{"sym":"KBC","index":false,"bars":[["2007-12-18",33497.72,33705.78,33497.72,33705.78,20000],["2007-12-19",36909.91,36909.91,36909.91,36909.91,22000],["2007-12-20",40592.58,40592.58,40592.58,40592.58,37800],["2007-12-21",44649.76,44649.76,43692.68,44649.76,14400],["2007-12-24",43983.96,48374.04,43983.96,43983.96,2800],["2007-12-25",41986.58,41986.58,41986.58,41986.58,6000],["2007-12-26",37804.57,38407.95,37804.57,38407.95,7800],["2007-12-27",37658.93,41591.27,35370.26,35370.26,3500],["2007-12-28",35370.26,40550.97,35370.26,40550.97,4600],["2008-01-02",44087.99,44087.99,41612.08,41612.08,7400],["2008-01-03",39323.41,40779.83,39323.41,40779.83,6800],["2008-01-04",40779.83,40779.83,40779.83,40779.83,5100],["2008-01-07",40987.89,40987.89,39531.47,39531.47,7400],["2008-01-08",40779.83,40987.89,37450.87,39323.41,8900],["2008-01-09",39531.47,39531.47,39531.47,39531.47,300],["2008-01-10",38907.29,39926.79,38907.29,39531.47,7100],["2008-01-11",39531.47,39947.59,39531.47,39947.59,1100],["2008-01-14",39947.59,39947.59,37554.9,37554.9,5300],["2008-01-15",39510.67,39510.67,39510.67,39510.67,7000],["2008-01-16",38283.11,39718.73,38283.11,39531.47,19900],["2008-01-17",40155.65,40155.65,38699.23,39531.47,32500],["2008-01-18",39115.35,39947.59,39115.35,39739.53,37900],["2008-01-21",40155.65,40155.65,39531.47,39947.59,30300],["2008-01-22",39947.59,39947.59,39947.59,39947.59,30000],["2008-01-23",39739.53,39739.53,38491.17,38491.17,32900],["2008-01-24",39843.56,39843.56,39843.56,39843.56,33000],["2008-01-25",39739.53,39739.53,39739.53,39739.53,30500],["2008-01-28",39469.05,39469.05,38491.17,39469.05,31400],["2008-01-29",40155.65,40155.65,39531.47,39531.47,33200],["2008-01-30",40779.83,40779.83,39843.56,39843.56,38200],["2008-01-31",40571.77,40675.8,40571.77,40675.8,36000],["2008-02-01",39947.59,40779.83,38491.17,40051.62,36400],["2008-02-12",41612.08,41612.08,38491.17,38491.17,38700],["2008-02-13",38907.29,39115.35,37866.99,37866.99,36500],["2008-02-14",38283.11,38491.17,37450.87,37450.87,35700],["2008-02-15",38449.56,38449.56,38075.05,38075.05,41400],["2008-02-18",38116.66,38491.17,37658.93,37658.93,27100],["2008-02-19",38179.08,38283.11,38179.08,38179.08,25100],["2008-02-20",38220.69,38262.3,38220.69,38262.3,27000],["2008-02-21",37388.45,41154.34,37242.81,37242.81,30000],["2008-02-22",37658.93,37762.96,37658.93,37762.96,32000],["2008-02-25",38699.23,38699.23,37929.41,37929.41,40400],["2008-02-26",37388.45,37409.26,34538.02,34538.02,31200],["2008-02-27",37388.45,37409.26,33705.78,37367.64,30500],["2008-02-28",38075.05,38075.05,37034.75,37326.03,45600],["2008-02-29",33809.81,36181.7,33726.59,36181.7,20800],["2008-03-03",35557.52,35557.52,32665.48,35557.52,21700],["2008-03-04",34329.96,35578.32,34329.96,34329.96,21800],["2008-03-05",35370.26,35411.88,35370.26,35411.88,30200],["2008-03-06",35162.2,38491.17,35162.2,37450.87,51800],["2008-03-07",40363.71,40363.71,39926.79,40051.62,36200],["2008-03-10",37866.99,40072.43,37866.99,38491.17,18700],["2008-03-11",38491.17,38699.23,37846.18,38595.2,63100],["2008-03-12",37450.87,37450.87,36951.52,37138.78,32000],["2008-03-13",37034.75,37450.87,37034.75,37346.84,31200],["2008-03-14",33684.97,37242.81,33684.97,36618.63,44000],["2008-03-17",37013.94,37034.75,36348.15,36472.98,24200],["2008-03-18",36410.57,36618.63,36348.15,36348.15,22100],["2008-03-19",36472.98,36493.79,36181.7,36181.7,16700],["2008-03-20",33289.66,36472.98,33289.66,36098.48,12400],["2008-03-21",36410.57,36493.79,36306.54,36306.54,20900],["2008-03-24",36410.57,36452.18,36015.25,36015.25,24200],["2008-03-25",36244.12,36348.15,36244.12,36306.54,12100],["2008-03-26",36306.54,36410.57,36140.09,36140.09,13600],["2008-03-27",36202.51,36410.57,36160.89,36368.95,17200],["2008-03-28",36327.34,36514.6,36327.34,36514.6,14200],["2008-03-31",36368.95,37034.75,36368.95,36618.63,11700],["2008-04-01",37034.75,37138.78,36410.57,36826.69,15600],["2008-04-02",36597.82,37326.03,36597.82,37326.03,24500],["2008-04-03",37034.75,37679.73,36951.52,37034.75,33300],["2008-04-04",37097.16,37825.38,37097.16,37138.78,30300],["2008-04-07",37222.0,37658.93,37222.0,37658.93,20800],["2008-04-08",37346.84,37346.84,36244.12,36514.6,6800],["2008-04-09",35994.44,36514.6,35744.77,36306.54,18000],["2008-04-10",35162.2,35723.97,35162.2,35723.97,41100],["2008-04-11",34350.77,35786.38,34350.77,35786.38,14100],["2008-04-16",34454.8,35515.91,34454.8,35515.91,22200],["2008-04-17",35515.91,36410.57,35515.91,35994.44,31600],["2008-04-18",35890.41,35994.44,35890.41,35994.44,12600],["2008-04-21",35952.83,35994.44,35890.41,35994.44,17800],["2008-04-22",35952.83,35994.44,35952.83,35973.64,22500],["2008-04-23",35952.83,35973.64,35890.41,35973.64,22400],["2008-04-24",35952.83,35994.44,35952.83,35994.44,19700],["2008-04-25",35973.64,35994.44,35973.64,35994.44,16000],["2008-04-28",37034.75,37034.75,36098.48,36410.57,17300],["2008-04-29",36202.51,36410.57,36181.7,36181.7,17500],["2008-05-05",36244.12,36410.57,36244.12,36410.57,15700],["2008-05-06",36264.92,36264.92,36202.51,36202.51,10900],["2008-05-07",36264.92,36285.73,36264.92,36264.92,15900],["2008-05-08",36306.54,36410.57,36306.54,36306.54,13300],["2008-05-09",36327.34,36348.15,36327.34,36348.15,11500],["2008-05-12",36264.92,36306.54,36202.51,36306.54,22800],["2008-05-13",36306.54,36327.34,36264.92,36264.92,17300],["2008-05-14",36285.73,36327.34,36202.51,36202.51,16500],["2008-05-15",36202.51,36327.34,36202.51,36327.34,12500],["2008-05-16",36306.54,36368.95,36306.54,36368.95,31000],["2008-05-19",36327.34,36368.95,36327.34,36368.95,10500],["2008-05-20",36348.15,36348.15,36348.15,36348.15,0],["2008-05-21",36327.34,36368.95,36202.51,36202.51,25400],["2008-05-22",36327.34,36327.34,36306.54,36327.34,11000],["2008-05-23",36327.34,36368.95,36285.73,36327.34,12000],["2008-05-26",36327.34,36327.34,36285.73,36306.54,11000],["2008-05-27",36202.51,36327.34,36202.51,36306.54,15500],["2008-05-28",36264.92,36306.54,36264.92,36285.73,10200],["2008-05-29",36368.95,36368.95,36285.73,36327.34,20500],["2008-05-30",36327.34,36348.15,36306.54,36348.15,10500],["2008-06-02",36327.34,36368.95,36327.34,36368.95,19100],["2008-06-03",36368.95,36368.95,36327.34,36368.95,10900],["2008-06-04",36368.95,36389.76,36348.15,36389.76,13600],["2008-06-05",35287.04,36410.57,35287.04,36389.76,10600],["2008-06-06",36431.37,36431.37,36389.76,36431.37,11700],["2008-06-09",36202.51,36826.69,36202.51,36618.63,12400],["2008-06-10",36639.43,36826.69,36639.43,36826.69,10600],["2008-06-11",36743.46,36743.46,36701.85,36701.85,13600],["2008-06-12",36785.07,36785.07,36743.46,36785.07,11200],["2008-06-13",37658.93,37866.99,36826.69,36889.1,11200],["2008-06-16",37658.93,37971.02,36993.13,37658.93,10800],["2008-06-17",38491.17,38491.17,37430.06,37866.99,13100],["2008-06-18",38719.73,38719.73,38376.52,38719.73,12300],["2008-06-19",37752.51,37752.51,37440.51,37440.51,9000],["2008-06-20",37502.91,37502.91,37502.91,37502.91,0],["2008-06-23",36005.29,36005.29,36005.29,36005.29,5300],["2008-06-24",34570.07,34570.07,34570.07,34570.07,11100],["2008-06-25",34570.07,34570.07,34570.07,34570.07,12400],["2008-06-26",35568.48,35568.48,33197.25,33197.25,8500],["2008-06-27",34320.47,34320.47,31949.23,33259.65,13200],["2008-06-30",32604.44,32604.44,32136.44,32136.44,3300],["2008-07-01",32542.04,32542.04,32292.44,32542.04,5100],["2008-07-02",33228.45,33758.86,33228.45,33758.86,3500],["2008-07-03",33790.06,34507.67,33790.06,34507.67,400],["2008-07-04",35506.08,35506.08,34632.47,34632.47,5000],["2008-07-07",34320.47,34320.47,34320.47,34320.47,1900],["2008-07-08",32978.85,32978.85,32947.65,32947.65,6100],["2008-07-09",32947.65,33072.45,32916.45,33072.45,5100],["2008-07-10",34320.47,34320.47,34008.46,34008.46,12500],["2008-07-11",35412.48,35443.68,35100.48,35100.48,3700],["2008-07-14",36535.7,36535.7,35880.49,35880.49,1700],["2008-07-15",37752.51,37752.51,37752.51,37752.51,1200],["2008-07-16",38376.52,39250.13,38376.52,39250.13,15700],["2008-07-17",38532.52,39967.74,38532.52,39967.74,6100],["2008-07-18",40342.15,40342.15,38813.33,40342.15,107900],["2008-07-21",40466.95,40466.95,37752.51,40466.95,115100],["2008-07-22",38033.32,40560.55,38033.32,40248.55,65400],["2008-07-23",39312.53,41902.17,39312.53,41808.57,109400],["2008-07-24",43025.38,43025.38,43025.38,43025.38,106100],["2008-07-25",44741.41,44741.41,44710.21,44741.41,100400],["2008-07-28",46519.83,46519.83,46457.43,46519.83,102900],["2008-07-29",48360.66,48360.66,44679.01,44679.01,77200],["2008-07-30",45802.22,45802.22,45802.22,45802.22,20000],["2008-07-31",43992.6,43992.6,43992.6,43992.6,100],["2008-08-01",42245.37,42245.37,42245.37,42245.37,100],["2008-08-04",40560.55,40560.55,40560.55,40560.55,100],["2008-08-05",40560.55,40560.55,40560.55,40560.55,0],["2008-08-06",38938.13,38938.13,38938.13,38938.13,2500],["2008-08-07",37409.31,40092.54,37409.31,37409.31,28200],["2008-08-08",35942.89,35942.89,35942.89,35942.89,700],["2008-08-11",34507.67,34632.47,34507.67,34507.67,74900],["2008-08-12",34507.67,34538.87,33134.85,33134.85,101600],["2008-08-13",33134.85,33852.46,32323.64,33852.46,56700],["2008-08-14",34008.46,34164.46,33072.45,34164.46,65900],["2008-08-15",34476.47,35381.28,34476.47,35381.28,200100],["2008-08-18",35568.48,35880.49,34008.46,34320.47,95100],["2008-08-19",33696.46,33696.46,32947.65,32947.65,25900],["2008-08-20",30701.22,33696.46,30701.22,33696.46,94200],["2008-08-21",32011.63,32760.44,29796.4,29796.4,303800],["2008-08-22",31169.22,31200.42,28329.98,28329.98,160900],["2008-08-25",28860.39,28860.39,28080.38,28610.79,124100],["2008-08-26",28860.39,30607.62,28704.39,30607.62,376000],["2008-08-27",32635.64,32635.64,32136.44,32635.64,406600],["2008-08-28",34913.27,34913.27,30732.42,30888.42,82500],["2008-08-29",30732.42,35350.08,30732.42,35350.08,340000],["2008-09-03",33634.06,34476.47,32760.44,33696.46,291800],["2008-09-04",34070.86,34070.86,31637.23,31637.23,247000],["2008-09-05",30264.41,30420.41,29546.8,29546.8,78900],["2008-09-08",27518.77,29016.39,27518.77,29016.39,192100],["2008-09-09",26520.36,28423.59,26426.76,27768.38,71200],["2008-09-10",27955.58,28860.39,27955.58,28392.38,109800],["2008-09-11",28704.39,29078.79,27456.37,28080.38,113700],["2008-09-12",28392.38,29016.39,27425.17,27924.38,187400],["2008-09-15",28267.58,28392.38,27144.37,27799.58,76400],["2008-09-16",27300.37,28392.38,26239.56,28080.38,177500],["2008-09-17",25740.35,27144.37,25490.75,26738.76,95700],["2008-09-18",25428.34,25896.35,24804.34,24804.34,53300],["2008-09-19",23369.12,26863.56,23369.12,26863.56,194000],["2008-09-22",27456.37,27456.37,27456.37,27456.37,169200],["2008-09-23",29359.6,29359.6,25584.35,28080.38,86200],["2008-09-24",27768.38,29016.39,27144.37,28017.98,90400],["2008-09-25",28579.59,28579.59,27456.37,27924.38,39100],["2008-09-26",28205.18,29016.39,26520.36,27425.17,57000],["2008-09-29",27705.98,27705.98,25740.35,26707.56,32000],["2008-09-30",24461.13,24960.34,24461.13,24461.13,12700],["2008-10-01",23244.32,25896.35,22838.71,24648.33,61300],["2008-10-02",26021.15,26052.35,24648.33,25022.74,26800],["2008-10-03",25896.35,26208.36,24648.33,25053.94,36100],["2008-10-06",24960.34,25865.15,24024.33,24024.33,46600],["2008-10-07",23213.11,23213.11,23213.11,23213.11,56100],["2008-10-08",21590.69,23213.11,21590.69,21590.69,82900],["2008-10-09",20904.28,22464.3,20654.68,21840.3,65000],["2008-10-10",20592.28,21777.9,20561.08,20561.08,45800],["2008-10-13",19968.27,21528.29,19937.07,19937.07,32400],["2008-10-14",21060.29,22495.51,21060.29,22495.51,116300],["2008-10-15",23774.72,23774.72,21216.29,21840.3,17600],["2008-10-16",21840.3,21965.1,20436.28,20436.28,21600],["2008-10-17",21060.29,22807.51,19874.67,19968.27,15300],["2008-10-20",20467.48,21965.1,20436.28,20436.28,26400],["2008-10-21",22620.31,22620.31,19968.27,20280.27,28900],["2008-10-22",20124.27,20124.27,19874.67,19874.67,50200],["2008-10-23",19032.26,19874.67,18501.85,18501.85,68900],["2008-10-24",17877.84,19344.26,17877.84,17877.84,21700],["2008-10-27",17004.23,17316.23,17004.23,17316.23,41700],["2008-10-28",15818.61,17472.24,15818.61,15849.81,55100],["2008-10-29",17316.23,17472.24,16224.22,16848.23,46900],["2008-10-30",16848.23,17222.63,16286.62,16536.22,22400],["2008-10-31",17035.43,17441.04,15912.22,16224.22,10900],["2008-11-03",15038.6,16536.22,15038.6,15194.61,28900],["2008-11-04",16193.02,16505.02,16068.22,16255.42,68300],["2008-11-05",16505.02,17503.44,16505.02,17503.44,57700],["2008-11-06",17721.84,17721.84,16380.22,16473.82,36300],["2008-11-07",16224.22,16848.23,15787.41,15849.81,32200],["2008-11-10",16224.22,16224.22,15600.21,15756.21,17500],["2008-11-11",14976.2,14976.2,14633.0,14633.0,26000],["2008-11-12",13665.79,14976.2,13665.79,14976.2,48800],["2008-11-13",13416.18,14040.19,13353.78,13884.19,17100],["2008-11-14",13728.19,14352.19,13728.19,13946.59,9200],["2008-11-17",13104.18,13728.19,12885.77,13166.58,7200],["2008-11-18",12511.37,12792.17,12511.37,12636.17,8700],["2008-11-19",12792.17,12792.17,12043.36,12480.17,23500],["2008-11-20",12355.37,12448.97,11856.16,11887.36,49700],["2008-11-21",11700.16,11700.16,11419.35,11481.76,64900],["2008-11-24",12168.16,12168.16,11419.35,11419.35,2500],["2008-11-25",11700.16,11980.96,11232.15,11700.16,80200],["2008-11-26",11481.76,11481.76,10764.15,10857.75,104900],["2008-11-27",11200.95,11388.15,11076.15,11388.15,27100],["2008-11-28",11856.16,12012.16,11232.15,12012.16,42700],["2008-12-01",12480.17,12511.37,12168.16,12511.37,250500],["2008-12-02",12511.37,13291.38,12448.97,13291.38,146500],["2008-12-03",13759.39,13759.39,13759.39,13759.39,44100],["2008-12-04",14695.4,14695.4,14695.4,14695.4,8700],["2008-12-05",15693.81,15693.81,15038.6,15693.81,91300],["2008-12-08",16754.63,16754.63,16754.63,16754.63,26600],["2008-12-09",17909.04,17909.04,16848.23,17409.84,202700],["2008-12-10",17160.23,17690.64,16473.82,17690.64,69600],["2008-12-11",18065.04,18065.04,16817.03,17784.24,75700],["2008-12-12",18657.85,18876.26,18657.85,18876.26,7600],["2008-12-15",20155.47,20155.47,20155.47,20155.47,35200],["2008-12-16",21559.49,21559.49,21372.29,21559.49,30500],["2008-12-17",22776.31,22776.31,20061.87,20061.87,47400],["2008-12-18",19718.67,21528.29,19718.67,20436.28,63100],["2008-12-19",21029.09,21060.29,20280.27,20311.48,14900],["2008-12-22",20904.28,20904.28,19500.26,19500.26,11100],["2008-12-23",19656.27,19687.47,18314.65,18314.65,3600],["2008-12-24",17285.03,17285.03,17285.03,17285.03,700],["2008-12-25",16099.42,18470.65,16099.42,18470.65,62600],["2008-12-26",19188.26,19188.26,18720.25,19188.26,55800],["2008-12-29",19593.87,20093.07,18720.25,19656.27,21100],["2008-12-30",20124.27,20186.67,19063.46,19125.86,14500],["2008-12-31",18595.45,20436.28,18595.45,18689.05,38200],["2009-01-02",19656.27,20373.88,18876.26,19094.66,40500],["2009-01-05",19968.27,20124.27,18720.25,18720.25,41300],["2009-01-06",19032.26,19032.26,18345.85,18533.05,8000],["2009-01-07",19188.26,19313.06,18408.25,18720.25,20600],["2009-01-08",18689.05,18689.05,18283.45,18689.05,9500],["2009-01-09",18689.05,18720.25,18657.85,18657.85,10500],["2009-01-12",18252.25,18252.25,18065.04,18065.04,39000],["2009-01-13",17253.83,17846.64,17253.83,17721.84,10800],["2009-01-14",18408.25,18689.05,17472.24,17784.24,6800],["2009-01-15",18377.05,18377.05,17784.24,18096.25,12600],["2009-01-16",17472.24,18065.04,17472.24,17659.44,12600],["2009-01-19",17784.24,17784.24,17160.23,17160.23,8900],["2009-01-20",17472.24,18065.04,16380.22,16380.22,26200],["2009-01-21",16941.83,16973.03,16037.02,16037.02,22900],["2009-01-22",15600.21,16817.03,15225.81,15225.81,83100],["2009-01-23",15912.22,15912.22,14414.6,14414.6,100100],["2009-02-02",14820.2,15288.21,13478.58,15288.21,49200],["2009-02-03",13884.19,13884.19,13228.98,13228.98,17800],["2009-02-04",12355.37,12792.17,12355.37,12448.97,20100],["2009-02-05",12480.17,12480.17,11606.56,11606.56,57100],["2009-02-06",10920.15,11637.76,10920.15,11606.56,55300],["2009-02-09",11856.16,11949.76,11419.35,11949.76,281800],["2009-02-10",12012.16,12168.16,11388.15,11606.56,212400],["2009-02-11",11388.15,11512.96,11169.75,11200.95,126300],["2009-02-12",10920.15,11388.15,10888.95,11200.95,40100],["2009-02-13",11263.35,11294.55,10920.15,10920.15,173600],["2009-02-16",11044.95,11076.15,10545.74,10545.74,93100],["2009-02-17",10296.14,10296.14,9921.73,9984.14,66800],["2009-02-18",9391.33,9391.33,9266.53,9266.53,65600],["2009-02-19",9048.12,9516.13,9048.12,9297.73,66700],["2009-02-20",9204.12,9204.12,8642.52,8829.72,48800],["2009-02-23",8517.72,8517.72,8268.11,8268.11,53200],["2009-02-24",7800.11,8112.11,7737.7,7737.7,107600],["2009-02-25",7800.11,8205.71,7207.3,7737.7,260400],["2009-02-26",7550.5,7737.7,7207.3,7207.3,134600],["2009-02-27",6864.09,7737.7,6739.29,7644.1,202800],["2009-03-02",7456.9,7456.9,7425.7,7456.9,5200],["2009-03-03",7956.11,7956.11,7768.91,7956.11,780300],["2009-03-04",8174.51,8205.71,7550.5,7800.11,82500],["2009-03-05",7862.51,8112.11,7800.11,7987.31,92400],["2009-03-06",7737.7,7956.11,7706.5,7893.71,77500],["2009-03-09",7768.91,7862.51,7675.3,7800.11,137900],["2009-03-10",7737.7,8112.11,7706.5,8049.71,150700],["2009-03-11",8112.11,8424.11,8112.11,8424.11,239900],["2009-03-12",8361.71,8392.91,8018.51,8268.11,139900],["2009-03-13",8236.91,8611.32,8205.71,8455.31,178000],["2009-03-16",