0,22250.0,21700.0,21700.0,26855100],["2026-08-14",21700.0,21800.0,21200.0,21250.0,27668600],["2026-08-17",21250.0,21450.0,21050.0,21200.0,18455500],["2026-08-18",21150.0,21400.0,21000.0,21000.0,16767500],["2026-08-19",21100.0,21200.0,20900.0,21200.0,16825322],["2026-08-20",21250.0,21450.0,21150.0,21150.0,15356400],["2026-08-21",21150.0,21750.0,21050.0,21700.0,25138400],["2026-08-24",22000.0,22300.0,21850.0,22250.0,30110200],["2026-08-25",22250.0,22300.0,21800.0,21800.0,25844100],["2026-08-26",21800.0,22100.0,21750.0,22050.0,19394800],["2026-08-27",22050.0,22400.0,22050.0,22200.0,19978300],["2026-08-28",22250.0,22350.0,22050.0,22100.0,17245700],["2026-09-03",22000.0,22000.0,21550.0,21600.0,27235600],["2026-09-04",21750.0,21800.0,21600.0,21700.0,13920900],["2026-09-07",21800.0,22150.0,21550.0,21550.0,21237000],["2026-09-08",21550.0,21900.0,21550.0,21850.0,13387600],["2026-09-09",21900.0,22200.0,21850.0,22050.0,24192800],["2026-09-10",22000.0,22050.0,21800.0,21850.0,13391400],["2026-09-11",21750.0,21800.0,21300.0,21300.0,23451700],["2026-09-14",21300.0,21400.0,20850.0,20900.0,24926000],["2026-09-15",21000.0,21200.0,21000.0,21200.0,13357200],["2026-09-16",21200.0,21250.0,20950.0,20950.0,12312100],["2026-09-17",20800.0,21400.0,20750.0,21200.0,21393100],["2026-09-18",21450.0,21550.0,21300.0,21550.0,35973900],["2026-09-21",21550.0,21600.0,21100.0,21100.0,19801000],["2026-09-22",21150.0,21250.0,21100.0,21150.0,9524500],["2026-09-23",21150.0,21200.0,21050.0,21050.0,23894000],["2026-09-24",21050.0,21100.0,20800.0,20800.0,15528500],["2026-09-25",20800.0,20950.0,20650.0,20650.0,28011400],["2026-09-28",20750.0,20800.0,20150.0,20200.0,33534800],["2026-09-29",20200.0,20400.0,20150.0,20300.0,20023900],["2026-09-30",20300.0,20500.0,20150.0,20150.0,25300300],["2026-10-01",20150.0,20250.0,20050.0,20050.0,11947100],["2026-10-02",20100.0,20150.0,19600.0,20050.0,37578700]]}