8580.12,9079.32,8580.12,9079.32,154000],["2009-03-17",9578.53,9578.53,9578.53,9578.53,19100],["2009-03-18",10233.74,10233.74,10233.74,10233.74,7700],["2009-03-19",10920.15,10920.15,10452.14,10826.55,417600],["2009-03-20",10764.15,11388.15,10452.14,10483.34,161000],["2009-03-23",10296.14,10670.54,9984.14,10108.94,118700],["2009-03-24",10857.75,10857.75,10545.74,10857.75,109400],["2009-03-25",10857.75,11076.15,10296.14,10920.15,60200],["2009-03-26",11232.15,11512.96,10982.55,11512.96,144400],["2009-03-27",12074.56,12074.56,11856.16,12074.56,221600],["2009-03-30",12667.37,12916.98,11856.16,12823.37,236500],["2009-03-31",12168.16,12792.17,11856.16,12698.57,215800],["2009-04-01",12542.57,13104.18,12542.57,12729.77,92800],["2009-04-02",13416.18,13572.18,12542.57,12854.57,114600],["2009-04-03",13416.18,13759.39,13104.18,13416.18,286600],["2009-04-07",13478.58,14040.19,12792.17,13696.99,192600],["2009-04-08",12667.37,13509.78,12667.37,12667.37,150400],["2009-04-09",12792.17,13790.59,12792.17,13104.18,179000],["2009-04-10",14289.79,14352.19,13790.59,13977.79,201100],["2009-04-13",14352.19,14976.2,14352.19,14976.2,584100],["2009-04-14",14976.2,15849.81,13915.39,13915.39,206400],["2009-04-15",15787.41,15787.41,14976.2,15163.41,647000],["2009-04-16",16380.22,16380.22,15756.21,16099.42,360100],["2009-04-17",16817.03,17160.23,15007.4,15007.4,239200],["2009-04-20",14258.59,14352.19,14258.59,14258.59,18900],["2009-04-21",13291.38,13291.38,13291.38,13291.38,90400],["2009-04-22",12386.57,14133.79,12386.57,13416.18,191000],["2009-04-23",13509.78,13728.19,12792.17,13197.78,114800],["2009-04-24",13197.78,13197.78,12292.97,12417.77,155000],["2009-04-27",12511.37,12636.17,12386.57,12511.37,89400],["2009-04-28",13353.78,13353.78,13353.78,13353.78,421100],["2009-04-29",14258.59,14258.59,14040.19,14258.59,658900],["2009-05-04",15225.81,15225.81,15225.81,15225.81,265900],["2009-05-05",16286.62,16286.62,15225.81,15288.21,936400],["2009-05-06",14851.4,14976.2,14851.4,14851.4,482000],["2009-05-07",15912.22,15912.22,14664.2,15194.61,1640900],["2009-05-08",16099.42,16099.42,15444.21,16099.42,1688900],["2009-05-11",17222.63,17222.63,17082.23,17222.63,1576800],["2009-05-12",17316.23,17690.64,16380.22,17363.04,1117100],["2009-05-13",17784.24,18018.24,16754.63,16941.83,955200],["2009-05-14",15959.02,16567.42,15959.02,16005.82,2186700],["2009-05-15",16380.22,16848.23,16005.82,16707.83,1352000],["2009-05-18",16707.83,16848.23,16146.22,16286.62,632600],["2009-05-19",16380.22,17269.43,16239.82,16520.62,1253800],["2009-05-20",16520.62,16520.62,16052.62,16239.82,1242700],["2009-05-21",15912.22,16661.03,15725.01,16427.02,1212100],["2009-05-22",16239.82,16567.42,15912.22,16193.02,687800],["2009-05-25",16380.22,17409.84,16380.22,17409.84,1468800],["2009-05-26",18439.45,18439.45,17456.64,17550.24,1004600],["2009-05-27",18018.24,18486.25,16895.03,17269.43,834700],["2009-05-28",16848.23,16848.23,16239.82,16286.62,840200],["2009-05-29",16427.02,16848.23,15912.22,16567.42,654000],["2009-06-01",16567.42,16848.23,16520.62,16707.83,1035200],["2009-06-02",17597.04,17784.24,16848.23,16988.63,1085800],["2009-06-03",17269.43,17316.23,16567.42,16801.43,676000],["2009-06-04",16614.23,17222.63,16614.23,16941.83,1058200],["2009-06-05",17597.04,18065.04,17597.04,18065.04,2562400],["2009-06-08",19328.66,19328.66,19328.66,19328.66,730700],["2009-06-09",20639.08,20639.08,19656.27,20639.08,2741100],["2009-06-10",21528.29,21528.29,19188.26,19609.47,1792300],["2009-06-11",19422.26,20592.28,18486.25,20451.88,1748100],["2009-06-12",20498.68,21200.69,18954.26,19328.66,1633800],["2009-06-15",19422.26,19422.26,18533.05,18533.05,927700],["2009-06-16",17316.23,17784.24,17316.23,17316.23,295800],["2009-06-17",16146.22,17409.84,16146.22,16895.03,0],["2009-06-18",16848.23,17643.84,16848.23,17269.43,917700],["2009-06-19",18018.24,18018.24,16707.83,17035.43,534700],["2009-06-22",17222.63,17222.63,16052.62,16052.62,777800],["2009-06-23",14976.2,15444.21,14976.2,14976.2,932400],["2009-06-24",14040.19,16005.82,14040.19,16005.82,594400],["2009-06-25",16848.23,16848.23,14976.2,15444.21,552200],["2009-06-26",16005.82,16333.42,15303.81,15584.61,466900],["2009-06-29",15678.21,15678.21,15163.41,15350.61,303100],["2009-06-30",15444.21,15678.21,14320.99,14461.4,608100],["2009-07-01",14320.99,14320.99,13618.98,13665.79,833500],["2009-07-02",14227.39,14274.19,13431.78,13946.59,715900],["2009-07-03",13104.18,14508.2,13104.18,14180.59,741000],["2009-07-06",14461.4,14882.6,14274.19,14882.6,622000],["2009-07-07",15678.21,15678.21,14555.0,14695.4,446700],["2009-07-08",14508.2,14601.8,14040.19,14414.6,325700],["2009-07-09",14508.2,14508.2,14040.19,14274.19,419500],["2009-07-10",14274.19,14367.79,13712.59,13993.39,664600],["2009-07-13",13806.19,13993.39,13525.38,13618.98,632100],["2009-07-14",13665.79,14274.19,13291.38,13665.79,872300],["2009-07-15",13712.59,14040.19,13338.18,13899.79,887300],["2009-07-16",14789.0,14789.0,14274.19,14461.4,801100],["2009-07-17",14742.2,14929.4,14320.99,14695.4,1029900],["2009-07-20",14508.2,14882.6,13806.19,14180.59,612200],["2009-07-21",14367.79,14601.8,14227.39,14461.4,477800],["2009-07-22",14320.99,14742.2,14320.99,14367.79,397600],["2009-07-23",14835.8,15491.01,14274.19,15444.21,1228600],["2009-07-24",16052.62,16052.62,16005.82,16052.62,2639500],["2009-07-27",17175.83,17175.83,16380.22,17175.83,1874100],["2009-07-28",17316.23,17784.24,16005.82,16099.42,783100],["2009-07-29",15678.21,16567.42,15491.01,15491.01,864600],["2009-07-30",15865.42,16146.22,14789.0,14976.2,948000],["2009-07-31",15771.81,15912.22,15350.61,15818.61,764000],["2009-08-03",15771.81,15912.22,15210.21,15350.61,552400],["2009-08-04",15444.21,16052.62,15350.61,15444.21,527300],["2009-08-05",15444.21,15537.81,15163.41,15444.21,704300],["2009-08-06",15397.41,15959.02,15350.61,15444.21,813700],["2009-08-07",15584.61,15584.61,15303.81,15397.41,648000],["2009-08-10",15444.21,16146.22,15444.21,15912.22,972300],["2009-08-11",16005.82,16941.83,15771.81,16801.43,1908500],["2009-08-12",16427.02,17316.23,16427.02,16801.43,1338300],["2009-08-13",17316.23,17877.84,16614.23,16754.63,991400],["2009-08-14",17035.43,17035.43,16614.23,16801.43,1502900],["2009-08-17",16567.42,17456.64,16567.42,17269.43,1938000],["2009-08-18",17269.43,18299.05,17082.23,18299.05,3343800],["2009-08-19",19141.46,19141.46,19141.46,19141.46,436300],["2009-08-20",20451.88,20451.88,19796.67,20405.08,3570900],["2009-08-21",20592.28,21528.29,19188.26,19703.07,2097700],["2009-08-24",20217.87,21060.29,19469.06,19843.47,1610500],["2009-08-25",19890.27,20358.28,19656.27,20311.48,2133000],["2009-08-26",20124.27,21060.29,20124.27,20873.08,1446000],["2009-08-27",21060.29,21060.29,20498.68,20639.08,1088600],["2009-08-28",20592.28,20873.08,20311.48,20639.08,1804200],["2009-08-31",20732.68,21200.69,20545.48,20779.48,1712400],["2009-09-01",21013.48,21013.48,20592.28,20592.28,1553800],["2009-09-03",20592.28,20685.88,20124.27,20264.67,1213300],["2009-09-04",20358.28,20358.28,19422.26,19890.27,1548500],["2009-09-07",19937.07,19937.07,18579.85,18907.46,1075800],["2009-09-08",19094.66,19890.27,18767.05,19656.27,894300],["2009-09-09",18907.46,20124.27,18673.45,19328.66,614400],["2009-09-10",19656.27,19656.27,18813.86,19094.66,569000],["2009-09-11",19188.26,19609.47,19188.26,19515.86,779400],["2009-09-14",19469.06,20639.08,19469.06,20498.68,1459400],["2009-09-15",21434.69,21434.69,19890.27,20171.07,752700],["2009-09-16",20264.67,20311.48,19656.27,19749.87,657700],["2009-09-17",19749.87,20077.47,19328.66,19515.86,550700],["2009-09-18",19422.26,20358.28,19422.26,20217.87,983200],["2009-09-21",20311.48,20826.28,20264.67,20545.48,1083100],["2009-09-22",20592.28,20779.48,20124.27,20545.48,991300],["2009-09-23",20592.28,21902.7,20545.48,20826.28,2615700],["2009-09-24",21013.48,21060.29,20358.28,20545.48,767400],["2009-09-25",20358.28,20826.28,20358.28,20779.48,992200],["2009-09-28",20779.48,21528.29,20779.48,21200.69,1476300],["2009-09-29",21762.3,22464.3,21434.69,22136.7,1812500],["2009-09-30",22464.3,23634.32,22277.1,23634.32,2710100],["2009-10-01",24897.94,24897.94,24336.33,24383.13,1922700],["2009-10-02",24336.33,24570.33,23119.51,24149.13,2254200],["2009-10-05",23634.32,24429.93,23166.31,24008.73,1850800],["2009-10-06",24383.13,24804.34,23587.52,23727.92,929400],["2009-10-07",24336.33,24804.34,23681.12,23868.32,1337900],["2009-10-08",24008.73,25646.75,23166.31,25599.95,3068500],["2009-10-09",26301.96,26301.96,26301.96,26301.96,588200],["2009-10-12",28127.18,28127.18,28127.18,28127.18,963600],["2009-10-13",30092.81,30092.81,29484.4,30092.81,3778700],["2009-10-14",32105.24,32105.24,30092.81,32105.24,3338000],["2009-10-15",34258.06,34258.06,33228.45,34258.06,3461300],["2009-10-16",35100.48,35100.48,32058.43,32573.24,2465600],["2009-10-19",32807.24,35381.28,31824.43,34866.47,3505000],["2009-10-20",34164.46,35942.89,34164.46,35755.68,2658500],["2009-10-21",35100.48,36036.49,34679.27,35521.68,1685500],["2009-10-22",34913.27,36972.5,33228.45,35568.48,3015700],["2009-10-23",35802.49,36036.49,32994.45,34351.67,2185000],["2009-10-26",33930.46,35474.88,33696.46,34632.47,2108900],["2009-10-27",34632.47,34632.47,32292.44,33930.46,1453800],["2009-10-28",33930.46,34585.67,33228.45,33696.46,1078000],["2009-10-29",32292.44,32760.44,31496.83,32432.84,2043500],["2009-10-30",33743.26,34164.46,32994.45,34164.46,2128500],["2009-11-02",35100.48,35100.48,31964.83,32807.24,1866300],["2009-11-03",33228.45,33696.46,32058.43,32713.64,1597300],["2009-11-04",32760.44,33930.46,32526.44,33462.45,1777500],["2009-11-05",33930.46,34351.67,33556.05,33836.86,1521200],["2009-11-06",36364.09,36364.09,34492.07,34913.27,2347600],["2009-11-09",35100.48,35100.48,32994.45,32994.45,1205900],["2009-11-10",33696.46,33930.46,31543.63,32292.44,1179000],["2009-11-11",32807.24,33696.46,31871.23,32994.45,1726400],["2009-11-12",33041.25,34398.47,32994.45,33649.66,1143700],["2009-11-13",33088.05,33649.66,32760.44,33322.05,966900],["2009-11-16",33322.05,33977.26,32807.24,32994.45,1019600],["2009-11-17",33275.25,33462.45,32620.04,32760.44,838400],["2009-11-18",32807.24,33696.46,32526.44,33556.05,1493300],["2009-11-19",33930.46,33930.46,33181.65,33415.65,1120200],["2009-11-20",33602.86,33602.86,32760.44,32947.65,884900],["2009-11-23",33228.45,34632.47,33088.05,33368.85,2659800],["2009-11-24",33696.46,33743.26,32666.84,32760.44,1007300],["2009-11-25",32713.64,32807.24,30701.22,30701.22,1579900],["2009-11-26",28969.59,30888.42,28922.79,28922.79,1419400],["2009-11-27",28080.38,30794.82,26957.17,28782.39,2248100],["2009-11-30",29063.19,29344.0,28220.78,29203.6,1122600],["2009-12-01",30420.41,30794.82,29156.8,30420.41,1209300],["2009-12-02",30654.42,30654.42,28127.18,28501.59,1004100],["2009-12-03",27986.78,29016.39,27518.77,28220.78,922000],["2009-12-04",28782.39,29250.4,28033.58,28361.18,816400],["2009-12-07",27612.37,29016.39,27612.37,28875.99,1206300],["2009-12-08",29016.39,29250.4,27237.97,28080.38,1213200],["2009-12-18",28080.38,28080.38,25272.34,26208.36,2409150],["2009-12-21",26442.36,27144.37,25506.35,27144.37,1338680],["2009-12-22",27144.37,27612.37,26208.36,26208.36,698530],["2009-12-23",25974.35,27144.37,25974.35,27144.37,1203180],["2009-12-24",26676.36,27846.38,26676.36,27846.38,1140440],["2009-12-25",28314.38,29016.39,28080.38,29016.39,1899920],["2009-12-28",29016.39,29484.4,28314.38,28548.39,1056000],["2009-12-29",28080.38,28548.39,27378.37,27378.37,1197460],["2009-12-30",27612.37,28548.39,27144.37,27846.38,1030740],["2009-12-31",28314.38,28548.39,27144.37,27144.37,1289130],["2010-01-04",27846.38,28314.38,27612.37,28314.38,1664690],["2010-01-05",29718.4,29718.4,29718.4,29718.4,1213840],["2010-01-06",31122.42,31122.42,30420.41,31122.42,2114970],["2010-01-07",32526.44,32526.44,32292.44,32526.44,2359090],["2010-01-08",33462.45,33462.45,31122.42,31122.42,3513400],["2010-01-11",31590.43,31590.43,29952.41,30420.41,2133620],["2010-01-12",30186.41,30888.42,29016.39,29016.39,1989720],["2010-01-13",29250.4,30420.41,27612.37,30420.41,2001550],["2010-01-14",30888.42,31122.42,29952.41,29952.41,1312880],["2010-01-15",29484.4,29952.41,28782.39,29016.39,1319190],["2010-01-18",28314.38,28548.39,27612.37,27612.37,1253320],["2010-01-19",27846.38,28782.39,27846.38,28314.38,1256450],["2010-01-20",28548.39,28548.39,27612.37,27612.37,843710],["2010-01-21",27144.37,27846.38,26442.36,26442.36,1484540],["2010-01-22",26208.36,26910.36,25974.35,26442.36,1089270],["2010-01-25",26676.36,26910.36,26208.36,26676.36,686340],["2010-01-26",27612.37,27846.38,27378.37,27846.38,800150],["2010-01-27",27846.38,28314.38,26910.36,26910.36,919590],["2010-01-28",26676.36,27144.37,26208.36,26676.36,689180],["2010-01-29",26676.36,27612.37,26208.36,27144.37,1295210],["2010-02-01",27144.37,27612.37,26910.36,27144.37,665080],["2010-02-02",27378.37,27378.37,26676.36,26676.36,516530],["2010-02-03",26676.36,27144.37,26676.36,26910.36,397820],["2010-02-04",26910.36,27846.38,26910.36,27612.37,1359500],["2010-02-05",27144.37,27612.37,26676.36,26676.36,1014060],["2010-02-08",26676.36,26910.36,26442.36,26676.36,432980],["2010-02-09",26676.36,26676.36,26208.36,26208.36,391160],["2010-02-10",26676.36,26910.36,26442.36,26676.36,555670],["2010-02-11",26676.36,26676.36,26676.36,26676.36,391390],["2010-02-12",27378.37,27378.37,27144.37,27378.37,553430],["2010-02-22",27378.37,27612.37,27144.37,27144.37,405760],["2010-02-23",26910.36,26910.36,26208.36,26208.36,617860],["2010-02-24",25974.35,26442.36,25974.35,26442.36,622990],["2010-02-25",26676.36,26910.36,26208.36,26442.36,374590],["2010-02-26",26442.36,26910.36,26208.36,26910.36,789670],["2010-03-01",27144.37,27378.37,26910.36,26910.36,650530],["2010-03-02",27144.37,27144.37,26676.36,26910.36,682040],["2010-03-03",27144.37,28080.38,26676.36,28080.38,1218340],["2010-03-04",28548.39,28782.39,28080.38,28080.38,1405980],["2010-03-05",28080.38,28548.39,27846.38,28314.38,1043290],["2010-03-08",28782.39,29718.4,28548.39,29250.4,1310820],["2010-03-09",29016.39,29484.4,28782.39,29016.39,1057950],["2010-03-10",29016.39,29250.4,28548.39,28782.39,880210],["2010-03-11",28782.39,29250.4,28548.39,28782.39,903210],["2010-03-12",29016.39,29484.4,28782.39,29484.4,1330460],["2010-03-15",29718.4,29952.41,29250.4,29250.4,972630],["2010-03-16",28782.39,29016.39,28080.38,28080.38,1304080],["2010-03-17",28314.38,28548.39,27378.37,27378.37,755660],["2010-03-18",27846.38,28548.39,27612.37,28548.39,1941430],["2010-03-19",28548.39,29952.41,28548.39,29952.41,3790540],["2010-03-22",29484.4,29718.4,28782.39,28782.39,823580],["2010-03-23",28782.39,29016.39,28314.38,28314.38,845290],["2010-03-24",28548.39,28782.39,28080.38,28314.38,644460],["2010-03-25",27846.38,28080.38,27144.37,27378.37,1561500],["2010-03-26",27612.37,27612.37,27144.37,27612.37,589760],["2010-03-29",27612.37,27846.38,27378.37,27378.37,498290],["2010-03-30",27144.37,27612.37,27144.37,27144.37,699810],["2010-03-31",27378.37,27612.37,27144.37,27144.37,761290],["2010-04-01",27144.37,27846.38,27144.37,27612.37,632510],["2010-04-02",27612.37,28080.38,27378.37,27846.38,804180],["2010-04-05",27846.38,28314.38,27846.38,27846.38,400650],["2010-04-06",28080.38,28314.38,27612.37,27612.37,825820],["2010-04-07",27612.37,27846.38,27378.37,27378.37,523240],["2010-04-08",27846.38,28080.38,27612.37,27612.37,528430],["2010-04-09",27846.38,28548.39,27612.37,28080.38,1238360],["2010-04-12",27846.38,27846.38,27846.38,27846.38,418620],["2010-04-13",27846.38,28080.38,27378.37,27612.37,482460],["2010-04-14",27846.38,27846.38,27378.37,27378.37,437570],["2010-04-15",27612.37,27846.38,27378.37,27846.38,636500],["2010-04-16",28080.38,28314.38,27612.37,27612.37,561140],["2010-04-19",27846.38,27846.38,27378.37,27612.37,441890],["2010-04-20",27612.37,27612.37,27144.37,27144.37,493490],["2010-04-21",27378.37,27612.37,27144.37,27378.37,455010],["2010-04-22",27846.38,28548.39,27612.37,28314.38,1604660],["2010-04-26",28080.38,28548.39,27846.38,27846.38,507420],["2010-04-27",28080.38,28080.38,27612.37,27846.38,646220],["2010-04-28",28080.38,28080.38,27846.38,28080.38,588800],["2010-04-29",28080.38,28080.38,27846.38,27846.38,769080],["2010-05-04",28080.38,28080.38,27612.37,27846.38,682770],["2010-05-05",27846.38,27846.38,27612.37,27612.37,587100],["2010-05-06",27612.37,27846.38,27378.37,27378.37,573850],["2010-05-07",27144.37,27144.37,26442.36,26910.36,887480],["2010-05-10",26676.36,26910.36,26442.36,26442.36,563510],["2010-05-11",26910.36,27144.37,26442.36,26676.36,496510],["2010-05-12",26442.36,26676.36,25740.35,25974.35,1083250],["2010-05-13",26208.36,26208.36,25740.35,25740.35,590460],["2010-05-14",26208.36,26208.36,25740.35,25974.35,334100],["2010-05-17",25740.35,25974.35,25038.34,25038.34,557200],["2010-05-18",24804.34,25038.34,24336.33,24570.33,577030],["2010-05-19",24102.33,24336.33,23634.32,23634.32,815060],["2010-05-20",22932.31,24336.33,22932.31,24336.33,686100],["2010-05-21",23868.32,24102.33,23119.51,23400.32,1116900],["2010-05-24",23868.32,24336.33,23634.32,24102.33,788930],["2010-05-25",24102.33,24570.33,24102.33,24336.33,596090],["2010-05-26",24570.33,24804.34,24336.33,24804.34,530100],["2010-05-27",24804.34,25038.34,24570.33,24804.34,608070],["2010-05-28",25506.35,25974.35,25272.34,25740.35,950200],["2010-05-31",25740.35,25740.35,24804.34,25038.34,308430],["2010-06-01",25038.34,25974.35,25038.34,25740.35,349650],["2010-06-02",25506.35,25740.35,25272.34,25740.35,223560],["2010-06-03",25740.35,25740.35,25506.35,25506.35,294760],["2010-06-04",25506.35,25740.35,25272.34,25272.34,273550],["2010-06-07",24804.34,25272.34,24336.33,25038.34,826130],["2010-06-08",25272.34,25272.34,24804.34,25272.34,388950],["2010-06-09",25506.35,25506.35,25272.34,25506.35,428970],["2010-06-10",25506.35,25740.35,25272.34,25740.35,386390],["2010-06-11",25974.35,25974.35,25506.35,25974.35,340660],["2010-06-14",25974.35,26208.36,25740.35,26208.36,333230],["2010-06-15",26208.36,26442.36,25974.35,26442.36,439720],["2010-06-16",26442.36,26676.36,26208.36,26676.36,423100],["2010-06-17",26676.36,27144.37,26676.36,27144.37,721910],["2010-06-18",27144.37,27144.37,27144.37,27144.37,981000],["2010-06-21",27612.37,27612.37,27144.37,27144.37,717290],["2010-06-22",26676.36,27144.37,26442.36,26676.36,457680],["2010-06-23",26442.36,26676.36,26208.36,26676.36,369510],["2010-06-24",26676.36,26676.36,26208.36,26208.36,356250],["2010-06-25",25506.35,25740.35,25272.34,25272.34,716640],["2010-06-28",25342.54,26325.36,25342.54,26255.16,364090],["2010-06-29",26606.16,26606.16,25623.35,25623.35,290790],["2010-06-30",24710.74,25553.15,24710.74,25553.15,300240],["2010-07-01",25342.54,25412.74,25131.94,25202.14,192250],["2010-07-02",25061.74,25131.94,24921.34,24991.54,236490],["2010-07-05",25272.34,25974.35,24991.54,25974.35,306070],["2010-07-06",25623.35,25974.35,25342.54,25342.54,85080],["2010-07-07",25553.15,25553.15,25061.74,25061.74,97720],["2010-07-08",25272.34,25272.34,24991.54,24991.54,62560],["2010-07-09",25272.34,25342.54,25131.94,25272.34,164670],["2010-07-12",25272.34,25342.54,25202.14,25272.34,77280],["2010-07-13",25623.35,26535.96,25623.35,26184.96,282140],["2010-07-14",26535.96,26535.96,25974.35,25974.35,132370],["2010-07-15",25974.35,25974.35,25553.15,25553.15,56840],["2010-07-16",25693.55,25763.75,25553.15,25623.35,100930],["2010-07-19",25623.35,25623.35,25272.34,25342.54,94320],["2010-07-20",25342.54,25482.95,25342.54,25412.74,136890],["2010-07-21",25412.74,25412.74,25272.34,25272.34,124050],["2010-07-22",25272.34,25342.54,25202.14,25272.34,271870],["2010-07-23",25272.34,25412.74,25272.34,25272.34,51540],["2010-07-26",25272.34,25272.34,25061.74,25202.14,51300],["2010-07-27",25061.74,25272.34,24991.54,24991.54,120250],["2010-07-28",24991.54,25202.14,24921.34,24921.34,301680],["2010-07-29",24921.34,25131.94,24570.33,24921.34,89130],["2010-07-30",24921.34,24991.54,24570.33,24921.34,81930],["2010-08-02",24921.34,24921.34,24570.33,24851.14,130320],["2010-08-03",24570.33,24991.54,24570.33,24640.53,107760],["2010-08-04",24851.14,24851.14,24429.93,24640.53,134780],["2010-08-05",24851.14,24921.34,24780.94,24851.14,154030],["2010-08-06",23938.52,24780.94,23938.52,24570.33,84340],["2010-08-09",24500.13,24500.13,23376.92,23376.92,125520],["2010-08-10",22745.11,22745.11,22253.7,22253.7,451100],["2010-08-11",22815.31,22815.31,21762.3,22253.7,83590],["2010-08-12",21762.3,22113.3,21200.69,21200.69,205880],["2010-08-13",20217.87,21060.29,20217.87,21060.29,84160],["2010-08-16",21341.09,22113.3,21130.49,22043.1,140950],["2010-08-17",21060.29,22043.1,21060.29,22043.1,122030],["2010-08-18",22043.1,22043.1,21200.69,21270.89,62630],["2010-08-19",21060.29,21270.89,20709.28,20849.68,204590],["2010-08-20",20358.28,21832.5,20077.47,21832.5,427860],["2010-08-23",21762.3,21762.3,20919.88,20919.88,362450],["2010-08-24",20358.28,20358.28,19937.07,19937.07,453370],["2010-08-25",19937.07,19937.07,19375.46,19937.07,818420],["2010-08-26",20288.08,20849.68,20007.27,20849.68,359130],["2010-08-27",20849.68,21762.3,20428.48,21551.69,361710],["2010-08-30",21902.7,22604.71,21902.7,22604.71,425000],["2010-08-31",22955.71,23727.92,22534.51,23657.72,492680],["2010-09-01",23727.92,23868.32,23236.52,23868.32,435200],["2010-09-06",23868.32,25061.74,23868.32,25061.74,499690],["2010-09-07",24640.53,25272.34,24359.73,24710.74,371820],["2010-09-08",24219.33,25272.34,23657.72,25272.34,537410],["2010-09-09",25412.74,26184.96,25272.34,25904.15,343720],["2010-09-10",25904.15,25904.15,24640.53,24640.53,224710],["2010-09-13",24780.94,24780.94,23447.12,23798.12,354700],["2010-09-14",24219.33,24289.53,23727.92,24219.33,147090],["2010-09-15",24219.33,24359.73,23517.32,24359.73,115610],["2010-09-16",23517.32,24289.53,23517.32,24219.33,112430],["2010-09-17",24570.33,24780.94,24219.33,24780.94,210970],["2010-09-20",24570.33,24570.33,23868.32,23868.32,483220],["2010-09-21",23587.52,23868.32,22745.11,22745.11,436140],["2010-09-22",23166.31,23727.92,23166.31,23447.12,182200],["2010-09-23",23447.12,23447.12,22674.91,23166.31,179240],["2010-09-24",23166.31,23236.52,22885.51,22955.71,153790],["2010-09-27",22955.71,22955.71,22183.5,22183.5,247550],["2010-09-28",22464.3,22815.31,22183.5,22253.7,238010],["2010-09-29",22885.51,22885.51,22183.5,22253.7,76820],["2010-09-30",22464.3,22464.3,22183.5,22464.3,266220],["2010-10-01",22113.3,22464.3,22113.3,22253.7,81930],["2010-10-04",21762.3,22323.9,21481.49,22183.5,376450],["2010-10-05",22113.3,22745.11,21692.09,22745.11,283330],["2010-10-06",22955.71,23727.92,22745.11,23727.92,358890],["2010-10-07",23798.12,23798.12,22815.31,22815.31,265810],["2010-10-08",22113.3,22815.31,22113.3,22674.91,160050],["2010-10-11",22464.3,23096.11,22464.3,22955.71,116240],["2010-10-12",22815.31,22885.51,22394.1,22464.3,194500],["2010-10-13",22604.71,22745.11,22394.1,22745.11,168510],["2010-10-14",22885.51,22885.51,22674.91,22674.91,167860],["2010-10-15",22745.11,22815.31,22464.3,22815.31,173190],["2010-10-18",22815.31,22815.31,22464.3,22604.71,58530],["2010-10-19",22464.3,22534.51,22183.5,22464.3,188650],["2010-10-20",22113.3,22113.3,21411.29,21411.29,152570],["2010-10-21",21341.09,21762.3,21130.49,21692.09,216540],["2010-10-22",21692.09,21972.9,21551.69,21972.9,139000],["2010-10-25",21481.49,21972.9,21481.49,21902.7,56640],["2010-10-26",22113.3,22745.11,22113.3,22464.3,104860],["2010-10-27",22464.3,22464.3,22253.7,22394.1,105660],["2010-10-28",21832.5,22604.71,21832.5,22253.7,47480],["2010-10-29",22464.3,22464.3,22323.9,22323.9,106240],["2010-11-01",21832.5,22464.3,21762.3,22464.3,103660],["2010-11-02",22113.3,22253.7,21972.9,21972.9,55590],["2010-11-03",22183.5,22183.5,21621.89,21692.09,120300],["2010-11-04",21481.49,22043.1,21481.49,22043.1,119540],["2010-11-05",22464.3,22464.3,22113.3,22464.3,166970],["2010-11-08",22464.3,22464.3,22253.7,22323.9,121350],["2010-11-09",21621.89,21692.09,21481.49,21481.49,167460],["2010-11-10",20709.28,21481.49,20709.28,21411.29,148220],["2010-11-11",21411.29,21411.29,21060.29,21060.29,128760],["2010-11-12",21060.29,21060.29,20077.47,20358.28,210570],["2010-11-15",20709.28,20709.28,19656.27,19656.27,147140],["2010-11-16",20077.47,20077.47,19445.66,19445.66,163730],["2010-11-17",19305.26,19656.27,18884.06,18884.06,285290],["2010-11-18",19445.66,19515.86,19094.66,19235.06,130780],["2010-11-19",19586.07,19586.07,18954.26,19164.86,122820],["2010-11-22",19094.66,19164.86,18673.45,19164.86,149850],["2010-11-23",19305.26,20077.47,19305.26,20077.47,295770],["2010-11-24",19796.67,20077.47,19515.86,20077.47,227310],["2010-11-25",19796.67,20358.28,19796.67,20007.27,110570],["2010-11-26",20288.08,20288.08,19656.27,19726.47,60170],["2010-11-29",19726.47,20709.28,19656.27,20709.28,242280],["2010-11-30",21200.69,21692.09,21060.29,21060.29,285920],["2010-12-01",21060.29,21060.29,20147.67,20919.88,135000],["2010-12-02",20919.88,21762.3,20639.08,21762.3,227580],["2010-12-03",22604.71,22815.31,22113.3,22815.31,492340],["2010-12-06",23447.12,23727.92,22113.3,23166.31,280750],["2010-12-07",22323.9,23025.91,22043.1,22043.1,331260],["2010-12-08",21762.3,22043.1,20990.08,20990.08,376140],["2010-12-09",21060.29,21762.3,20428.48,21411.29,291550],["2010-12-10",22113.3,22464.3,21692.09,22464.3,423270],["2010-12-13",23587.52,23587.52,23587.52,23587.52,271690],["2010-12-14",23166.31,23727.92,22464.3,23517.32,437930],["2010-12-15",23517.32,24289.53,23447.12,23517.32,381900],["2010-12-16",23517.32,23517.32,22394.1,22815.31,321270],["2010-12-17",22815.31,23938.52,22674.91,23938.52,491270],["2010-12-20",24500.13,24710.74,23166.31,23166.31,261800],["2010-12-21",23166.31,24149.13,22955.71,24149.13,395000],["2010-12-22",24149.13,24219.33,23938.52,24149.13,374040],["2010-12-23",24149.13,24570.33,24078.93,24429.93,796620],["2010-12-24",24008.73,24429.93,23868.32,23868.32,162000],["2010-12-27",24078.93,24078.93,23587.52,23868.32,96100],["2010-12-28",23938.52,24219.33,23798.12,23868.32,162350],["2010-12-29",24149.13,24149.13,23166.31,23166.31,87410],["2010-12-30",22955.71,23517.32,22955.71,23517.32,175490],["2010-12-31",23587.52,23868.32,23306.72,23868.32,167330],["2011-01-04",24429.93,24429.93,22955.71,22955.71,186580],["2011-01-05",23376.92,23587.52,23236.52,23447.12,161320],["2011-01-06",23166.31,23727.92,23166.31,23447.12,49390],["2011-01-07",23517.32,23517.32,23166.31,23166.31,63070],["2011-01-10",23166.31,23447.12,22674.91,22815.31,152130],["2011-01-11",22815.31,23096.11,22464.3,22604.71,129790],["2011-01-12",22815.31,22815.31,22464.3,22604.71,94370],["2011-01-13",22464.3,23517.32,22464.3,23376.92,111750],["2011-01-14",23868.32,24500.13,23517.32,24500.13,637210],["2011-01-17",24851.14,25693.55,24640.53,25623.35,1111580],["2011-01-18",25693.55,26606.16,25623.35,25763.75,573020],["2011-01-19",26114.75,26676.36,25833.95,26676.36,698460],["2011-01-20",26676.36,26816.76,25833.95,25833.95,224500],["2011-01-21",25974.35,25974.35,25342.54,25342.54,284540],["2011-01-24",25342.54,25412.74,24570.33,24570.33,168610],["2011-01-25",24570.33,24570.33,23868.32,23868.32,218140],["2011-01-26",23868.32,24500.13,23798.12,24078.93,139240],["2011-01-27",24710.74,25272.34,24289.53,25272.34,210090],["2011-01-28",25974.35,25974.35,25623.35,25974.35,411090],["2011-02-08",25974.35,27027.37,25974.35,26957.17,286760],["2011-02-09",27237.97,27237.97,25833.95,25904.15,128910],["2011-02-10",25623.35,25974.35,25482.95,25482.95,224790],["2011-02-11",25904.15,25904.15,24921.34,25061.74,239880],["2011-02-14",25974.35,25974.35,24991.54,24991.54,115410],["2011-02-15",24991.54,25131.94,24219.33,25131.94,161010],["2011-02-16",25131.94,25272.34,24780.94,24780.94,135450],["2011-02-17",24921.34,24921.34,24359.73,24429.93,160630],["2011-02-18",24710.74,24710.74,23657.72,23657.72,184680],["2011-02-21",22815.31,22815.31,22534.51,22534.51,110550],["2011-02-22",21411.29,22043.1,21411.29,21411.29,285150],["2011-02-23",21411.29,22113.3,21411.29,22043.1,167240],["2011-02-24",21762.3,22113.3,20990.08,22113.3,308770],["2011-02-25",22043.1,22323.9,21551.69,22323.9,79360],["2011-02-28",22394.1,22394.1,21270.89,21270.89,188010],["2011-03-01",20709.28,21481.49,20709.28,21481.49,65040],["2011-03-02",20849.68,21060.29,20428.48,20428.48,181450],["2011-03-03",19656.27,20428.48,19656.27,19726.47,66060],["2011-03-04",20007.27,20147.67,19726.47,20147.67,58430],["2011-03-07",20217.87,20358.28,19866.87,20147.67,59880],["2011-03-08",20007.27,20779.48,20007.27,20568.88,97270],["2011-03-09",20568.88,20568.88,19656.27,19866.87,124290],["2011-03-10",20358.28,20849.68,20288.08,20849.68,207840],["2011-03-11",21762.3,21832.5,21762.3,21832.5,199300],["2011-03-14",20849.68,21762.3,20779.48,20779.48,121810],["2011-03-15",19866.87,20779.48,19866.87,20077.47,104600],["2011-03-16",20077.47,20288.08,20077.47,20077.47,233100],["2011-03-17",20217.87,20639.08,19866.87,20077.47,170260],["2011-03-18",20007.27,20147.67,19726.47,20077.47,339880],["2011-03-21",20358.28,20709.28,20147.67,20288.08,123010],["2011-03-22",20288.08,20358.28,19305.26,19305.26,260580],["2011-03-23",19796.67,20077.47,19656.27,20007.27,331310],["2011-03-24",20007.27,20077.47,19866.87,20077.47,165820],["2011-03-25",20147.67,20990.08,20147.67,20568.88,291020],["2011-03-28",20358.28,20498.68,19937.07,20077.47,78030],["2011-03-29",19726.47,20077.47,19586.07,19656.27,151850],["2011-03-30",19375.46,19796.67,19375.46,19656.27,82350],["2011-03-31",19726.47,19726.47,19445.66,19515.86,91280],["2011-04-01",19515.86,19515.86,19305.26,19305.26,91830],["2011-04-04",19164.86,19305.26,19024.46,19094.66,56430],["2011-04-05",19164.86,19164.86,18954.26,19094.66,56170],["2011-04-06",19235.06,19515.86,19164.86,19515.86,177010],["2011-04-07",19235.06,19586.07,19235.06,19305.26,84790],["2011-04-08",19164.86,19445.66,19164.86,19445.66,99580],["2011-04-13",19515.86,19515.86,19164.86,19164.86,59000],["2011-04-14",19024.46,19164.86,18884.06,18954.26,100360],["2011-04-15",19164.86,19164.86,18884.06,18954.26,86130],["2011-04-18",18392.65,18743.65,18252.25,18252.25,82630],["2011-04-19",18252.25,18322.45,18111.85,18111.85,105750],["2011-04-20",18182.05,18813.86,18111.85,18813.86,122720],["2011-04-21",18322.45,18813.86,18111.85,18111.85,49630],["2011-04-22",18252.25,18252.25,17339.64,17550.24,27530],["2011-04-25",18111.85,18182.05,17971.44,17971.44,51470],["2011-04-26",17971.44,17971.44,17129.03,17129.03,138060],["2011-04-27",16848.23,16988.63,16356.82,16848.23,192940],["2011-04-28",17058.83,17058.83,16567.42,16567.42,49370],["2011-04-29",16848.23,16848.23,16567.42,16567.42,90370],["2011-05-04",16567.42,16567.42,16427.02,16497.22,61160],["2011-05-05",16497.22,16497.22,16356.82,16497.22,72000],["2011-05-06",16637.63,16707.83,16497.22,16707.83,49110],["2011-05-09",16848.23,16848.23,16778.03,16848.23,50790],["2011-05-10",16848.23,17058.83,16848.23,16848.23,45310],["2011-05-11",16848.23,16848.23,16567.42,16848.23,40330],["2011-05-12",16848.23,16988.63,16848.23,16918.43,105710],["2011-05-13",16778.03,16918.43,16497.22,16848.23,83380],["2011-05-16",16848.23,16918.43,16567.42,16567.42,76760],["2011-05-17",16567.42,16567.42,15935.62,15935.62,75760],["2011-05-18",15444.21,16076.02,15163.41,15795.21,101230],["2011-05-19",15935.62,15935.62,15023.0,15023.0,79960],["2011-05-20",14531.6,14672.0,14320.99,14320.99,85890],["2011-05-23",13899.79,13899.79,13618.98,13618.98,50990],["2011-05-24",12987.18,12987.18,12987.18,12987.18,38500],["2011-05-25",12355.37,12355.37,12355.37,12355.37,31000],["2011-05-26",11793.76,12425.57,11793.76,12355.37,487250],["2011-05-27",12776.57,12776.57,11934.16,12425.57,97090],["2011-05-30",12565.97,12565.97,11863.96,11863.96,49260],["2011-05-31",11302.35,11442.76,11302.35,11302.35,121360],["2011-06-01",10810.95,11863.96,10810.95,11863.96,173180],["2011-06-02",12425.57,12425.57,12214.97,12425.57,202760],["2011-06-03",12987.18,12987.18,12425.57,12565.97,264520],["2011-06-06",12285.17,12355.37,12004.36,12144.76,175840],["2011-06-07",12495.77,12706.37,12495.77,12636.17,376570],["2011-06-08",12706.37,12706.37,12285.17,12355.37,279370],["2011-06-09",12004.36,12565.97,12004.36,12214.97,102790],["2011-06-10",12214.97,12776.57,12214.97,12565.97,270120],["2011-06-13",12565.97,13127.58,12355.37,13127.58,304870],["2011-06-14",13338.18,13759.39,13267.98,13759.39,1019390],["2011-06-15",13689.19,13829.59,13127.58,13267.98,301740],["2011-06-16",13267.98,13408.38,12636.17,12776.57,841080],["2011-06-17",12706.37,12776.57,12144.76,12144.76,614970],["2011-06-20",11863.96,12285.17,11583.16,11653.36,424990],["2011-06-21",12004.36,12214.97,11723.56,12214.97,360560],["2011-06-22",12425.57,12636.17,12074.56,12285.17,357770],["2011-06-23",11934.16,12285.17,11934.16,12214.97,206180],["2011-06-24",12214.97,12214.97,11863.96,11863.96,188660],["2011-06-27",11934.16,12004.36,11723.56,11863.96,180090],["2011-06-28",11934.16,11934.16,11583.16,11793.76,175530],["2011-06-29",11793.76,11793.76,11583.16,11723.56,177790],["2011-06-30",11723.56,11793.76,11653.36,11723.56,142640],["2011-07-01",11723.56,11723.56,11161.95,11232.15,313090],["2011-07-04",11232.15,11232.15,10881.15,11232.15,159410],["2011-07-05",11723.56,11793.76,11583.16,11793.76,120130],["2011-07-06",11793.76,11934.16,11232.15,11232.15,179260],["2011-07-07",11232.15,11372.55,10670.54,10670.54,294140],["2011-07-08",10670.54,11091.75,10600.34,11021.55,126250],["2011-07-11",10951.35,10951.35,10740.75,10740.75,128150],["2011-07-12",10670.54,10670.54,10319.54,10319.54,214590],["2011-07-13",10670.54,10740.75,10249.34,10249.34,124540],["2011-07-14",10319.54,10319.54,9968.54,10179.14,116050],["2011-07-15",9968.54,10038.74,9687.73,9687.73,588810],["2011-07-18",9687.73,9828.13,9406.93,9617.53,297830],["2011-07-19",9406.93,9757.93,9406.93,9757.93,61700],["2011-07-20",9757.93,10108.94,9687.73,10108.94,118110],["2011-07-21",10038.74,10038.74,9687.73,9828.13,166220],["2011-07-22",9547.33,9828.13,9547.33,9757.93,128270],["2011-07-25",9617.53,9757.93,9477.13,9757.93,100490],["2011-07-26",9617.53,9757.93,9617.53,9757.93,127790],["2011-07-27",9477.13,9477.13,9336.73,9477.13,213250],["2011-07-28",9266.53,9547.33,9196.32,9547.33,94780],["2011-07-29",9406.93,9406.93,9196.32,9196.32,214330],["2011-08-01",9126.12,9126.12,8775.12,8775.12,221500],["2011-08-02",8775.12,8775.12,8353.91,8353.91,313660],["2011-08-03",8353.91,8353.91,8002.91,8283.71,137410],["2011-08-04",8564.52,8634.72,8283.71,8634.72,136980],["2011-08-05",8634.72,8775.12,8564.52,8704.92,86150],["2011-08-08",8424.11,8424.11,8283.71,8283.71,120700],["2011-08-09",8002.91,8002.91,7932.71,7932.71,100540],["2011-08-10",8073.11,8143.31,7581.7,7581.7,267150],["2011-08-11",7230.7,7511.5,7230.7,7511.5,282200],["2011-08-12",7300.9,7862.51,7300.9,7722.1,120370],["2011-08-15",7722.1,7862.51,7581.7,7792.31,103800],["2011-08-16",7651.9,7862.51,7581.7,7581.7,188320],["2011-08-17",7511.5,7722.1,7441.3,7581.7,335340],["2011-08-18",7862.51,7932.71,7722.1,7722.1,427400],["2011-08-19",7651.9,7651.9,7511.5,7511.5,353330],["2011-08-22",7722.1,7862.51,7722.1,7862.51,559400],["2011-08-23",8213.51,8213.51,8213.51,8213.51,428450],["2011-08-24",8564.52,8564.52,8353.91,8353.91,748920],["2011-08-25",8353.91,8704.92,8353.91,8704.92,315150],["2011-08-26",8704.92,9126.12,8634.72,9055.92,582060],["2011-08-29",9266.53,9477.13,8845.32,9477.13,336400],["2011-08-30",9898.33,9898.33,9757.93,9898.33,487260],["2011-08-31",9828.13,10389.74,9828.13,10389.74,941390],["2011-09-01",10670.54,10881.15,10459.94,10670.54,491510],["2011-09-05",10389.74,10530.14,10179.14,10179.14,700770],["2011-09-06",9828.13,10179.14,9687.73,10038.74,604140],["2011-09-07",10108.94,10530.14,10108.94,10530.14,388260],["2011-09-08",10810.95,11021.55,10600.34,10600.34,383830],["2011-09-09",10319.54,10810.95,10319.54,10670.54,187090],["2011-09-12",10670.54,11091.75,10600.34,11091.75,352310],["2011-09-13",11512.96,11583.16,11161.95,11583.16,433500],["2011-09-14",11583.16,11723.56,11021.55,11021.55,645880],["2011-09-15",10670.54,10951.35,10530.14,10600.34,433900],["2011-09-16",10670.54,10670.54,10179.14,10249.34,922990],["2011-09-19",10108.94,10740.75,10108.94,10740.75,451750],["2011-09-20",10740.75,11232.15,10740.75,11161.95,461350],["2011-09-21",11091.75,11653.36,11021.55,11232.15,476470],["2011-09-22",11161.95,11793.76,11161.95,11793.76,303070],["2011-09-23",11793.76,11793.76,11372.55,11723.56,256810],["2011-09-26",11583.16,11863.96,11442.76,11863.96,277120],["2011-09-27",11863.96,12144.76,11863.96,12074.56,194760],["2011-09-28",12214.97,12214.97,11583.16,11583.16,227100],["2011-09-29",11512.96,11512.96,11021.55,11232.15,259200],["2011-09-30",11232.15,11372.55,10881.15,11091.75,105800],["2011-10-03",10810.95,11091.75,10670.54,10670.54,247610],["2011-10-04",10319.54,10670.54,10249.34,10459.94,219130],["2011-10-05",10530.14,10810.95,10459.94,10600.34,168100],["2011-10-06",10881.15,10951.35,10670.54,10881.15,152230],["2011-10-07",10881.15,10951.35,10600.34,10670.54,139280],["2011-10-10",10951.35,10951.35,10530.14,10670.54,65920],["2011-10-11",11021.55,11021.55,10389.74,10600.34,70600],["2011-10-12",10179.14,10389.74,10108.94,10108.94,146890],["2011-10-13",9828.13,10319.54,9828.13,10319.54,19750],["2011-10-14",10459.94,10459.94,10249.34,10319.54,32680],["2011-10-17",10459.94,10459.94,10249.34,10389.74,59570],["2011-10-18",10319.54,10389.74,10179.14,10249.34,50830],["2011-10-19",10459.94,10459.94,9757.93,9898.33,133740],["2011-10-20",10038.74,10038.74,9547.33,10038.74,42450],["2011-10-21",10179.14,10319.54,10179.14,10319.54,170450],["2011-10-24",10319.54,10670.54,10319.54,10389.74,60250],["2011-10-25",10530.14,10530.14,10249.34,10319.54,117360],["2011-10-26",10319.54,10459.94,10179.14,10459.94,134300],["2011-10-27",10530.14,10530.14,10179.14,10459.94,56460],["2011-10-28",10530.14,10810.95,10459.94,10810.95,68820],["2011-10-31",10810.95,11091.75,10530.14,10600.34,43640],["2011-11-01",10600.34,10600.34,10108.94,10179.14,86830],["2011-11-02",10179.14,10319.54,9898.33,10319.54,52680],["2011-11-03",10249.34,10530.14,10179.14,10530.14,18100],["2011-11-04",10530.14,10530.14,10108.94,10389.74,30100],["2011-11-07",9968.54,10319.54,9898.33,10319.54,65230],["2011-11-08",9968.54,10319.54,9968.54,10319.54,33650],["2011-11-09",10179.14,10319.54,10108.94,10249.34,27560],["2011-11-10",10249.34,10249.34,9828.13,9968.54,62700],["2011-11-11",9968.54,9968.54,9477.13,9477.13,67990],["2011-11-14",9547.33,9547.33,9055.92,9055.92,106810],["2011-11-15",9266.53,9266.53,8634.72,8775.12,103460],["2011-11-16",8424.11,8985.72,8353.91,8353.91,120260],["2011-11-17",8634.72,8634.72,8002.91,8002.91,107190],["2011-11-18",8002.91,8002.91,7651.9,7651.9,117580],["2011-11-21",7581.7,7651.9,7300.9,7300.9,119530],["2011-11-22",7300.9,7300.9,6949.89,7300.9,126410],["2011-11-23",7371.1,7651.9,7371.1,7651.9,70130],["2011-11-24",7722.1,8002.91,7371.1,7371.1,378860],["2011-11-25",7371.1,7581.7,7160.5,7441.3,51140],["2011-11-28",7581.7,7792.31,7300.9,7651.9,128210],["2011-11-29",7581.7,7651.9,7441.3,7651.9,44440],["2011-11-30",7511.5,7511.5,7300.9,7300.9,180330],["2011-12-01",7300.9,7441.3,7160.5,7371.1,70920],["2011-12-02",7371.1,7511.5,7230.7,7511.5,43940],["2011-12-05",7651.9,7862.51,7651.9,7862.51,132080],["2011-12-06",7862.51,8213.51,7862.51,8073.11,220040],["2011-12-07",7932.71,8143.31,7932.71,8002.91,87270],["2011-12-08",7932.71,8073.11,7651.9,7651.9,132040],["2011-12-09",7651.9,7651.9,7371.1,7581.7,62540],["2011-12-12",7581.7,7932.71,7581.7,7932.71,208410],["2011-12-13",7722.1,8283.71,7722.1,8143.31,416420],["2011-12-14",8213.51,8494.32,8213.51,8494.32,313680],["2011-12-15",8494.32,8915.52,8143.31,8915.52,299980],["2011-12-16",9055.92,9336.73,8985.72,9336.73,302960],["2011-12-19",9477.13,9757.93,9336.73,9757.93,94870],["2011-12-20",9547.33,10108.94,9336.73,9336.73,535530],["2011-12-21",8985.72,9126.12,8915.52,8915.52,175880],["2011-12-22",8704.92,8704.92,8494.32,8494.32,82880],["2011-12-23",8143.31,8143.31,8073.11,8073.11,150530],["2011-12-26",7932.71,7932.71,7722.1,7722.1,60400],["2011-12-27",7441.3,7441.3,7371.1,7371.1,99280],["2011-12-28",7371.1,7722.1,7160.5,7581.7,137460],["2011-12-29",7371.1,7581.7,7230.7,7230.7,171400],["2011-12-30",7511.5,7511.5,7020.1,7090.3,189220],["2012-01-03",7371.1,7441.3,7371.1,7441.3,315520],["2012-01-04",7441.3,7581.7,7441.3,7511.5,70540],["2012-01-05",7230.7,7441.3,7230.7,7371.1,43340],["2012-01-06",7371.1,7371.1,7160.5,7371.1,29410],["2012-01-09",7160.5,7300.9,7090.3,7230.7,59880],["2012-01-10",7160.5,7511.5,7160.5,7441.3,178530],["2012-01-11",7511.5,7511.5,7160.5,7230.7,37720],["2012-01-12",7230.7,7300.9,7160.5,7300.9,54650],["2012-01-13",7371.1,7441.3,7371.1,7441.3,68520],["2012-01-16",7511.5,7722.1,7441.3,7722.1,89170],["2012-01-17",7651.9,7722.1,7441.3,7441.3,86830],["2012-01-18",7511.5,7651.9,7441.3,7651.9,59770],["2012-01-19",7581.7,8002.91,7581.7,8002.91,117530],["2012-01-20",8283.71,8353.91,8283.71,8353.91,158590],["2012-01-30",8353.91,8634.72,8143.31,8494.32,103610],["2012-01-31",8775.12,8845.32,8143.31,8143.31,94290],["2012-02-01",8143.31,8494.32,7932.71,8494.32,182330],["2012-02-02",8775.12,8915.52,8775.12,8915.52,95580],["2012-02-03",8915.52,9336.73,8494.32,8494.32,149260],["2012-02-06",8143.31,8915.52,8143.31,8915.52,69710],["2012-02-07",9126.12,9336.73,8845.32,9336.73,154530],["2012-02-08",9477.13,9757.93,9406.93,9617.53,118800],["2012-02-09",9828.13,9828.13,9336.73,9336.73,95880],["2012-02-10",8915.52,9055.92,8915.52,8915.52,207980],["2012-02-13",8564.52,8704.92,8494.32,8494.32,72570],["2012-02-14",8494.32,8915.52,8353.91,8915.52,111810],["2012-02-15",8915.52,9266.53,8915.52,9196.32,9458920],["2012-02-16",9196.32,9617.53,9196.32,9477.13,310500],["2012-02-17",9477.13,9898.33,9477.13,9757.93,117040],["2012-02-20",9898.33,10179.14,9898.33,10038.74,67400],["2012-02-21",10249.34,10249.34,9898.33,9898.33,151010],["2012-02-22",9828.13,10389.74,9828.13,10389.74,175090],["2012-02-23",10670.54,10881.15,10038.74,10670.54,175120],["2012-02-24",10740.75,10810.95,10179.14,10179.14,145050],["2012-02-27",10038.74,10530.14,10038.74,10179.14,69880],["2012-02-28",10179.14,10319.54,9898.33,9898.33,65210],["2012-02-29",9898.33,10179.14,9547.33,10179.14,87950],["2012-03-01",10179.14,10530.14,9968.54,10389.74,163330],["2012-03-02",10389.74,10740.75,10389.74,10530.14,95200],["2012-03-05",10810.95,11021.55,10459.94,11021.55,468030],["2012-03-06",11512.96,11512.96,11091.75,11442.76,570710],["2012-03-07",11793.76,12004.36,11021.55,12004.36,257590],["2012-03-08",12495.77,12495.77,11442.76,11442.76,129550],["2012-03-09",11091.75,11512.96,10881.15,11232.15,129240],["2012-03-12",10810.95,10881.15,10670.54,10670.54,93530],["2012-03-13",10249.34,10951.35,10179.14,10179.14,383000],["2012-03-14",9898.33,10249.34,9687.73,9828.13,471920],["2012-03-15",9968.54,10319.54,9336.73,10319.54,652840],["2012-03-16",10600.34,10600.34,9828.13,9828.13,1250110],["2012-03-19",9968.54,10179.14,9828.13,10038.74,279960],["2012-03-20",10179.14,10179.14,9898.33,10038.74,215560],["2012-03-21",10038.74,10530.14,10038.74,10389.74,521530],["2012-03-22",10179.14,10530.14,10108.94,10179.14,276460],["2012-03-23",10249.34,10670.54,10249.34,10670.54,577540],["2012-03-26",11021.55,11161.95,10670.54,11021.55,785320],["2012-03-27",10951.35,11021.55,10530.14,10530.14,459450],["2012-03-28",10179.14,10319.54,10038.74,10179.14,354090],["2012-03-29",10530.14,10530.14,9687.73,9757.93,410340],["2012-03-30",9617.53,9757.93,9406.93,9477.13,353030],["2012-04-03",9757.93,9898.33,9617.53,9898.33,185490],["2012-04-04",10038.74,10038.74,9547.33,9617.53,140390],["2012-04-05",9477.13,9968.54,9477.13,9968.54,184440],["2012-04-06",9968.54,10179.14,9898.33,9968.54,167480],["2012-04-09",9968.54,10459.94,9898.33,10459.94,354240],["2012-04-10",10600.34,10600.34,10179.14,10179.14,347810],["2012-04-11",10530.14,10670.54,10249.34,10670.54,628110],["2012-04-12",11021.55,11161.95,10881.15,11091.75,648160],["2012-04-13",11091.75,11161.95,10670.54,10810.95,344180],["2012-04-16",10810.95,11302.35,10810.95,11302.35,762120],["2012-04-17",11583.16,11863.96,11232.15,11863.96,720010],["2012-04-18",12425.57,12425.57,12004.36,12355.37,1476050],["2012-04-19",12636.17,12636.17,11793.76,11793.76,698070],["2012-04-20",11442.76,11653.36,11232.15,11232.15,366280],["2012-04-23",10810.95,11372.55,10810.95,10951.35,392820],["2012-04-24",10670.54,11302.35,10530.14,11161.95,518200],["2012-04-25",10951.35,11653.36,10951.35,11653.36,656560],["2012-04-26",11372.55,11723.56,11232.15,11232.15,226920],["2012-04-27",11583.16,11583.16,11161.95,11372.55,387510],["2012-05-02",11372.55,11442.76,10810.95,10810.95,528020],["2012-05-03",10670.54,10881.15,10319.54,10530.14,428250],["2012-05-04",10600.34,11021.55,10530.14,10881.15,1001570],["2012-05-07",10881.15,11021.55,10810.95,11021.55,930670],["2012-05-08",11021.55,11232.15,10881.15,10951.35,483600],["2012-05-09",10951.35,10951.35,10740.75,10740.75,418440],["2012-05-10",10881.15,11091.75,10670.54,10740.75,837170],["2012-05-11",10810.95,10810.95,10389.74,10389.74,494440],["2012-05-14",10179.14,10249.34,9898.33,9898.33,608640],["2012-05-15",9617.53,9898.33,9406.93,9406.93,505390],["2012-05-16",9406.93,9477.13,9055.92,9126.12,519710],["2012-05-17",9126.12,9336.73,8704.92,8704.92,547850],["2012-05-18",8494.32,8564.52,8283.71,8283.71,672700],["2012-05-21",8143.31,8634.72,8143.31,8634.72,380950],["2012-05-22",8634.72,8985.72,8353.91,8634.72,229450],["2012-05-23",8424.11,8564.52,8213.51,8213.51,362040],["2012-05-24",8283.71,8283.71,7862.51,7862.51,445820],["2012-05-25",8213.51,8213.51,8213.51,8213.51,304460],["2012-05-28",8564.52,8564.52,8424.11,8564.52,461360],["2012-05-29",8494.32,8775.12,8353.91,8704.92,485060],["2012-05-30",8775.12,9055.92,8775.12,8845.32,342660],["2012-05-31",8775.12,8845.32,8424.11,8494.32,303700],["2012-06-01",8634.72,8704.92,8353.91,8353.91,178390],["2012-06-04",8143.31,8143.31,8002.91,8002.91,596080],["2012-06-05",8002.91,8283.71,7932.71,8283.71,305180],["2012-06-06",8283.71,8634.72,8283.71,8634.72,302060],["2012-06-07",8775.12,9055.92,8634.72,9055.92,578310],["2012-06-08",9336.73,9406.93,8845.32,8915.52,434950],["2012-06-11",8845.32,9126.12,8775.12,8845.32,441120],["2012-06-12",8845.32,8845.32,8494.32,8564.52,390610],["2012-06-13",8424.11,8634.72,8424.11,8564.52,221170],["2012-06-14",8564.52,8564.52,8213.51,8283.71,550530],["2012-06-15",8283.71,8564.52,8283.71,8353.91,1596640],["2012-06-18",8494.32,8704.92,8494.32,8704.92,2860710],["2012-06-19",8915.52,9126.12,8704.92,8775.12,1109670],["2012-06-20",8775.12,8985.72,8704.92,8704.92,424860],["2012-06-21",8634.72,8704.92,8424.11,8424.11,1097640],["2012-06-22",8283.71,8353.91,8143.31,8143.31,857840],["2012-06-25",8213.51,8213.51,7792.31,8002.91,1009910],["2012-06-26",7862.51,7932.71,7651.9,7651.9,775080],["2012-06-27",7722.1,7862.51,7581.7,7651.9,822350],["2012-06-28",7581.7,7792.31,7371.1,7792.31,485330],["2012-06-29",7792.31,7862.51,7651.9,7722.1,284620],["2012-07-02",7722.1,7722.1,7371.1,7371.1,670110],["2012-07-03",7371.1,7371.1,7020.1,7020.1,838660],["2012-07-04",7020.1,7300.9,6949.89,7020.1,570400],["2012-07-05",7020.1,7300.9,6949.89,7300.9,281550],["2012-07-06",7441.3,7651.9,7300.9,7581.7,694990],["2012-07-09",7371.1,7511.5,7230.7,7230.7,537890],["2012-07-10",7020.1,7160.5,7020.1,7020.1,1025320],["2012-07-11",7090.3,7300.9,7090.3,7090.3,613270],["2012-07-12",7230.7,7441.3,7160.5,7441.3,765450],["2012-07-13",7511.5,7792.31,7441.3,7722.1,855030],["2012-07-16",7722.1,7932.71,7441.3,7441.3,534610],["2012-07-17",7441.3,7792.31,7441.3,7792.31,928450],["2012-07-18",7792.31,8002.91,7511.5,7862.51,671510],["2012-07-19",7932.71,8213.51,7651.9,8213.51,951290],["2012-07-20",8353.91,8564.52,8143.31,8143.31,1153750],["2012-07-23",8073.11,8143.31,7792.31,7932.71,1280020],["2012-07-24",7722.1,7792.31,7581.7,7581.7,648180],["2012-07-25",7300.9,7511.5,7300.9,7300.9,1015510],["2012-07-26",7371.1,7511.5,7300.9,7511.5,607590],["2012-07-27",7511.5,7511.5,7160.5,7160.5,1407490],["2012-07-30",7090.3,7230.7,7020.1,7160.5,696310],["2012-07-31",7160.5,7230.7,7090.3,7090.3,485910],["2012-08-01",7090.3,7160.5,7020.1,7090.3,543060],["2012-08-02",7160.5,7300.9,7160.5,7230.7,490040],["2012-08-03",7160.5,7300.9,7090.3,7090.3,591760],["2012-08-06",7230.7,7441.3,7160.5,7371.1,779050],["2012-08-07",7300.9,7441.3,7230.7,7300.9,553090],["2012-08-08",7371.1,7371.1,7160.5,7300.9,287680],["2012-08-09",7300.9,7511.5,7300.9,7300.9,784750],["2012-08-10",7371.1,7371.1,7160.5,7230.7,496110],["2012-08-13",7160.5,7230.7,7090.3,7160.5,361220],["2012-08-14",7230.7,7300.9,7160.5,7230.7,390410],["2012-08-15",7090.3,7160.5,6879.69,6879.69,2496220],["2012-08-16",6809.49,6949.89,6809.49,6949.89,434020],["2012-08-17",6879.69,6949.89,6739.29,6809.49,415240],["2012-08-20",6809.49,6949.89,6739.29,6809.49,422840],["2012-08-21",6669.09,6669.09,6528.69,6528.69,566230],["2012-08-22",6247.88,6318.09,6247.88,6247.88,574880],["2012-08-23",5967.08,5967.08,5967.08,5967.08,140370],["2012-08-24",5686.28,5967.08,5686.28,5686.28,2056330],["2012-08-27",5405.47,5475.67,5405.47,5405.47,273330],["2012-08-28",5194.87,5335.27,5194.87,5194.87,946430],["2012-08-29",5265.07,5405.47,5194.87,5405.47,434180],["2012-08-30",5475.67,5616.08,5405.47,5475.67,835020],["2012-08-31",5686.28,5686.28,5545.88,5616.08,855190],["2012-09-04",5686.28,5756.48,5616.08,5686.28,257000],["2012-09-05",5545.88,5545.88,5405.47,5405.47,605360],["2012-09-06",5194.87,5265.07,5194.87,5194.87,775610],["2012-09-07",5054.47,5194.87,4984.27,5054.47,857430],["2012-09-10",4843.87,4843.87,4843.87,4843.87,193600],["2012-09-11",4633.26,4633.26,4633.26,4633.26,66100],["2012-09-12",4422.66,4633.26,4422.66,4422.66,874690],["2012-09-13",4282.26,4563.06,4212.06,4563.06,527310],["2012-09-14",4703.46,4773.66,4633.26,4773.66,353700],["2012-09-17",4773.66,4914.07,4633.26,4773.66,520440],["2012-09-18",4703.46,4703.46,4563.06,4563.06,353220],["2012-09-19",4352.46,4492.86,4352.46,4422.66,578170],["2012-09-20",4352.46,4352.46,4212.06,4212.06,562960],["2012-09-21",4141.86,4352.46,4141.86,4352.46,874660],["2012-09-24",4212.06,4212.06,4141.86,4141.86,171220],["2012-09-25",4212.06,4212.06,4071.66,4071.66,336230],["2012-09-26",4071.66,4212.06,4071.66,4212.06,305960],["2012-09-27",4212.06,4282.26,4141.86,4141.86,273850],["2012-09-28",4141.86,4141.86,4071.66,4071.66,169600],["2012-10-01",4001.45,4001.45,3931.25,3931.25,291450],["2012-10-02",3790.85,3790.85,3790.85,3790.85,67420],["2012-10-03",3720.65,3790.85,3650.45,3650.45,505170],["2012-10-04",3580.25,3720.65,3510.05,3510.05,406260],["2012-10-05",3510.05,3580.25,3439.85,3580.25,325380],["2012-10-08",3510.05,3720.65,3510.05,3650.45,811530],["2012-10-09",3580.25,3650.45,3510.05,3580.25,777760],["2012-10-10",3439.85,3720.65,3439.85,3720.65,2136710],["2012-10-11",3861.05,3861.05,3861.05,3861.05,126680],["2012-10-12",4001.45,4001.45,3931.25,4001.45,1837760],["2012-10-15",4001.45,4071.66,3931.25,4001.45,2307820],["2012-10-16",4001.45,4141.86,4001.45,4141.86,691330],["2012-10-17",4282.26,4282.26,4282.26,4282.26,337970],["2012-10-18",4352.46,4492.86,4352.46,4492.86,808050],["2012-10-19",4703.46,4703.46,4352.46,4633.26,3254630],["2012-10-22",4633.26,4633.26,4422.66,4422.66,2193020],["2012-10-23",4352.46,4422.66,4282.26,4422.66,709020],["2012-10-24",4352.46,4422.66,4212.06,4352.46,875790],["2012-10-25",4212.06,4212.06,4141.86,4141.86,192550],["2012-10-26",4001.45,4141.86,4001.45,4001.45,1220530],["2012-10-29",3861.05,4141.86,3861.05,4141.86,890900],["2012-10-30",4282.26,4282.26,4141.86,4141.86,882190],["2012-10-31",4071.66,4071.66,4001.45,4001.45,616580],["2012-11-01",3931.25,4071.66,3861.05,3931.25,362510],["2012-11-02",3790.85,3790.85,3790.85,3790.85,252880],["2012-11-05",3650.45,3720.65,3650.45,3650.45,588560],["2012-11-06",3580.25,3650.45,3510.05,3510.05,578820],["2012-11-07",3510.05,3650.45,3510.05,3650.45,461660],["2012-11-08",3650.45,3790.85,3650.45,3790.85,985420],["2012-11-09",3790.85,3931.25,3790.85,3861.05,480330],["2012-11-12",3931.25,4001.45,3861.05,3931.25,491420],["2012-11-13",3931.25,3931.25,3790.85,3790.85,471580],["2012-11-14",3720.65,3931.25,3720.65,3790.85,522320],["2012-11-15",3720.65,3720.65,3650.45,3650.45,611040],["2012-11-16",3580.25,3720.65,3510.05,3650.45,328290],["2012-11-19",3580.25,3650.45,3510.05,3510.05,391430],["2012-11-20",3580.25,3650.45,3580.25,3650.45,359680],["2012-11-21",3650.45,3790.85,3650.45,3720.65,230710],["2012-11-22",3650.45,3720.65,3580.25,3650.45,162390],["2012-11-23",3580.25,3650.45,3510.05,3580.25,298970],["2012-11-26",3580.25,3580.25,3439.85,3510.05,294800],["2012-11-27",3510.05,3510.05,3439.85,3439.85,156700],["2012-11-28",3439.85,3510.05,3439.85,3439.85,202160],["2012-11-29",3510.05,3580.25,3439.85,3510.05,111060],["2012-11-30",3510.05,3580.25,3439.85,3510.05,71520],["2012-12-03",3510.05,3580.25,3439.85,3580.25,182640],["2012-12-04",3580.25,3650.45,3510.05,3650.45,136200],["2012-12-05",3650.45,3790.85,3580.25,3650.45,580720],["2012-12-06",3650.45,3720.65,3580.25,3650.45,229760],["2012-12-07",3650.45,3650.45,3580.25,3580.25,273300],["2012-12-10",3580.25,3720.65,3510.05,3720.65,517760],["2012-12-11",3720.65,3720.65,3650.45,3720.65,435640],["2012-12-12",3650.45,3861.05,3650.45,3790.85,432680],["2012-12-13",3790.85,3790.85,3650.45,3650.45,581590],["2012-12-14",3650.45,3720.65,3650.45,3650.45,420150],["2012-12-17",3510.05,3650.45,3510.05,3510.05,2919330],["2012-12-18",3580.25,3580.25,3369.65,3369.65,2252720],["2012-12-19",3439.85,3510.05,3369.65,3510.05,2036230],["2012-12-20",3650.45,3650.45,3650.45,3650.45,2314370],["2012-12-21",3720.65,3720.65,3510.05,3650.45,4198090],["2012-12-24",3650.45,3720.65,3580.25,3650.45,1246530],["2012-12-25",3650.45,3790.85,3650.45,3790.85,2828360],["2012-12-26",3861.05,3931.25,3790.85,3931.25,2326140],["2012-12-27",4001.45,4071.66,4001.45,4001.45,2150550],["2012-12-28",3931.25,4141.86,3931.25,4141.86,2061190],["2013-01-02",4282.26,4282.26,4282.26,4282.26,700760],["2013-01-03",4492.86,4492.86,4282.26,4492.86,6059330],["2013-01-04",4422.66,4703.46,4352.46,4703.46,3143970],["2013-01-07",4843.87,4914.07,4773.66,4914.07,2359050],["2013-01-08",4914.07,5054.47,4773.66,4843.87,3182620],["2013-01-09",4914.07,5054.47,4633.26,4633.26,4656890],["2013-01-10",4843.87,4843.87,4633.26,4843.87,2457510],["2013-01-11",5054.47,5054.47,5054.47,5054.47,343850],["2013-01-14",5265.07,5265.07,5194.87,5265.07,2564500],["2013-01-15",5475.67,5616.08,5475.67,5616.08,2029160],["2013-01-16",5826.68,5967.08,5756.48,5967.08,958910],["2013-01-17",6318.09,6318.09,5967.08,5967.08,3180700],["2013-01-18",5967.08,6037.28,5616.08,5616.08,3920670],["2013-01-21",5616.08,5686.28,5335.27,5545.88,2052750],["2013-01-22",5616.08,5896.88,5475.67,5616.08,2491250],["2013-01-23",5616.08,5686.28,5265.07,5335.27,1654930],["2013-01-24",5475.67,5616.08,5194.87,5545.88,2088300],["2013-01-25",5686.28,5896.88,5686.28,5896.88,2725200],["2013-01-28",6037.28,6247.88,6037.28,6247.88,2588960],["2013-01-29",6669.09,6669.09,6669.09,6669.09,1486530],["2013-01-30",7090.3,7090.3,6879.69,7090.3,3878700],["2013-01-31",7090.3,7581.7,6809.49,6949.89,4579720],["2013-02-01",6879.69,7160.5,6528.69,7160.5,2040900],["2013-02-04",7160.5,7651.9,7160.5,7511.5,2463590],["2013-02-05",7020.1,7511.5,7020.1,7090.3,1797780],["2013-02-06",7090.3,7371.1,7090.3,7160.5,2646900],["2013-02-07",7441.3,7441.3,7090.3,7160.5,2457760],["2013-02-08",7020.1,7581.7,7020.1,7300.9,2542010],["2013-02-18",7230.7,7230.7,6879.69,6949.89,1975490],["2013-02-19",7160.5,7371.1,7020.1,7371.1,3648850],["2013-02-20",7511.5,7862.51,7441.3,7862.51,3502110],["2013-02-21",8143.31,8283.71,7371.1,7371.1,2779350],["2013-02-22",7581.7,7862.51,6949.89,7160.5,2848090],["2013-02-25",7300.9,7371.1,7090.3,7090.3,1305060],["2013-02-26",7300.9,7371.1,6598.89,6598.89,3316730],["2013-02-27",6598.89,6669.09,6177.68,6247.88,3453230],["2013-02-28",6669.09,6669.09,6528.69,6669.09,2058180],["2013-03-01",6879.69,7090.3,6528.69,6528.69,1932170],["2013-03-04",6318.09,6388.29,6107.48,6107.48,1329510],["2013-03-05",5686.28,5896.88,5686.28,5686.28,2153630],["2013-03-06",5686.28,5967.08,5475.67,5756.48,1136750],["2013-03-07",5616.08,5826.68,5405.47,5405.47,1165840],["2013-03-08",5545.88,5686.28,5405.47,5475.67,1253140],["2013-03-11",5616.08,5826.68,5475.67,5826.68,674150],["2013-03-12",5967.08,6177.68,5896.88,6177.68,2923480],["2013-03-13",6388.29,6458.49,5756.48,5896.88,1647400],["2013-03-14",5896.88,6177.68,5826.68,6107.48,1166630],["2013-03-15",6107.48,6458.49,6107.48,6458.49,2533650],["2013-03-18",6388.29,6528.69,6177.68,6247.88,1693950],["2013-03-19",6177.68,6458.49,6177.68,6458.49,1688980],["2013-03-20",6458.49,6528.69,6318.09,6318.09,749940],["2013-03-21",6388.29,6528.69,6177.68,6177.68,1058320],["2013-03-22",6177.68,6318.09,5756.48,5967.08,864200],["2013-03-25",5967.08,6107.48,5826.68,5967.08,532920],["2013-03-26",5967.08,6037.28,5826.68,5826.68,425600],["2013-03-27",5826.68,5826.68,5545.88,5616.08,917200],["2013-03-28",5545.88,5616.08,5405.47,5616.08,1035570],["2013-03-29",5475.67,5686.28,5335.27,5616.08,567880],["2013-04-01",5335.27,5616.08,5265.07,5616.08,1694010],["2013-04-02",5616.08,5896.88,5616.08,5686.28,821590],["2013-04-03",5826.68,5826.68,5475.67,5545.88,611430],["2013-04-04",5545.88,5545.88,5335.27,5335.27,573310],["2013-04-05",5335.27,5405.47,4984.27,5194.87,901100],["2013-04-08",5335.27,5335.27,5054.47,5054.47,443790],["2013-04-09",4984.27,5405.47,4984.27,5405.47,1592100],["2013-04-10",5405.47,5616.08,5054.47,5054.47,1610060],["2013-04-11",5124.67,5265.07,4984.27,4984.27,821750],["2013-04-12",5054.47,5124.67,4773.66,4914.07,755680],["2013-04-15",4914.07,4914.07,4633.26,4703.46,707460],["2013-04-16",4633.26,4703.46,4492.86,4563.06,664760],["2013-04-17",4703.46,4703.46,4422.66,4563.06,561120],["2013-04-18",4422.66,4492.86,4282.26,4422.66,1242870],["2013-04-22",4212.06,4352.46,4141.86,4141.86,1106280],["2013-04-23",4422.66,4422.66,4352.46,4422.66,1544090],["2013-04-24",4492.86,4703.46,4422.66,4703.46,829090],["2013-04-25",4914.07,4984.27,4773.66,4843.87,822550],["2013-04-26",4914.07,4914.07,4633.26,4633.26,567230],["2013-05-02",4563.06,4914.07,4563.06,4703.46,584150],["2013-05-03",4703.46,4914.07,4703.46,4914.07,624730],["2013-05-06",5124.67,5194.87,5054.47,5194.87,849150],["2013-05-07",5405.47,5545.88,5335.27,5475.67,1998550],["2013-05-08",5335.27,5616.08,5265.07,5265.07,1201970],["2013-05-09",5335.27,5616.08,5335.27,5616.08,2220900],["2013-05-10",5826.68,5967.08,5756.48,5826.68,2485350],["2013-05-13",5756.48,6177.68,5756.48,6177.68,2832970],["2013-05-14",6107.48,6177.68,5826.68,5896.88,1653080],["2013-05-15",5616.08,5826.68,5545.88,5686.28,1689440],["2013-05-16",5826.68,5826.68,5545.88,5686.28,1868570],["2013-05-17",5616.08,5756.48,5475.67,5475.67,778130],["2013-05-20",5405.47,5826.68,5405.47,5826.68,1203250],["2013-05-21",5967.08,6177.68,5896.88,5967.08,1073380],["2013-05-22",5967.08,6037.28,5686.28,5686.28,1503760],["2013-05-23",5686.28,5967.08,5686.28,5826.68,1016880],["2013-05-24",5967.08,6177.68,5896.88,5896.88,711700],["2013-05-27",5896.88,6247.88,5896.88,6107.48,2273150],["2013-05-28",6247.88,6388.29,6107.48,6318.09,1303800],["2013-05-29",6388.29,6388.29,5967.08,6037.28,2792850],["2013-05-30",6037.28,6177.68,5896.88,6177.68,817160],["2013-05-31",6247.88,6318.09,5967.08,5967.08,1037060],["2013-06-03",5896.88,6247.88,5896.88,5967.08,950840],["2013-06-04",5967.08,6037.28,5616.08,5616.08,763310],["2013-06-05",5686.28,5826.68,5616.08,5756.48,532610],["2013-06-06",5686.28,5896.88,5686.28,5826.68,511890],["2013-06-07",5967.08,5967.08,5826.68,5896.88,655340],["2013-06-10",6037.28,6247.88,5967.08,5967.08,1550330],["2013-06-11",5967.08,6037.28,5896.88,5896.88,478630],["2013-06-12",5967.08,6037.28,5756.48,5756.48,1320040],["2013-06-13",5896.88,6037.28,5826.68,6037.28,1158470],["2013-06-14",6177.68,6247.88,5896.88,5896.88,800930],["2013-06-17",5896.88,6037.28,5686.28,5756.48,1374920],["2013-06-18",5756.48,5756.48,5616.08,5616.08,1225340],["2013-06-19",5686.28,5756.48,5616.08,5756.48,637110],["2013-06-20",5686.28,5756.48,5616.08,5616.08,797320],["2013-06-21",5545.88,5616.08,5475.67,5545.88,711970],["2013-06-24",5475.67,5545.88,5265.07,5265.07,1078250],["2013-06-25",5194.87,5265.07,4914.07,4914.07,1401390],["2013-06-26",4914.07,5054.47,4843.87,4914.07,1007580],["2013-06-27",5124.67,5194.87,5124.67,5194.87,869120],["2013-06-28",5335.27,5475.67,5194.87,5194.87,1277920],["2013-07-01",5265.07,5545.88,5124.67,5475.67,938540],["2013-07-02",5475.67,5545.88,5405.47,5475.67,610230],["2013-07-03",5475.67,5475.67,5335.27,5335.27,571940],["2013-07-04",5335.27,5405.47,5265.07,5265.07,527190],["2013-07-05",5265.07,5335.27,5124.67,5194.87,439640],["2013-07-08",5265.07,5335.27,5194.87,5194.87,680320],["2013-07-09",5194.87,5265.07,5124.67,5194.87,354480],["2013-07-10",5335.27,5335.27,5194.87,5194.87,374640],["2013-07-11",5194.87,5265.07,5124.67,5265.07,179910],["2013-07-12",5265.07,5616.08,5265.07,5545.88,1515720],["2013-07-15",5616.08,5616.08,5475.67,5545.88,504300],["2013-07-16",5475.67,5545.88,5405.47,5405.47,423220],["2013-07-17",5475.67,5686.28,5405.47,5616.08,1209860],["2013-07-18",5545.88,5686.28,5405.47,5405.47,987930],["2013-07-19",5545.88,5545.88,5405.47,5545.88,833420],["2013-07-22",5545.88,5545.88,5475.67,5545.88,968790],["2013-07-23",5545.88,5545.88,5335.27,5335.27,864760],["2013-07-24",5335.27,5405.47,5124.67,5124.67,813470],["2013-07-25",5194.87,5194.87,4984.27,4984.27,677220],["2013-07-26",4984.27,5124.67,4914.07,5124.67,636810],["2013-07-29",5124.67,5124.67,4773.66,4843.87,544280],["2013-07-30",4773.66,4984.27,4773.66,4843.87,576750],["2013-07-31",4914.07,4984.27,4843.87,4914.07,340640],["2013-08-01",4914.07,5054.47,4914.07,4984.27,405150],["2013-08-02",4984.27,5054.47,4914.07,4984.27,418140],["2013-08-05",4984.27,5054.47,4914.07,4984.27,359960],["2013-08-06",4914.07,4984.27,4843.87,4914.07,369720],["2013-08-07",4914.07,5054.47,4843.87,4984.27,655470],["2013-08-08",4914.07,5054.47,4773.66,4773.66,294830],["2013-08-09",4843.87,4914.07,4773.66,4773.66,392480],["2013-08-12",4843.87,4843.87,4703.46,4703.46,313290],["2013-08-13",4703.46,4703.46,4422.66,4422.66,1099920],["2013-08-14",4422.66,4703.46,4422.66,4703.46,640250],["2013-08-15",4914.07,4984.27,4843.87,4984.27,1267440],["2013-08-16",5265.07,5265.07,5194.87,5265.07,1650480],["2013-08-19",5335.27,5616.08,5335.27,5475.67,2143400],["2013-08-20",5335.27,5686.28,5335.27,5545.88,1358990],["2013-08-21",5545.88,5686.28,5405.47,5686.28,1556070],["2013-08-22",5545.88,5616.08,5335.27,5335.27,1016490],["2013-08-23",5265.07,5405.47,5124.67,5194.87,1126020],["2013-08-26",5124.67,5475.67,5124.67,5475.67,775680],["2013-08-27",5545.88,5616.08,5335.27,5545.88,1195430],["2013-08-28",5405.47,5475.67,5194.87,5194.87,900360],["2013-08-29",5335.27,5335.27,5124.67,5124.67,746050],["2013-08-30",5124.67,5335.27,5054.47,5335.27,838100],["2013-09-03",5265.07,5335.27,5054.47,5054.47,742330],["2013-09-04",5194.87,5194.87,4914.07,4914.07,494630],["2013-09-05",4984.27,5194.87,4984.27,5194.87,607710],["2013-09-06",5335.27,5475.67,5194.87,5405.47,1141240],["2013-09-09",5405.47,5405.47,5194.87,5194.87,862180],["2013-09-10",5265.07,5405.47,5265.07,5265.07,311830],["2013-09-11",5405.47,5475.67,5194.87,5335.27,926910],["2013-09-12",5335.27,5475.67,5335.27,5335.27,482670],["2013-09-13",5335.27,5405.47,5335.27,5335.27,416630],["2013-09-16",5405.47,5475.67,5265.07,5335.27,459690],["2013-09-17",5265.07,5335.27,5124.67,5265.07,495490],["2013-09-18",5194.87,5265.07,4984.27,4984.27,580500],["2013-09-19",4984.27,5194.87,4984.27,5054.47,346810],["2013-09-20",5124.67,5194.87,5054.47,5194.87,439980],["2013-09-23",5194.87,5405.47,5124.67,5335.27,564160],["2013-09-24",5405.47,5405.47,5265.07,5265.07,598060],["2013-09-25",5265.07,5616.08,5265.07,5616.08,1852350],["2013-09-26",5616.08,5896.88,5616.08,5896.88,1399750],["2013-09-27",5896.88,5896.88,5756.48,5756.48,886100],["2013-09-30",5756.48,5967.08,5686.28,5967.08,2136320],["2013-10-01",5967.08,6107.48,5826.68,5826.68,1487040],["2013-10-02",5826.68,6177.68,5826.68,6177.68,2064730],["2013-10-03",6318.09,6318.09,6107.48,6318.09,1902180],["2013-10-04",6177.68,6318.09,6107.48,6177.68,2182810],["2013-10-07",6177.68,6318.09,6107.48,6107.48,1032540],["2013-10-08",6107.48,6318.09,5967.08,6247.88,1173320],["2013-10-09",6107.48,6388.29,6107.48,6247.88,632620],["2013-10-10",6177.68,6247.88,5896.88,5896.88,1124690],["2013-10-11",6037.28,6037.28,5826.68,5826.68,816540],["2013-10-14",5826.68,5967.08,5756.48,5826.68,698570],["2013-10-15",5967.08,6177.68,5967.08,6177.68,1046040],["2013-10-16",6247.88,6458.49,6177.68,6318.09,2263770],["2013-10-17",6388.29,6669.09,6388.29,6528.69,1515280],["2013-10-18",6528.69,6879.69,6458.49,6879.69,1219860],["2013-10-21",6809.49,7090.3,6739.29,6739.29,1644860],["2013-10-22",6739.29,6739.29,6528.69,6669.09,713380],["2013-10-23",6739.29,6949.89,6669.09,6809.49,1104890],["2013-10-24",6669.09,6809.49,6598.89,6598.89,1077060],["2013-10-25",6528.69,6669.09,6388.29,6669.09,898250],["2013-10-28",6458.49,6739.29,6458.49,6458.49,653840],["2013-10-29",6458.49,6669.09,6458.49,6669.09,521460],["2013-10-30",6669.09,6739.29,6528.69,6528.69,345190],["2013-10-31",6669.09,6669.09,6528.69,6598.89,364110],["2013-11-01",6598.89,6739.29,6598.89,6739.29,446980],["2013-11-04",6739.29,7020.1,6739.29,6809.49,1156350],["2013-11-05",6879.69,6949.89,6809.49,6879.69,596920],["2013-11-06",6879.69,6949.89,6739.29,6809.49,1005110],["2013-11-07",6879.69,7230.7,6879.69,7020.1,1792550],["2013-11-08",7020.1,7230.7,6949.89,7020.1,762010],["2013-11-11",7020.1,7230.7,7020.1,7230.7,709300],["2013-11-12",7230.7,7230.7,6809.49,6809.49,2186550],["2013-11-13",6809.49,6949.89,6669.09,6739.29,809910],["2013-11-14",6739.29,6879.69,6739.29,6809.49,487160],["2013-11-15",6739.29,6879.69,6598.89,6809.49,878240],["2013-11-18",6879.69,6949.89,6809.49,6809.49,844600],["2013-11-19",6809.49,7020.1,6739.29,6949.89,900710],["2013-11-20",6879.69,7020.1,6809.49,7020.1,854800],["2013-11-21",7020.1,7230.7,6669.09,6669.09,1691270],["2013-11-22",6739.29,6879.69,6669.09,6739.29,660640],["2013-11-25",6739.29,6809.49,6669.09,6669.09,534030],["2013-11-26",6669.09,6949.89,6598.89,6809.49,1074700],["2013-11-27",6879.69,7020.1,6739.29,6809.49,933890],["2013-11-28",6879.69,6879.69,6739.29,6739.29,506820],["2013-11-29",6809.49,6809.49,6669.09,6669.09,734790],["2013-12-02",6739.29,6809.49,6669.09,6739.29,347710],["2013-12-03",6739.29,6949.89,6739.29,6809.49,599670],["2013-12-04",6879.69,6879.69,6739.29,6809.49,742730],["2013-12-05",6809.49,7160.5,6809.49,7160.5,2048610],["2013-12-06",7160.5,7230.7,6949.89,7020.1,907810],["2013-12-09",7020.1,7090.3,6809.49,6879.69,995990],["2013-12-10",6809.49,6949.89,6739.29,6879.69,747510],["2013-12-11",6879.69,6879.69,6669.09,6669.09,802840],["2013-12-12",6669.09,6739.29,6598.89,6669.09,572210],["2013-12-13",6669.09,6809.49,6669.09,6739.29,346110],["2013-12-16",6739.29,6879.69,6739.29,6739.29,574250],["2013-12-17",6809.49,6879.69,6739.29,6879.69,321210],["2013-12-18",6809.49,6949.89,6809.49,6809.49,360170],["2013-12-19",6879.69,7230.7,6879.69,7090.3,1843880],["2013-12-20",7160.5,7581.7,7090.3,7090.3,3668880],["2013-12-23",7441.3,7581.7,7371.1,7441.3,1464340],["2013-12-24",7511.5,7511.5,7230.7,7300.9,828350],["2013-12-25",7300.9,7371.1,7160.5,7230.7,1034090],["2013-12-26",7230.7,7300.9,7090.3,7230.7,794430],["2013-12-27",7230.7,7300.9,7020.1,7020.1,1048780],["2013-12-30",7090.3,7090.3,6669.09,6669.09,1628940],["2013-12-31",6739.29,6949.89,6669.09,6879.69,604530],["2014-01-02",6879.69,7090.3,6809.49,6879.69,663580],["2014-01-03",6879.69,6949.89,6809.49,6949.89,275230],["2014-01-06",6949.89,7230.7,6949.89,7160.5,876170],["2014-01-07",7230.7,7230.7,7090.3,7090.3,709830],["2014-01-08",6949.89,7160.5,6949.89,7090.3,549070],["2014-01-09",7090.3,7160.5,7020.1,7160.5,536950],["2014-01-10",7160.5,7441.3,7160.5,7160.5,1443210],["2014-01-13",7160.5,7300.9,7160.5,7160.5,555890],["2014-01-14",7160.5,7230.7,7090.3,7090.3,463890],["2014-01-15",7581.7,7581.7,7581.7,7581.7,400910],["2014-01-16",8073.11,8073.11,7511.5,7581.7,4451810],["2014-01-17",7581.7,7651.9,7300.9,7300.9,2225770],["2014-01-20",7300.9,7300.9,7090.3,7090.3,1360870],["2014-01-21",7160.5,7511.5,7160.5,7511.5,962680],["2014-01-22",7511.5,7651.9,7230.7,7230.7,1369560],["2014-01-23",7300.9,7581.7,7300.9,7441.3,606530],["2014-01-24",7511.5,7581.7,7441.3,7441.3,518670],["2014-01-27",7441.3,7511.5,7300.9,7511.5,773760],["2014-02-06",7511.5,7792.31,7511.5,7581.7,857310],["2014-02-07",7651.9,7862.51,7441.3,7581.7,1175570],["2014-02-10",7581.7,7862.51,7511.5,7722.1,1300930],["2014-02-11",7792.31,8073.11,7581.7,7722.1,2036210],["2014-02-12",7722.1,7862.51,7722.1,7792.31,968060],["2014-02-13",7862.51,8002.91,7722.1,8002.91,1428190],["2014-02-14",8073.11,8213.51,7932.71,8143.31,1222230],["2014-02-17",8424.11,8634.72,8353.91,8353.91,2811400],["2014-02-18",8353.91,8915.52,8353.91,8915.52,2763460],["2014-02-19",9406.93,9477.13,9336.73,9477.13,3972520],["2014-02-20",9547.33,9898.33,9055.92,9406.93,7048810],["2014-02-21",9406.93,9547.33,9055.92,9266.53,4502910],["2014-02-24",9266.53,9406.93,9055.92,9406.93,4306770],["2014-02-25",9336.73,9406.93,9126.12,9336.73,2243930],["2014-02-26",9336.73,9336.73,9055.92,9196.32,1625270],["2014-02-27",9126.12,9757.93,8775.12,8775.12,2242470],["2014-02-28",8985.72,9266.53,8775.12,9055.92,1487860],["2014-03-03",8915.52,9055.92,8424.11,8564.52,947620],["2014-03-04",8424.11,8564.52,8073.11,8424.11,1395040],["2014-03-05",8634.72,8985.72,8564.52,8985.72,1315610],["2014-03-06",9055.92,9196.32,8985.72,9126.12,7102820],["2014-03-07",9126.12,9266.53,9126.12,9196.32,6366520],["2014-03-10",9126.12,9196.32,8915.52,9055.92,1220560],["2014-03-11",9126.12,9266.53,8985.72,9055.92,2322110],["2014-03-12",9126.12,9266.53,8634.72,8845.32,1876500],["2014-03-13",8915.52,9055.92,8704.92,8845.32,1185580],["2014-03-14",8845.32,9126.12,8775.12,8985.72,1361700],["2014-03-17",8985.72,9196.32,8985.72,8985.72,2200030],["2014-03-18",9055.92,9336.73,8985.72,9055.92,4041480],["2014-03-19",9055.92,9617.53,9055.92,9617.53,2639610],["2014-03-20",9687.73,9828.13,9547.33,9687.73,2850430],["2014-03-21",9617.53,9687.73,9477.13,9547.33,1792730],["2014-03-24",9617.53,10108.94,9547.33,9968.54,2612050],["2014-03-25",9968.54,10249.34,9547.33,9547.33,2144070],["2014-03-26",9547.33,9828.13,9336.73,9406.93,3380830],["2014-03-27",9406.93,9547.33,9196.32,9336.73,1857580],["2014-03-28",9336.73,9617.53,9336.73,9336.73,788570],["2014-03-31",9477.13,9547.33,9126.12,9126.12,1272850],["2014-04-01",9126.12,9126.12,8634.72,8704.92,1685300],["2014-04-02",8704.92,8845.32,8283.71,8564.52,918800],["2014-04-03",8634.72,9055.92,8634.72,8985.72,1081700],["2014-04-04",8985.72,9055.92,8775.12,8915.52,1092010],["2014-04-07",8845.32,9126.12,8845.32,8985.72,830070],["2014-04-08",8985.72,9126.12,8915.52,9055.92,663670],["2014-04-10",9055.92,9266.53,9055.92,9196.32,1529910],["2014-04-11",9055.92,9196.32,9055.92,9126.12,1010130],["2014-04-14",9126.12,9126.12,8845.32,8845.32,664290],["2014-04-15",8845.32,8985.72,8634.72,8634.72,1042560],["2014-04-16",8634.72,8704.92,8073.11,8283.71,2518220],["2014-04-17",8424.11,8564.52,8353.91,8353.91,936270],["2014-04-18",8213.51,8213.51,7792.31,7792.31,1003040],["2014-04-21",7722.1,7862.51,7581.7,7651.9,1258900],["2014-04-22",7722.1,8073.11,7511.5,8073.11,427340],["2014-04-23",8002.91,8073.11,7792.31,7792.31,438830],["2014-04-24",7722.1,7932.71,7651.9,7932.71,291170],["2014-04-25",8002.91,8073.11,7862.51,8002.91,485280],["2014-04-28",8002.91,8002.91,7792.31,7792.31,238510],["2014-04-29",7932.71,7932.71,7792.31,7862.51,142280],["2014-05-05",7792.31,7862.51,7371.1,7371.1,448120],["2014-05-06",7160.5,7160.5,6879.69,7020.1,1040060],["2014-05-07",7020.1,7160.5,6809.49,7020.1,241340],["2014-05-08",6669.09,6669.09,6528.69,6528.69,763020],["2014-05-09",6247.88,6598.89,6177.68,6318.09,2036220],["2014-05-12",6247.88,6247.88,5896.88,5896.88,1182080],["2014-05-13",5616.08,5967.08,5616.08,5826.68,2086260],["2014-05-14",5686.28,6177.68,5686.28,6177.68,420040],["2014-05-15",6458.49,6598.89,6177.68,6247.88,1997780],["2014-05-16",6318.09,6669.09,6318.09,6669.09,978170],["2014-05-19",6739.29,7090.3,6458.49,7020.1,586480],["2014-05-20",7020.1,7160.5,6809.49,7090.3,312490],["2014-05-21",7020.1,7371.1,6879.69,7230.7,700070],["2014-05-22",7160.5,7230.7,6949.89,7090.3,1239510],["2014-05-23",7090.3,7090.3,6809.49,6809.49,446900],["2014-05-26",6739.29,7090.3,6739.29,7090.3,189010],["2014-05-27",7090.3,7441.3,7020.1,7371.1,1183670],["2014-05-28",7511.5,7651.9,7371.1,7581.7,673260],["2014-05-29",7581.7,7581.7,7160.5,7160.5,887730],["2014-05-30",7160.5,7230.7,7020.1,7090.3,424970],["2014-06-02",7090.3,7090.3,6669.09,6879.69,376020],["2014-06-03",6879.69,7020.1,6809.49,7020.1,331470],["2014-06-04",6879.69,6949.89,6809.49,6879.69,425070],["2014-06-05",6879.69,7090.3,6739.29,7020.1,373080],["2014-06-06",7020.1,7230.7,7020.1,7230.7,715560],["2014-06-09",7300.9,7722.1,7160.5,7651.9,2275380],["2014-06-10",7581.7,7722.1,7441.3,7441.3,581650],["2014-06-11",7441.3,7651.9,7371.1,7581.7,519640],["2014-06-12",7581.7,7651.9,7511.5,7511.5,748880],["2014-06-13",7581.7,7581.7,7441.3,7511.5,706920],["2014-06-16",7511.5,7581.7,7371.1,7511.5,653860],["2014-06-17",7511.5,7722.1,7441.3,7651.9,1003080],["2014-06-18",7651.9,7792.31,7651.9,7722.1,1048090],["2014-06-19",7441.3,7511.5,7230.7,7441.3,955510],["2014-06-20",7511.5,7932.71,7441.3,7932.71,4060580],["2014-06-23",7792.31,7792.31,7581.7,7651.9,537490],["2014-06-24",7581.7,7722.1,7581.7,7651.9,632650],["2014-06-25",7651.9,7932.71,7651.9,7792.31,725540],["2014-06-26",7792.31,8002.91,7792.31,7932.71,2034050],["2014-06-27",7932.71,8002.91,7862.51,8002.91,3054880],["2014-06-30",7862.51,7932.71,7862.51,7862.51,426250],["2014-07-01",7862.51,7862.51,7722.1,7722.1,1128210],["2014-07-02",7722.1,8143.31,7722.1,8073.11,3357090],["2014-07-03",8073.11,8283.71,8073.11,8213.51,1691070],["2014-07-04",8143.31,8283.71,8073.11,8213.51,1945100],["2014-07-07",8213.51,8213.51,8073.11,8143.31,1612210],["2014-07-08",8073.11,8143.31,7932.71,8143.31,1004320],["2014-07-09",8143.31,8353.91,8143.31,8283.71,2265270],["2014-07-10",8213.51,8283.71,8002.91,8073.11,1300160],["2014-07-11",8002.91,8073.11,7862.51,7932.71,986670],["2014-07-14",7932.71,7932.71,7792.31,7932.71,730760],["2014-07-15",7932.71,8073.11,7932.71,8002.91,1436180],["2014-07-16",8143.31,8213.51,8002.91,8002.91,1928530],["2014-07-17",8002.91,8002.91,7862.51,8002.91,1077400],["2014-07-18",7932.71,7932.71,7792.31,7932.71,2257900],["2014-07-21",7932.71,8002.91,7792.31,7792.31,742480],["2014-07-22",7792.31,7932.71,7722.1,7862.51,660370],["2014-07-23",7932.71,7932.71,7722.1,7722.1,547160],["2014-07-24",7792.31,7862.51,7651.9,7722.1,451000],["2014-07-25",7792.31,7792.31,7371.1,7371.1,712380],["2014-07-28",7371.1,7441.3,6949.89,7090.3,1520590],["2014-07-29",7160.5,7230.7,7090.3,7090.3,755670],["2014-07-30",7230.7,7371.1,7160.5,7160.5,1261290],["2014-07-31",7160.5,7371.1,7160.5,7371.1,789390],["2014-08-01",7300.9,7371.1,7230.7,7230.7,419680],["2014-08-04",7160.5,7300.9,7090.3,7230.7,452820],["2014-08-05",7230.7,7651.9,7230.7,7581.7,1818930],["2014-08-06",7651.9,7792.31,7581.7,7581.7,1428740],["2014-08-07",7511.5,7722.1,7511.5,7722.1,883100],["2014-08-08",7722.1,7932.71,7722.1,7862.51,2189250],["2014-08-11",7792.31,7862.51,7581.7,7722.1,812030],["2014-08-12",7581.7,7792.31,7581.7,7651.9,647530],["2014-08-13",7651.9,7862.51,7651.9,7862.51,1176100],["2014-08-14",7862.51,7932.71,7722.1,7792.31,1072120],["2014-08-15",7862.51,8002.91,7792.31,7792.31,1735380],["2014-08-18",7862.51,7862.51,7651.9,7722.1,1464600],["2014-08-19",7722.1,7722.1,7511.5,7511.5,1440650],["2014-08-20",7581.7,7792.31,7581.7,7722.1,5936460],["2014-08-21",7722.1,7862.51,7651.9,7651.9,1082460],["2014-08-22",7722.1,8143.31,7722.1,8143.31,12265600],["2014-08-25",8494.32,8704.92,8424.11,8704.92,8349640],["2014-08-26",8985.72,9266.53,8915.52,9266.53,10137000],["2014-08-27",9406.93,9617.53,9055.92,9547.33,3800800],["2014-08-28",9336.73,9757.93,9336.73,9406.93,2462690],["2014-08-29",9406.93,10038.74,9406.93,10038.74,5445960],["2014-09-03",10179.14,10740.75,10108.94,10179.14,11974360],["2014-09-04",10038.74,10600.34,9968.54,10600.34,8704650],["2014-09-05",10600.34,10810.95,10530.14,10810.95,9352850],["2014-09-08",10670.54,11021.55,10670.54,10670.54,10223150],["2014-09-09",10530.14,10600.34,9968.54,9968.54,7920130],["2014-09-10",9687.73,9828.13,9336.73,9617.53,4917490],["2014-09-11",9828.13,10249.34,9687.73,10249.34,5172160],["2014-09-12",10319.54,10740.75,10319.54,10530.14,3726830],["2014-09-15",10459.94,10530.14,10038.74,10108.94,3269540],["2014-09-16",9898.33,10319.54,9617.53,10249.34,4680870],["2014-09-17",10319.54,10319.54,9968.54,10038.74,4016340],["2014-09-18",10038.74,10108.94,9547.33,9547.33,2779530],["2014-09-19",9547.33,9828.13,9477.13,9477.13,3826640],["2014-09-22",9547.33,9757.93,9477.13,9477.13,2975620],["2014-09-23",9477.13,10108.94,9477.13,10108.94,6575370],["2014-09-24",10179.14,10319.54,9968.54,10108.94,3380270],["2014-09-25",10108.94,10179.14,9757.93,10179.14,3498970],["2014-09-26",10459.94,10881.15,10319.54,10319.54,11785530],["2014-09-29",10389.74,10740.75,10319.54,10600.34,7134980],["2014-09-30",10530.14,10670.54,10389.74,10530.14,3908540],["2014-10-01",10600.34,11232.15,10600.34,11232.15,21717590],["2014-10-02",11442.76,12004.36,11302.35,11653.36,16137900],["2014-10-03",11583.16,11934.16,11512.96,11583.16,7991060],["2014-10-06",11583.16,11863.96,11512.96,11653.36,7610830],["2014-10-07",11723.56,12425.57,11653.36,12285.17,8906240],["2014-10-08",12285.17,12285.17,11723.56,11863.96,10367530],["2014-10-09",11934.16,12004.36,11442.76,11442.76,5405070],["2014-10-10",11442.76,11934.16,11232.15,11512.96,6834850],["2014-10-13",11512.96,11863.96,11372.55,11793.76,7846090],["2014-10-14",11793.76,11863.96,11372.55,11372.55,3860740],["2014-10-15",11302.35,11442.76,10810.95,11232.15,9032370],["2014-10-16",11232.15,11232.15,10530.14,10530.14,6795970],["2014-10-17",10600.34,11091.75,10389.74,11021.55,5461500],["2014-10-20",11161.95,11161.95,10810.95,10810.95,3624770],["2014-10-21",10740.75,11302.35,10670.54,11161.95,4473930],["2014-10-22",11302.35,11583.16,11232.15,11583.16,4419120],["2014-10-23",11372.55,11583.16,11091.75,11091.75,5009740],["2014-10-24",10951.35,11161.95,10740.75,11021.55,4928710],["2014-10-27",10810.95,11021.55,10670.54,10670.54,4784130],["2014-10-28",10600.34,11021.55,10600.34,11021.55,3440160],["2014-10-29",11161.95,11512.96,11021.55,11442.76,4964440],["2014-10-30",11302.35,11583.16,11232.15,11302.35,4447280],["2014-10-31",11302.35,11863.96,11232.15,11863.96,8646060],["2014-11-03",12004.36,12214.97,11863.96,11863.96,4611790],["2014-11-04",11863.96,12144.76,11793.76,11793.76,6989670],["2014-11-05",11863.96,11934.16,11442.76,11793.76,7480660],["2014-11-06",11934.16,12004.36,11583.16,11723.56,3800670],["2014-11-07",11653.36,12495.77,11583.16,12495.77,8018980],["2014-11-10",12776.57,12776.57,12355.37,12355.37,5378660],["2014-11-11",12355.37,12776.57,12355.37,12425.57,7704900],["2014-11-12",12495.77,12776.57,12425.57,12636.17,4543300],["2014-11-13",12706.37,12776.57,12355.37,12355.37,5589500],["2014-11-14",12214.97,12355.37,12004.36,12074.56,6796930],["2014-11-17",12214.97,12285.17,12004.36,12004.36,3135860],["2014-11-18",11934.16,12074.56,11723.56,11723.56,5329180],["2014-11-19",11723.56,11934.16,11653.36,11934.16,4360180],["2014-11-20",12004.36,12144.76,11863.96,12144.76,5288030],["2014-11-21",12144.76,12144.76,11723.56,11723.56,4886140],["2014-11-24",11583.16,11723.56,11442.76,11512.96,3829290],["2014-11-25",11583.16,11863.96,11512.96,11723.56,2367660],["2014-11-26",11653.36,11793.76,11372.55,11442.76,3510460],["2014-11-27",11442.76,11723.56,11302.35,11723.56,2740640],["2014-11-28",11723.56,11934.16,11583.16,11723.56,2824270],["2014-12-01",11793.76,11934.16,11583.16,11583.16,1677740],["2014-12-02",11653.36,11793.76,11583.16,11653.36,1568940],["2014-12-03",11723.56,11793.76,11372.55,11512.96,2686280],["2014-12-04",11512.96,11934.16,11512.96,11723.56,4576780],["2014-12-05",11793.76,11863.96,11653.36,11723.56,1868370],["2014-12-08",11793.76,11793.76,11583.16,11583.16,1259060],["2014-12-09",11442.76,11583.16,10810.95,10881.15,4908540],["2014-12-10",10881.15,11372.55,10810.95,11302.35,3070330],["2014-12-11",11232.15,11583.16,11021.55,11232.15,2031190],["2014-12-12",11302.35,11442.76,11232.15,11442.76,2231890],["2014-12-15",11372.55,11653.36,11372.55,11372.55,2100450],["2014-12-16",11302.35,11372.55,11021.55,11091.75,3087020],["2014-12-17",11091.75,11232.15,10319.54,10740.75,3914860],["2014-12-18",10881.15,11021.55,10740.75,10951.35,1337730],["2014-12-19",10951.35,11161.95,10670.54,10810.95,2410360],["2014-12-22",10881.15,11021.55,10740.75,10881.15,1958380],["2014-12-23",10881.15,11021.55,10600.34,10600.34,2261830],["2014-12-24",10740.75,10740.75,10389.74,10389.74,2946410],["2014-12-25",10319.54,10459.94,10179.14,10249.34,1863730],["2014-12-26",10108.94,10249.34,9828.13,10249.34,2971130],["2014-12-29",10179.14,10530.14,9968.54,10530.14,2947360],["2014-12-30",10389.74,11091.75,10179.14,11091.75,1640940],["2014-12-31",11091.75,11372.55,11021.55,11161.95,2714430],["2015-01-05",11161.95,11232.15,10951.35,10951.35,1958880],["2015-01-06",10881.15,11372.55,10810.95,11372.55,3422000],["2015-01-07",11302.35,11512.96,11161.95,11161.95,1795310],["2015-01-08",11161.95,11232.15,11021.55,11021.55,1121060],["2015-01-09",11091.75,11302.35,11021.55,11091.75,2174790],["2015-01-12",11091.75,11232.15,10951.35,10951.35,1817930],["2015-01-13",10881.15,11302.35,10881.15,11161.95,15900847],["2015-01-14",11161.95,11372.55,11021.55,11232.15,1854400],["2015-01-15",11302.35,11583.16,11161.95,11442.76,2981790],["2015-01-16",11372.55,11723.56,11372.55,11442.76,5334950],["2015-01-19",11442.76,11583.16,11232.15,11372.55,2249700],["2015-01-20",11302.35,11442.76,11232.15,11302.35,2085050],["2015-01-21",11302.35,11372.55,11091.75,11091.75,1233810],["2015-01-22",11232.15,11302.35,11091.75,11232.15,1024180],["2015-01-23",11372.55,11512.96,11302.35,11442.76,2491120],["2015-01-26",11512.96,11583.16,11372.55,11442.76,1282750],["2015-01-27",11442.76,11583.16,11021.55,11232.15,4379710],["2015-01-28",11232.15,11302.35,11161.95,11161.95,1965830],["2015-01-29",11161.95,11302.35,11091.75,11232.15,1686430],["2015-01-30",11232.15,11232.15,10881.15,11021.55,2079910],["2015-02-02",11021.55,11021.55,10670.54,10670.54,1540670],["2015-02-03",10740.75,10951.35,10670.54,10740.75,1998360],["2015-02-04",10670.54,10881.15,10600.34,10740.75,1120420],["2015-02-05",10810.95,11021.55,10810.95,10881.15,1213580],["2015-02-06",11021.55,11232.15,10951.35,11091.75,1844770],["2015-02-09",11161.95,11372.55,11161.95,11161.95,3818490],["2015-02-10",11232.15,11232.15,11021.55,11021.55,975040],["2015-02-11",11021.55,11232.15,11021.55,11161.95,794700],["2015-02-12",11161.95,11512.96,11161.95,11232.15,2357710],["2015-02-13",11232.15,11372.55,11232.15,11302.35,1220940],["2015-02-24",11442.76,11512.96,11302.35,11372.55,1103810],["2015-02-25",11372.55,11442.76,11091.75,11161.95,1529670],["2015-02-26",11302.35,11302.35,11091.75,11232.15,525420],["2015-02-27",11232.15,11653.36,11232.15,11442.76,4697880],["2015-03-02",11512.96,11512.96,11232.15,11372.55,1325810],["2015-03-03",11442.76,11723.56,11302.35,11653.36,7468320],["2015-03-04",11723.56,12144.76,11723.56,12004.36,7505880],["2015-03-05",12004.36,12004.36,11863.96,11863.96,7197510],["2015-03-06",11863.96,12004.36,11793.76,11934.16,5578560],["2015-03-09",11863.96,12144.76,11793.76,11863.96,5573760],["2015-03-10",11934.16,12004.36,11863.96,12004.36,7042100],["2015-03-11",12004.36,12004.36,11723.56,11723.56,2891890],["2015-03-12",11723.56,12004.36,11653.36,11934.16,4003850],["2015-03-13",11934.16,12004.36,11793.76,11863.96,2301260],["2015-03-16",12285.17,12285.17,12004.36,12074.56,10535450],["2015-03-17",12074.56,12144.76,11934.16,11934.16,5258000],["2015-03-18",11934.16,12004.36,11793.76,11793.76,2743510],["2015-03-19",11793.76,11934.16,11723.56,11723.56,1892490],["2015-03-20",11723.56,11934.16,11653.36,11934.16,15573610],["2015-03-23",11863.96,11863.96,11512.96,11583.16,2194830],["2015-03-24",11442.76,11512.96,11302.35,11512.96,2624400],["2015-03-25",11583.16,11583.16,11442.76,11442.76,1222410],["2015-03-26",11302.35,11512.96,11302.35,11302.35,1704570],["2015-03-27",11372.55,11442.76,11161.95,11302.35,2687340],["2015-03-30",11232.15,11372.55,11091.75,11091.75,2734610],["2015-03-31",11161.95,11372.55,11091.75,11232.15,1296610],["2015-04-01",11232.15,11302.35,10951.35,10951.35,1451010],["2015-04-02",10951.35,11232.15,10810.95,11232.15,1400550],["2015-04-03",11232.15,11302.35,11091.75,11161.95,600030],["2015-04-06",11161.95,11302.35,11161.95,11161.95,1333900],["2015-04-07",11161.95,11442.76,11161.95,11372.55,1259990],["2015-04-08",11442.76,11442.76,11232.15,11302.35,947680],["2015-04-09",11302.35,11442.76,11232.15,11372.55,883260],["2015-04-10",11372.55,11512.96,11372.55,11372.55,1175990],["2015-04-13",11442.76,11442.76,11302.35,11302.35,760750],["2015-04-14",11372.55,11372.55,11232.15,11232.15,570440],["2015-04-15",11161.95,11442.76,11161.95,11302.35,1100290],["2015-04-16",11372.55,11723.56,11372.55,11723.56,3936090],["2015-04-17",11793.76,11793.76,11583.16,11653.36,1640530],["2015-04-20",11583.16,11653.36,11442.76,11583.16,924240],["2015-04-21",11512.96,11583.16,11442.76,11442.76,866490],["2015-04-22",11442.76,11512.96,11302.35,11372.55,1057770],["2015-04-23",11442.76,11512.96,11232.15,11302.35,964970],["2015-04-24",11302.35,11442.76,11302.35,11372.55,613870],["2015-04-27",11372.55,11372.55,11021.55,11021.55,1266940],["2015-05-04",10951.35,11161.95,10670.54,10670.54,3051960],["2015-05-05",10670.54,10951.35,10459.94,10951.35,12993700],["2015-05-06",11021.55,11021.55,10740.75,10740.75,4969560],["2015-05-07",10740.75,10951.35,10740.75,10881.15,2408170],["2015-05-08",10951.35,11021.55,10881.15,10951.35,653880],["2015-05-11",10951.35,11021.55,10740.75,10740.75,1075170],["2015-05-12",10881.15,10881.15,10600.34,10600.34,2176370],["2015-05-13",10670.54,10740.75,10530.14,10600.34,1951340],["2015-05-14",10600.34,10670.54,10530.14,10600.34,441450],["2015-05-15",10740.75,11021.55,10600.34,10600.34,1134620],["2015-05-18",10670.54,10740.75,10389.74,10389.74,1054330],["2015-05-19",10459.94,10670.54,10459.94,10670.54,3122880],["2015-05-20",10670.54,11091.75,10600.34,10951.35,1820900],["2015-05-21",10951.35,11021.55,10810.95,10951.35,778160],["2015-05-22",10810.95,11021.55,10810.95,11021.55,728120],["2015-05-25",11021.55,11161.95,10810.95,10951.35,708840],["2015-05-26",10951.35,11091.75,10810.95,10951.35,1112490],["2015-05-27",10881.15,11021.55,10740.75,10810.95,968190],["2015-05-28",10810.95,11091.75,10740.75,10951.35,1214730],["2015-05-29",10951.35,11372.55,10951.35,11091.75,2721980],["2015-06-01",11091.75,11232.15,11021.55,11021.55,651550],["2015-06-02",11091.75,11091.75,10740.75,10740.75,1077450],["2015-06-03",10740.75,10951.35,10740.75,10810.95,1540590],["2015-06-04",10810.95,11021.55,10810.95,10951.35,728970],["2015-06-05",10951.35,11161.95,10881.15,10951.35,1112980],["2015-06-08",11091.75,11372.55,11091.75,11161.95,4833180],["2015-06-09",11161.95,11583.16,11161.95,11372.55,4984750],["2015-06-10",11442.76,11442.76,11232.15,11302.35,2284620],["2015-06-11",11372.55,11653.36,11302.35,11512.96,4679070],["2015-06-12",11583.16,11723.56,11372.55,11372.55,2262250],["2015-06-15",11372.55,11442.76,11161.95,11232.15,1735970],["2015-06-16",11232.15,11302.35,10951.35,10951.35,1818410],["2015-06-17",10951.35,11161.95,10881.15,10881.15,1515710],["2015-06-18",10951.35,11161.95,10951.35,10951.35,2059790],["2015-06-19",11161.95,11232.15,11021.55,11161.95,4598450],["2015-06-22",11161.95,11232.15,11021.55,11161.95,1314310],["2015-06-23",11232.15,11302.35,11091.75,11232.15,1410220],["2015-06-24",11232.15,11302.35,11161.95,11161.95,959280],["2015-06-25",11161.95,11232.15,11021.55,11021.55,1056300],["2015-06-26",11021.55,11161.95,10881.15,10881.15,1541520],["2015-06-29",10881.15,11091.75,10810.95,11021.55,1624480],["2015-06-30",11021.55,11161.95,10881.15,10881.15,1387195],["2015-07-01",11021.55,11091.75,10810.95,10881.15,1257450],["2015-07-02",11021.55,11161.95,10881.15,11161.95,2641090],["2015-07-03",11232.15,11302.35,11021.55,11091.75,1209470],["2015-07-06",11091.75,11863.96,11091.75,11793.76,7462660],["2015-07-07",11723.56,11934.16,11512.96,11512.96,3994400],["2015-07-08",11583.16,11723.56,11372.55,11583.16,3592530],["2015-07-09",11442.76,11723.56,11442.76,11583.16,2469980],["2015-07-10",11583.16,11653.36,11232.15,11302.35,2768110],["2015-07-13",11442.76,11442.76,11091.75,11161.95,2973170],["2015-07-14",11161.95,11232.15,10881.15,10951.35,4261440],["2015-07-15",10951.35,11161.95,10951.35,10951.35,1329500],["2015-07-16",10951.35,11232.15,10951.35,11091.75,1716160],["2015-07-17",11161.95,11161.95,11021.55,11091.75,1099040],["2015-07-20",10951.35,11091.75,10881.15,11021.55,1002810],["2015-07-21",10951.35,11091.75,10951.35,11091.75,812670],["2015-07-22",11021.55,11302.35,11021.55,11161.95,1021770],["2015-07-23",11232.15,11232.15,11091.75,11091.75,838370],["2015-07-24",11021.55,11161.95,11021.55,11021.55,869560],["2015-07-27",11161.95,11232.15,11021.55,11161.95,1435850],["2015-07-28",11232.15,11653.36,11232.15,11372.55,8127350],["2015-07-29",11302.35,11442.76,11232.15,11302.35,1628790],["2015-07-30",11161.95,11302.35,11161.95,11302.35,719310],["2015-07-31",11232.15,11372.55,11161.95,11161.95,3952500],["2015-08-03",11021.55,11021.55,10740.75,10740.75,2106940],["2015-08-04",10740.75,10881.15,10670.54,10740.75,882850],["2015-08-05",10881.15,11021.55,10881.15,10881.15,750590],["2015-08-06",10951.35,10951.35,10740.75,10810.95,692750],["2015-08-07",10881.15,10951.35,10810.95,10881.15,10549820],["2015-08-10",10881.15,11091.75,10810.95,11091.75,869790],["2015-08-11",11091.75,11161.95,10951.35,11021.55,1135130],["2015-08-12",10881.15,10951.35,10810.95,10810.95,2086190],["2015-08-13",10881.15,10881.15,10670.54,10740.75,2660170],["2015-08-14",10670.54,10810.95,10600.34,10740.75,1049160],["2015-08-17",10740.75,10810.95,10600.34,10670.54,1113860],["2015-08-18",10670.54,10740.75,10389.74,10530.14,2953620],["2015-08-19",10530.14,10530.14,10038.74,10179.14,2137600],["2015-08-20",9968.54,10108.94,9477.13,9477.13,1612030],["2015-08-21",8985.72,9126.12,8845.32,8915.52,17614380],["2015-08-24",8775.12,8845.32,8353.91,8424.11,7112340],["2015-08-25",7862.51,8704.92,7862.51,8424.11,2098550],["2015-08-26",8143.31,8564.52,7932.71,8424.11,4318740],["2015-08-27",8494.32,8775.12,8494.32,8775.12,2780960],["2015-08-28",8845.32,8845.32,8564.52,8775.12,2527780],["2015-08-31",8634.72,8704.92,8494.32,8564.52,1423330],["2015-09-01",8564.52,8915.52,8494.32,8704.92,1794820],["2015-09-03",8564.52,8775.12,8564.52,8634.72,1138360],["2015-09-04",8775.12,8845.32,8634.72,8775.12,639430],["2015-09-07",8704.92,8704.92,8564.52,8634.72,629300],["2015-09-08",8564.52,8775.12,8564.52,8704.92,1130920],["2015-09-09",8775.12,8775.12,8564.52,8634.72,936140],["2015-09-10",8564.52,8704.92,8564.52,8634.72,478610],["2015-09-11",8634.72,9196.32,8634.72,9196.32,5131120],["2015-09-14",9126.12,9126.12,8915.52,8915.52,676130],["2015-09-15",8985.72,8985.72,8775.12,8915.52,347690],["2015-09-16",8845.32,8985.72,8775.12,8915.52,957070],["2015-09-17",8915.52,8985.72,8704.92,8704.92,553660],["2015-09-18",8915.52,9055.92,8775.12,9055.92,2482530],["2015-09-21",8985.72,9055.92,8845.32,8985.72,846980],["2015-09-22",9055.92,9336.73,8985.72,9196.32,3620680],["2015-09-23",9196.32,9477.13,9126.12,9266.53,1631590],["2015-09-24",9266.53,9336.73,9126.12,9126.12,667430],["2015-09-25",9126.12,9126.12,8985.72,9055.92,882410],["2015-09-28",9055.92,9055.92,8704.92,8704.92,1134390],["2015-09-29",8494.32,8845.32,8494.32,8845.32,973280],["2015-09-30",8845.32,8915.52,8704.92,8845.32,1192940],["2015-10-01",8915.52,8915.52,8704.92,8704.92,162520],["2015-10-02",8704.92,8775.12,8634.72,8634.72,641250],["2015-10-05",8775.12,8985.72,8704.92,8985.72,1231540],["2015-10-06",9336.73,9547.33,9336.73,9547.33,6441540],["2015-10-07",9828.13,9968.54,9617.53,9617.53,3340070],["2015-10-08",9757.93,10249.34,9687.73,10179.14,4034270],["2015-10-09",10179.14,10249.34,9968.54,9968.54,2689520],["2015-10-12",9968.54,10319.54,9968.54,10179.14,2116580],["2015-10-13",10108.94,10249.34,9968.54,9968.54,1847780],["2015-10-14",9968.54,10179.14,9968.54,10038.74,1463830],["2015-10-15",10108.94,10249.34,9968.54,10108.94,1232010],["2015-10-16",10249.34,10459.94,10179.14,10319.54,3088700],["2015-10-19",10319.54,10389.74,10179.14,10249.34,2527530],["2015-10-20",10249.34,10319.54,9968.54,10038.74,3359150],["2015-10-21",10038.74,10108.94,9898.33,9968.54,937720],["2015-10-22",9968.54,10179.14,9828.13,10038.74,1090000],["2015-10-23",10179.14,10249.34,10038.74,10179.14,1253120],["2015-10-26",10249.34,10319.54,10038.74,10038.74,1223110],["2015-10-27",10038.74,10038.74,9898.33,9968.54,1456120],["2015-10-28",10038.74,10179.14,10038.74,10038.74,983810],["2015-10-29",10038.74,10108.94,9968.54,9968.54,685810],["2015-10-30",10038.74,10179.14,9968.54,10108.94,860970],["2015-11-02",10108.94,10179.14,9898.33,9968.54,1080650],["2015-11-03",9968.54,10179.14,9898.33,10179.14,1232930],["2015-11-04",10249.34,10249.34,10038.74,10038.74,1979807],["2015-11-05",10108.94,10108.94,9968.54,10038.74,594130],["2015-11-06",10038.74,10108.94,9828.13,9828.13,875020],["2015-11-09",9828.13,9968.54,9828.13,9828.13,1660730],["2015-11-10",9828.13,9828.13,9617.53,9687.73,687710],["2015-11-11",9687.73,9757.93,9617.53,9617.53,416100],["2015-11-12",9477.13,9547.33,9336.73,9547.33,1481490],["2015-11-13",9547.33,9968.54,9547.33,9898.33,1636500],["2015-11-16",9828.13,9828.13,9617.53,9687.73,1914840],["2015-11-17",9687.73,9757.93,9547.33,9547.33,908800],["2015-11-18",9547.33,9617.53,9336.73,9336.73,1023260],["2015-11-19",9336.73,9477.13,9126.12,9196.32,1120520],["2015-11-20",9266.53,9687.73,9196.32,9547.33,681880],["2015-11-23",9477.13,9547.33,9406.93,9477.13,482890],["2015-11-24",9406.93,9477.13,9266.53,9406.93,628670],["2015-11-25",9406.93,9477.13,9266.53,9477.13,432830],["2015-11-26",9406.93,9687.73,9336.73,9406.93,553320],["2015-11-27",9406.93,9406.93,9196.32,9196.32,648330],["2015-11-30",9196.32,9266.53,9126.12,9126.12,434820],["2015-12-01",9055.92,9336.73,9055.92,9055.92,490530],["2015-12-02",9126.12,9336.73,9126.12,9196.32,516200],["2015-12-03",9126.12,9336.73,9126.12,9336.73,595840],["2015-12-04",9266.53,9336.73,9126.12,9196.32,284560],["2015-12-07",9196.32,9196.32,9055.92,9126.12,586880],["2015-12-08",9126.12,9336.73,9055.92,9266.53,337020],["2015-12-09",9196.32,9266.53,9055.92,9055.92,809980],["2015-12-10",9055.92,9055.92,8845.32,8845.32,262780],["2015-12-11",8845.32,8985.72,8775.12,8915.52,569920],["2015-12-14",8845.32,8985.72,8845.32,8915.52,833750],["2015-12-15",8985.72,8985.72,8845.32,8915.52,259710],["2015-12-16",8915.52,9055.92,8915.52,8915.52,366250],["2015-12-17",9055.92,9126.12,8985.72,8985.72,736100],["2015-12-18",8985.72,9196.32,8634.72,8634.72,7155250],["2015-12-21",8915.52,9055.92,8845.32,9055.92,525000],["2015-12-22",9126.12,9126.12,8915.52,8985.72,484070],["2015-12-23",8915.52,8985.72,8775.12,8915.52,1247370],["2015-12-24",8915.52,8915.52,8845.32,8915.52,198640],["2015-12-25",8915.52,8915.52,8845.32,8915.52,10676890],["2015-12-28",8915.52,8985.72,8704.92,8775.12,1948220],["2015-12-29",8775.12,9055.92,8704.92,9055.92,3393250],["2015-12-30",9126.12,9266.53,9126.12,9266.53,1678650],["2015-12-31",9336.73,9406.93,9196.32,9196.32,1709280],["2016-01-04",9196.32,9266.53,8845.32,8985.72,560940],["2016-01-05",8915.52,8915.52,8775.12,8845.32,1054080],["2016-01-06",8845.32,8985.72,8845.32,8915.52,7277930],["2016-01-07",8845.32,8845.32,8494.32,8634.72,1334790],["2016-01-08",8564.52,8634.72,8283.71,8424.11,6159290],["2016-01-11",8424.11,8494.32,8353.91,8424.11,799630],["2016-01-12",8353.91,8775.12,8353.91,8775.12,992640],["2016-01-13",8704.92,8845.32,8494.32,8564.52,910540],["2016-01-14",8494.32,8494.32,8002.91,8213.51,2091970],["2016-01-15",8143.31,8213.51,7651.9,7651.9,2269530],["2016-01-18",7230.7,7581.7,7230.7,7581.7,2064190],["2016-01-19",7511.5,7932.71,7511.5,7862.51,1403330],["2016-01-20",7862.51,8073.11,7722.1,7862.51,1617020],["2016-01-21",7792.31,8073.11,7792.31,7862.51,2103160],["2016-01-22",7862.51,7932.71,7511.5,7862.51,1370220],["2016-01-25",8002.91,8353.91,7932.71,8283.71,10912390],["2016-01-26",8073.11,8143.31,7932.71,7932.71,2414130],["2016-01-27",7932.71,8283.71,7932.71,8143.31,1159060],["2016-01-28",8143.31,8213.51,8002.91,8073.11,624110],["2016-01-29",8143.31,8283.71,8073.11,8283.71,1942970],["2016-02-01",8283.71,8353.91,8213.51,8213.51,669150],["2016-02-02",8143.31,8283.71,8143.31,8213.51,383130],["2016-02-03",8143.31,8283.71,8143.31,8213.51,305220],["2016-02-04",8283.71,8494.32,8213.51,8283.71,222710],["2016-02-05",8353.91,8424.11,8283.71,8353.91,162170],["2016-02-15",8283.71,8353.91,8283.71,8283.71,611640],["2016-02-16",8353.91,8494.32,8353.91,8494.32,685240],["2016-02-17",8494.32,8564.52,8353.91,8353.91,1120870],["2016-02-18",8424.11,8845.32,8353.91,8634.72,1825910],["2016-02-19",8494.32,8915.52,8494.32,8775.12,1580340],["2016-02-22",8775.12,8915.52,8704.92,8845.32,851170],["2016-02-23",8915.52,8985.72,8775.12,8845.32,3254130],["2016-02-24",8775.12,9196.32,8775.12,9126.12,5447210],["2016-02-25",9126.12,9196.32,8985.72,8985.72,4369010],["2016-02-26",9055.92,9126.12,8915.52,9055.92,1049960],["2016-02-29",9055.92,9406.93,9055.92,9196.32,2055300],["2016-03-01",9196.32,9336.73,9196.32,9266.53,1655080],["2016-03-02",9336.73,9406.93,9266.53,9266.53,1327730],["2016-03-03",9336.73,9336.73,9055.92,9126.12,982700],["2016-03-04",9196.32,9266.53,9055.92,9196.32,1024990],["2016-03-07",9196.32,9266.53,8985.72,9196.32,976290],["2016-03-08",9196.32,9196.32,8915.52,8985.72,888600],["2016-03-09",9055.92,9055.92,8845.32,8845.32,1308930],["2016-03-10",8845.32,8985.72,8775.12,8985.72,1109960],["2016-03-11",8985.72,8985.72,8845.32,8985.72,631210],["2016-03-14",9055.92,9055.92,8775.12,8775.12,1138610],["2016-03-15",8704.92,8845.32,8634.72,8775.12,440990],["2016-03-16",8704.92,8845.32,8704.92,8845.32,417720],["2016-03-17",8845.32,8985.72,8845.32,8915.52,638650],["2016-03-18",8985.72,8985.72,8775.12,8775.12,2066950],["2016-03-21",8915.52,8985.72,8845.32,8845.32,910100],["2016-03-22",8845.32,8915.52,8775.12,8775.12,387130],["2016-03-23",8915.52,9266.53,8845.32,9055.92,3394420],["2016-03-24",9126.12,9196.32,8985.72,9055.92,1863540],["2016-03-25",8985.72,9055.92,8915.52,9055.92,4184860],["2016-03-28",8985.72,9055.92,8845.32,8845.32,801760],["2016-03-29",8915.52,8985.72,8845.32,8915.52,791030],["2016-03-30",8985.72,8985.72,8845.32,8915.52,823280],["2016-03-31",8915.52,8985.72,8775.12,8915.52,1001590],["2016-04-01",8845.32,8915.52,8775.12,8775.12,463540],["2016-04-04",8775.12,8845.32,8775.12,8845.32,538370],["2016-04-05",8845.32,8985.72,8775.12,8985.72,665250],["2016-04-06",9126.12,9126.12,8915.52,8985.72,327190],["2016-04-07",9055.92,9055.92,8845.32,8915.52,425210],["2016-04-08",8915.52,8985.72,8775.12,8775.12,653460],["2016-04-11",8775.12,8985.72,8775.12,8845.32,344990],["2016-04-12",8985.72,8985.72,8775.12,8845.32,336940],["2016-04-13",8845.32,8915.52,8775.12,8915.52,485370],["2016-04-14",8915.52,9477.13,8915.52,9266.53,4287780],["2016-04-15",9336.73,9406.93,9055.92,9055.92,1177040],["2016-04-19",9055.92,9126.12,8915.52,9055.92,883460],["2016-04-20",8985.72,9055.92,8845.32,8985.72,1185440],["2016-04-21",8985.72,9196.32,8985.72,9055.92,1692750],["2016-04-22",9055.92,9196.32,9055.92,9196.32,943870],["2016-04-25",9266.53,9406.93,9196.32,9196.32,1403010],["2016-04-26",9196.32,9266.53,9126.12,9266.53,1186320],["2016-04-27",9336.73,9687.73,9266.53,9547.33,3058690],["2016-04-28",9547.33,9617.53,9406.93,9617.53,1158430],["2016-04-29",9547.33,9757.93,9547.33,9687.73,959670],["2016-05-04",9547.33,9687.73,9477.13,9617.53,3929580],["2016-05-05",9547.33,9898.33,9547.33,9687.73,1985820],["2016-05-06",9687.73,9828.13,9617.53,9687.73,1165910],["2016-05-09",9687.73,9757.93,9617.53,9687.73,1367360],["2016-05-10",9617.53,9757.93,9547.33,9757.93,1144880],["2016-05-11",9687.73,9828.13,9687.73,9687.73,1063970],["2016-05-12",9687.73,9687.73,9477.13,9477.13,2299020],["2016-05-13",9477.13,9547.33,9336.73,9406.93,1167440],["2016-05-16",9477.13,9477.13,9336.73,9336.73,1596750],["2016-05-17",9336.73,9477.13,9336.73,9477.13,1844390],["2016-05-18",9547.33,9547.33,9477.13,9547.33,2515160],["2016-05-19",9547.33,9547.33,9477.13,9477.13,474710],["2016-05-20",9477.13,9547.33,9477.13,9477.13,2623880],["2016-05-23",9477.13,9617.53,9477.13,9617.53,2814180],["2016-05-24",9617.53,9687.73,9617.53,9617.53,756710],["2016-05-25",9687.73,10038.74,9687.73,9828.13,6973950],["2016-05-26",9828.13,9968.54,9757.93,9828.13,1281470],["2016-05-27",9898.33,10389.74,9828.13,10389.74,6791850],["2016-05-30",10389.74,10670.54,10389.74,10389.74,6773230],["2016-05-31",10459.94,10530.14,10319.54,10319.54,1333440],["2016-06-01",10319.54,10670.54,10249.34,10389.74,1815200],["2016-06-02",10389.74,10459.94,10249.34,10249.34,2504410],["2016-06-03",10319.54,10600.34,10249.34,10389.74,1593890],["2016-06-06",10389.74,10459.94,10179.14,10389.74,1541050],["2016-06-07",10389.74,10670.54,10319.54,10530.14,2836110],["2016-06-08",10530.14,10670.54,10459.94,10530.14,2521690],["2016-06-09",10530.14,10530.14,10389.74,10459.94,1473150],["2016-06-10",10389.74,10530.14,10319.54,10389.74,1526450],["2016-06-13",10249.34,10319.54,10108.94,10179.14,1194530],["2016-06-14",10179.14,10179.14,10038.74,10179.14,873480],["2016-06-15",10108.94,10319.54,10108.94,10319.54,901050],["2016-06-16",10389.74,10389.74,10249.34,10249.34,694230],["2016-06-17",10179.14,10249.34,10108.94,10179.14,2631760],["2016-06-20",10249.34,10600.34,10179.14,10389.74,2790950],["2016-06-21",10459.94,10600.34,10459.94,10530.14,6562020],["2016-06-22",10459.94,10530.14,10389.74,10389.74,964610],["2016-06-23",10319.54,10600.34,10319.54,10459.94,2477810],["2016-06-24",10530.14,10881.15,9757.93,10881.15,9216430],["2016-06-27",10740.75,11161.95,10600.34,11091.75,6165300],["2016-06-28",11091.75,11232.15,10951.35,11091.75,6252470],["2016-06-29",10951.35,11232.15,10951.35,10951.35,6119260],["2016-06-30",10951.35,11021.55,10881.15,10881.15,2861010],["2016-07-01",10951.35,11091.75,10810.95,10810.95,13979040],["2016-07-04",10881.15,11161.95,10881.15,10881.15,3184520],["2016-07-05",10881.15,11091.75,10881.15,10881.15,3457950],["2016-07-06",10881.15,11583.16,10810.95,11583.16,7637700],["2016-07-07",11583.16,11793.76,11512.96,11583.16,1649750],["2016-07-08",11653.36,11723.56,11442.76,11583.16,3889190],["2016-07-11",11583.16,11653.36,11302.35,11302.35,6233060],["2016-07-12",11302.35,11934.16,11302.35,11723.56,7833050],["2016-07-13",11723.56,11934.16,11583.16,11934.16,10247770],["2016-07-14",11934.16,12004.36,11723.56,11793.76,4518810],["2016-07-15",11793.76,11863.96,11653.36,11793.76,3549810],["2016-07-18",11793.76,11863.96,11653.36,11793.76,4353810],["2016-07-19",11793.76,12004.36,11653.36,11863.96,3943860],["2016-07-20",12004.36,12004.36,11512.96,11512.96,1544800],["2016-07-21",11653.36,11653.36,11372.55,11372.55,2247650],["2016-07-22",11442.76,11934.16,11161.95,11934.16,7546580],["2016-07-25",11793.76,11934.16,11723.56,11863.96,6642830],["2016-07-26",11863.96,12074.56,11723.56,11934.16,5567600],["2016-07-27",11934.16,12074.56,11863.96,12004.36,5286290],["2016-07-28",11863.96,12285.17,11793.76,12214.97,7066760],["2016-07-29",12214.97,12425.57,12144.76,12425.57,7049770],["2016-08-01",12355.37,12355.37,12214.97,12285.17,3021680],["2016-08-02",12144.76,12495.77,11863.96,12495.77,10061810],["2016-08-03",12425.57,12425.57,12285.17,12355.37,5112730],["2016-08-04",12285.17,12425.57,12144.76,12425.57,4671880],["2016-08-05",12285.17,12355.37,12074.56,12144.76,3984800],["2016-08-08",12144.76,12144.76,11723.56,11863.96,3568470],["2016-08-09",11863.96,12285.17,11793.76,12285.17,5833890],["2016-08-10",12214.97,12285.17,12074.56,12144.76,4910280],["2016-08-11",12074.56,12636.17,12074.56,12565.97,10385780],["2016-08-12",12565.97,12565.97,12285.17,12355.37,4436310],["2016-08-15",12355.37,12916.98,12285.17,12916.98,11044200],["2016-08-16",12846.77,13057.38,12706.37,13057.38,8357250],["2016-08-17",12846.77,12987.18,12776.57,12846.77,11837040],["2016-08-18",12706.37,12916.98,12495.77,12495.77,7429450],["2016-08-19",12425.57,12636.17,12355.37,12425.57,4451050],["2016-08-22",12355.37,12636.17,12355.37,12565.97,4374180],["2016-08-23",12495.77,12706.37,12425.57,12706.37,7868820],["2016-08-24",12706.37,12846.77,12565.97,12846.77,5784570],["2016-08-25",12706.37,12846.77,12565.97,12776.57,6780360],["2016-08-26",12706.37,12846.77,12565.97,12776.57,7635620],["2016-08-29",12706.37,12706.37,12144.76,12144.76,4602220],["2016-08-30",12004.36,12355.37,12004.36,12285.17,6376280],["2016-08-31",12285.17,12565.97,12285.17,12495.77,5862050],["2016-09-01",12425.57,12565.97,12285.17,12495.77,4448320],["2016-09-05",12425.57,12565.97,12214.97,12355.37,3226800],["2016-09-06",12355.37,12565.97,12285.17,12495.77,4958950],["2016-09-07",12495.77,12776.57,12355.37,12776.57,4452450],["2016-09-08",12636.17,12846.77,12636.17,12636.17,7618840],["2016-09-09",12636.17,12776.57,12565.97,12776.57,2473830],["2016-09-12",12706.37,12811.67,12495.77,12741.47,3626180],["2016-09-13",12636.17,12741.47,12460.67,12495.77,2989000],["2016-09-14",12425.57,12601.07,12109.66,12109.66,6471770],["2016-09-15",12109.66,12285.17,12109.66,12144.76,891010],["2016-09-16",12074.56,12214.97,12074.56,12109.66,6762470],["2016-09-19",12285.17,12952.08,12285.17,12916.98,9902760],["2016-09-20",12846.77,13267.98,12706.37,13197.78,10296890],["2016-09-21",13127.58,13127.58,12952.08,13057.38,5561980],["2016-09-22",12987.18,13267.98,12952.08,13197.78,9339320],["2016-09-23",13127.58,13232.88,13022.28,13162.68,4577880],["2016-09-26",13057.38,13197.78,12987.18,13162.68,4811770],["2016-09-27",13127.58,13408.38,13057.38,13338.18,9340170],["2016-09-28",13197.78,13478.58,13092.48,13408.38,7227620],["2016-09-29",13408.38,13618.98,13267.98,13513.68,5488270],["2016-09-30",13513.68,13548.78,13303.08,13338.18,4497980],["2016-10-03",13267.98,13338.18,12881.87,12916.98,5115710],["2016-10-04",12916.98,12987.18,12706.37,12952.08,7038360],["2016-10-05",12881.87,13197.78,12671.27,13092.48,10643510],["2016-10-06",13092.48,13232.88,13092.48,13092.48,7325180],["2016-10-07",13092.48,13092.48,12741.47,12846.77,5349070],["2016-10-10",12846.77,12916.98,12355.37,12846.77,5645520],["2016-10-11",12776.57,12881.87,12390.47,12706.37,3163240],["2016-10-12",12565.97,12706.37,12425.57,12706.37,2389780],["2016-10-13",12636.17,12776.57,12425.57,12741.47,4051410],["2016-10-14",12636.17,12846.77,12495.77,12495.77,4629830],["2016-10-17",12495.77,12530.87,12250.07,12495.77,2710910],["2016-10-18",12495.77,12495.77,12250.07,12320.27,2065920],["2016-10-19",12320.27,12601.07,12250.07,12601.07,4682080],["2016-10-20",12565.97,12846.77,12390.47,12741.47,5503100],["2016-10-21",12636.17,12706.37,12355.37,12671.27,5013910],["2016-10-24",12565.97,12601.07,12355.37,12565.97,2908140],["2016-10-25",12425.57,12530.87,12250.07,12285.17,3900010],["2016-10-26",12144.76,12425.57,12144.76,12285.17,3232420],["2016-10-27",12320.27,12390.47,12285.17,12355.37,1535860],["2016-10-28",12250.07,12495.77,12250.07,12390.47,3415640],["2016-10-31",12320.27,12355.37,12214.97,12214.97,2128460],["2016-11-01",12250.07,12285.17,12039.46,12250.07,3956560],["2016-11-02",12179.87,12214.97,11934.16,11934.16,2611730],["2016-11-03",11793.76,11793.76,11126.85,11232.15,21777150],["2016-11-04",11232.15,11372.55,11126.85,11337.45,2646490],["2016-11-07",11337.45,11442.76,11232.15,11442.76,2845830],["2016-11-08",11372.55,11477.86,11337.45,11477.86,3730040],["2016-11-09",11372.55,11407.65,10705.65,11232.15,3854900],["2016-11-10",11232.15,11267.25,10986.45,11091.75,3528600],["2016-11-11",11091.75,11126.85,10951.35,11021.55,2751910],["2016-11-14",10951.35,10986.45,10740.75,10986.45,2628530],["2016-11-15",10986.45,10986.45,10810.95,10986.45,1737110],["2016-11-16",10951.35,11232.15,10881.15,11091.75,1855620],["2016-11-17",11091.75,11126.85,10951.35,10951.35,1620470],["2016-11-18",10916.25,10951.35,10775.85,10951.35,1799690],["2016-11-21",10951.35,10951.35,10705.65,10705.65,2445930],["2016-11-22",10705.65,10740.75,10600.34,10670.54,1734010],["2016-11-23",10600.34,10670.54,10530.14,10530.14,1556630],["2016-11-24",10530.14,10705.65,10530.14,10670.54,2001580],["2016-11-25",10635.44,10670.54,10565.24,10565.24,791460],["2016-11-28",10565.24,10565.24,10179.14,10284.44,1977500],["2016-11-29",10214.24,10284.44,9687.73,10284.44,4622780],["2016-11-30",10179.14,10179.14,9722.83,10038.74,2932720],["2016-12-01",9933.43,10179.14,9828.13,10179.14,2682280],["2016-12-02",9968.54,10249.34,9863.23,10249.34,3135270],["2016-12-05",10179.14,10459.94,10108.94,10424.84,3123650],["2016-12-06",10389.74,10389.74,9898.33,10179.14,2742510],["2016-12-07",10073.84,10249.34,10038.74,10179.14,2804600],["2016-12-08",10214.24,10354.64,10108.94,10249.34,3303490],["2016-12-09",10179.14,10249.34,10003.64,10144.04,2040830],["2016-12-12",9617.53,9968.54,9442.03,9442.03,4123970],["2016-12-13",9477.13,9512.23,9055.92,9442.03,3747890],["2016-12-14",9406.93,9512.23,9126.12,9512.23,2023860],["2016-12-15",9547.33,9652.63,9266.53,9617.53,3159350],["2016-12-16",9617.53,9652.63,9406.93,9547.33,8203750],["2016-12-19",9617.53,9968.54,9617.53,9968.54,4517290],["2016-12-20",9863.23,9933.43,9687.73,9687.73,2404520],["2016-12-21",9617.53,9617.53,9406.93,9406.93,7041690],["2016-12-22",9442.03,9477.13,9161.22,9371.83,2916610],["2016-12-23",9266.53,9512.23,9161.22,9512.23,1899270],["2016-12-26",9547.33,9687.73,9442.03,9687.73,11224840],["2016-12-27",9617.53,9687.73,9547.33,9652.63,3910860],["2016-12-28",9652.63,9722.83,9582.43,9617.53,1716130],["2016-12-29",9582.43,9687.73,9547.33,9687.73,2957870],["2016-12-30",9652.63,9722.83,9582.43,9722.83,2758990],["2017-01-03",9687.73,9828.13,9617.53,9793.03,1984970],["2017-01-04",9757.93,9933.43,9687.73,9898.33,3519550],["2017-01-05",9898.33,10214.24,9828.13,10179.14,5219700],["2017-01-06",10179.14,10249.34,10073.84,10108.94,2567230],["2017-01-09",10073.84,10144.04,9933.43,9933.43,2153730],["2017-01-10",9898.33,10073.84,9863.23,10003.64,2526630],["2017-01-11",10003.64,10144.04,9968.54,10108.94,2844430],["2017-01-12",10108.94,10108.94,9968.54,10038.74,2114170],["2017-01-13",10038.74,10073.84,9933.43,10003.64,2279490],["2017-01-16",9863.23,10073.84,9547.33,9547.33,2677060],["2017-01-17",9617.53,9687.73,9336.73,9547.33,4359960],["2017-01-18",9477.13,9582.43,9442.03,9547.33,2146060],["2017-01-19",9477.13,9617.53,9301.63,9477.13,3064060],["2017-01-20",9547.33,9757.93,9477.13,9722.83,3303610],["2017-01-23",9722.83,9722.83,9477.13,9547.33,1918380],["2017-01-24",9477.13,9582.43,9442.03,9512.23,775000],["2017-01-25",9512.23,9582.43,9477.13,9582.43,879060],["2017-02-02",9582.43,9757.93,9547.33,9722.83,1509200],["2017-02-03",9687.73,9757.93,9617.53,9722.83,2000930],["2017-02-06",9722.83,9722.83,9547.33,9547.33,1618490],["2017-02-07",9477.13,9687.73,9406.93,9652.63,2951080],["2017-02-08",9617.53,9968.54,9617.53,9898.33,3382560],["2017-02-09",9898.33,10179.14,9828.13,10144.04,4101230],["2017-02-10",10144.04,10179.14,9968.54,10073.84,2031590],["2017-02-13",10038.74,10144.04,10003.64,10038.74,2388120],["2017-02-14",10073.84,10108.94,10003.64,10003.64,1555480],["2017-02-15",10073.84,10249.34,10038.74,10108.94,2972980],["2017-02-16",10144.04,10249.34,10038.74,10038.74,3061050],["2017-02-17",10038.74,10249.34,10003.64,10249.34,3027850],["2017-02-20",10284.44,10705.65,10214.24,10670.54,8008150],["2017-02-21",10635.44,10810.95,10565.24,10775.85,5008980],["2017-02-22",10740.75,10775.85,10495.04,10670.54,5142070],["2017-02-23",10600.34,10635.44,10249.34,10284.44,4599690],["2017-02-24",10389.74,10389.74,10073.84,10073.84,3751650],["2017-02-27",10038.74,10354.64,10038.74,10319.54,3484400],["2017-02-28",10284.44,10354.64,10108.94,10108.94,2882430],["2017-03-01",10108.94,10214.24,9933.43,10003.64,2598990],["2017-03-02",10073.84,10249.34,10003.64,10038.74,3288170],["2017-03-03",10179.14,10214.24,10038.74,10144.04,1059050],["2017-03-06",10179.14,10424.84,10179.14,10424.84,2945270],["2017-03-07",10459.94,10635.44,10389.74,10424.84,6313090],["2017-03-08",10389.74,10530.14,10354.64,10459.94,1713590],["2017-03-09",10459.94,10530.14,10179.14,10179.14,1904290],["2017-03-10",10144.04,10249.34,10073.84,10179.14,4003730],["2017-03-13",10108.94,10179.14,10003.64,10038.74,1945130],["2017-03-14",10038.74,10179.14,10038.74,10108.94,1839560],["2017-03-15",10179.14,10179.14,10038.74,10073.84,1263000],["2017-03-16",10144.04,10249.34,10038.74,10179.14,2558320],["2017-03-17",10214.24,10319.54,10179.14,10179.14,1699960],["2017-03-20",10284.44,10284.44,10179.14,10179.14,4748470],["2017-03-21",10214.24,10319.54,10179.14,10249.34,1769450],["2017-03-22",10249.34,10284.44,10108.94,10108.94,5675650],["2017-03-23",10073.84,10284.44,10073.84,10249.34,2652520],["2017-03-24",10284.44,10354.64,10214.24,10284.44,1817150],["2017-03-27",10319.54,10740.75,10284.44,10705.65,9059960],["2017-03-28",10740.75,10986.45,10705.65,10810.95,4802590],["2017-03-29",10881.15,10881.15,10705.65,10740.75,1755200],["2017-03-30",10705.65,10986.45,10705.65,10846.05,3520190],["2017-03-31",10881.15,10916.25,10459.94,10530.14,4378780],["2017-04-03",10459.94,10530.14,10389.74,10495.04,1730420],["2017-04-04",10495.04,10600.34,10459.94,10565.24,2035470],["2017-04-05",10565.24,10565.24,10354.64,10424.84,5173110],["2017-04-07",10424.84,10530.14,10319.54,10530.14,1545960],["2017-04-10",10459.94,10600.34,10459.94,10565.24,1205690],["2017-04-11",10565.24,10810.95,10565.24,10775.85,4166090],["2017-04-12",10775.85,10881.15,10565.24,10705.65,2800090],["2017-04-13",10600.34,10740.75,10459.94,10459.94,1407040],["2017-04-14",10424.84,10459.94,10214.24,10459.94,3285510],["2017-04-17",10389.74,10530.14,10319.54,10389.74,1840030],["2017-04-18",10389.74,10424.84,10284.44,10424.84,3121570],["2017-04-19",10389.74,10670.54,10354.64,10565.24,3226090],["2017-04-20",10600.34,10600.34,10424.84,10600.34,1118370],["2017-04-21",10600.34,10600.34,10495.04,10495.04,1460530],["2017-04-24",10530.14,10565.24,10459.94,10459.94,2554440],["2017-04-25",10495.04,10530.14,10389.74,10459.94,1414160],["2017-04-26",10424.84,10530.14,10424.84,10495.04,857530],["2017-04-27",10495.04,10600.34,10459.94,10495.04,2026180],["2017-04-28",10459.94,10530.14,10424.84,10424.84,1696290],["2017-05-03",10495.04,10740.75,10495.04,10705.65,3942400],["2017-05-04",10740.75,10846.05,10565.24,10565.24,4965310],["2017-05-05",10600.34,10635.44,10530.14,10530.14,8669640],["2017-05-08",10565.24,10670.54,10495.04,10600.34,2751640],["2017-05-09",10565.24,11056.65,10565.24,10881.15,6017630],["2017-05-10",10881.15,11512.96,10881.15,11197.05,5680390],["2017-05-11",11197.05,11442.76,11161.95,11232.15,4806000],["2017-05-12",11302.35,11653.36,11232.15,11548.06,7019020],["2017-05-15",11723.56,11758.66,11512.96,11512.96,3840320],["2017-05-16",11548.06,11688.46,11232.15,11267.25,5015400],["2017-05-17",11232.15,11407.65,11126.85,11407.65,5021490],["2017-05-18",11372.55,11653.36,11232.15,11407.65,4874240],["2017-05-19",11477.86,11512.96,11302.35,11407.65,3808710],["2017-05-22",11442.76,11899.06,11442.76,11793.76,9573930],["2017-05-23",11793.76,11828.86,11512.96,11583.16,7156860],["2017-05-24",11583.16,11653.36,11512.96,11548.06,2154240],["2017-05-25",11583.16,11723.56,11548.06,11583.16,3969590],["2017-05-26",11618.26,11618.26,11372.55,11372.55,3627550],["2017-05-29",11372.55,11442.76,11302.35,11442.76,2131390],["2017-05-30",11407.65,11407.65,11091.75,11126.85,3761330],["2017-05-31",11091.75,11267.25,10986.45,11091.75,2354190],["2017-06-01",11267.25,11477.86,11197.05,11372.55,3542770],["2017-06-02",11372.55,11548.06,11337.45,11372.55,1978890],["2017-06-05",11372.55,11442.76,11267.25,11302.35,1229330],["2017-06-06",11302.35,11372.55,11232.15,11302.35,1510980],["2017-06-07",11372.55,11407.65,11232.15,11232.15,2487080],["2017-06-08",11232.15,11512.96,11232.15,11407.65,3566200],["2017-06-09",11442.76,11688.46,11407.65,11618.26,3976230],["2017-06-12",11653.36,11653.36,11477.86,11477.86,1968720],["2017-06-13",11477.86,11548.06,11302.35,11477.86,3074120],["2017-06-14",11477.86,11548.06,11372.55,11372.55,11757706],["2017-06-15",11372.55,11442.76,11302.35,11372.55,11434926],["2017-06-16",11442.76,11512.96,11372.55,11372.55,2458840],["2017-06-19",11512.96,11653.36,11442.76,11618.26,2896860],["2017-06-20",11653.36,12074.56,11653.36,12074.56,6750450],["2017-06-21",12004.36,12039.46,11793.76,11934.16,3703410],["2017-06-22",12179.87,12390.47,12004.36,12004.36,6019090],["2017-06-23",12004.36,12144.76,11899.06,12004.36,2533180],["2017-06-26",12074.56,12250.07,11969.26,12074.56,3046700],["2017-06-27",12074.56,12074.56,11758.66,11863.96,2207100],["2017-06-28",11899.06,11934.16,11793.76,11793.76,1401330],["2017-06-29",11899.06,12039.46,11828.86,11863.96,2735960],["2017-06-30",11899.06,11934.16,11793.76,11828.86,1616310],["2017-07-03",11828.86,12004.36,11793.76,11828.86,2219500],["2017-07-04",11934.16,12109.66,11828.86,12004.36,3456560],["2017-07-05",12004.36,12074.56,11934.16,11969.26,1898910],["2017-07-06",11969.26,12039.46,11899.06,11899.06,2283510],["2017-07-07",11934.16,12039.46,11653.36,11653.36,5182210],["2017-07-10",11723.56,11723.56,11337.45,11372.55,3521610],["2017-07-11",11337.45,11477.86,11232.15,11337.45,2575580],["2017-07-12",11372.55,11477.86,11337.45,11372.55,3132420],["2017-07-13",11407.65,11442.76,11302.35,11407.65,2056940],["2017-07-14",11407.65,11512.96,11302.35,11337.45,2991480],["2017-07-17",11337.45,11372.55,10565.24,10846.05,7227120],["2017-07-18",10670.54,10810.95,10600.34,10740.75,2797640],["2017-07-19",10775.85,10846.05,10670.54,10670.54,2602330],["2017-07-20",10705.65,10775.85,10495.04,10530.14,4182810],["2017-07-21",10530.14,10740.75,10530.14,10530.14,2663010],["2017-07-24",10530.14,10705.65,10495.04,10600.34,1841790],["2017-07-25",10635.44,10775.85,10600.34,10635.44,1789730],["2017-07-26",10670.54,10846.05,10635.44,10705.65,2310390],["2017-07-27",10775.85,10775.85,10635.44,10635.44,1804630],["2017-07-28",10635.44,10705.65,10565.24,10565.24,2642960],["2017-07-31",10530.14,10530.14,10179.14,10284.44,3858410],["2017-08-01",10284.44,10565.24,10284.44,10424.84,2668150],["2017-08-02",10424.84,10705.65,10389.74,10635.44,2528030],["2017-08-03",10635.44,10670.54,10459.94,10530.14,1289560],["2017-08-04",10530.14,10600.34,10459.94,10459.94,1407030],["2017-08-07",10495.04,10565.24,10424.84,10530.14,1697570],["2017-08-08",10530.14,10600.34,10495.04,10495.04,2008900],["2017-08-09",10530.14,10530.14,10214.24,10214.24,1745540],["2017-08-10",10249.34,10389.74,10214.24,10214.24,2071540],["2017-08-11",10214.24,10319.54,10214.24,10249.34,853780],["2017-08-14",10354.64,10424.84,10319.54,10319.54,1785490],["2017-08-15",10319.54,10354.64,10214.24,10214.24,2400840],["2017-08-16",10214.24,10214.24,10003.64,10003.64,3845510],["2017-08-17",10003.64,10179.14,9828.13,9898.33,2590650],["2017-08-18",9968.54,10179.14,9828.13,10179.14,2103420],["2017-08-21",10179.14,10389.74,10073.84,10354.64,2215650],["2017-08-22",10354.64,10389.74,10179.14,10284.44,1757730],["2017-08-23",10249.34,10249.34,10179.14,10214.24,1444090],["2017-08-24",10249.34,10284.44,10179.14,10284.44,1216460],["2017-08-25",10284.44,10389.74,10249.34,10389.74,1849490],["2017-08-28",10530.14,10810.95,10495.04,10775.85,4826290],["2017-08-29",10846.05,10846.05,10705.65,10740.75,2414660],["2017-08-30",10670.54,10775.85,10670.54,10705.65,904810],["2017-08-31",10670.54,10705.65,10565.24,10600.34,2146050],["2017-09-01",10670.54,10670.54,10565.24,10565.24,1141130],["2017-09-05",10600.34,10775.85,10424.84,10670.54,2365990],["2017-09-06",10670.54,10775.85,10530.14,10775.85,1881480],["2017-09-07",10740.75,10775.85,10635.44,10775.85,1890620],["2017-09-08",10775.85,10810.95,10565.24,10565.24,1675850],["2017-09-11",10565.24,10670.54,10495.04,10600.34,1727720],["2017-09-12",10600.34,10635.44,10495.04,10565.24,2167940],["2017-09-13",10565.24,10600.34,10459.94,10459.94,1943880],["2017-09-14",10530.14,10565.24,10284.44,10459.94,9846220],["2017-09-15",10459.94,10495.04,10179.14,10249.34,11126220],["2017-09-18",10249.34,10389.74,10179.14,10179.14,9720660],["2017-09-19",10284.44,10530.14,10108.94,10530.14,9557150],["2017-09-20",10530.14,10530.14,10249.34,10249.34,9032690],["2017-09-21",10249.34,10354.64,10179.14,10179.14,8456390],["2017-09-22",10179.14,10249.34,10073.84,10108.94,2313440],["2017-09-25",10108.94,10144.04,10003.64,10144.04,2614210],["2017-09-26",10108.94,10108.94,9933.43,9968.54,3079610],["2017-09-27",9968.54,10003.64,9898.33,9898.33,2800590],["2017-09-28",9968.54,10179.14,9968.54,10144.04,3247280],["2017-09-29",10073.84,10319.54,10038.74,10249.34,3119240],["2017-10-02",10284.44,10284.44,10038.74,10179.14,1943130],["2017-10-03",10179.14,10214.24,9933.43,9933.43,2295910],["2017-10-04",9933.43,10003.64,9898.33,10003.64,2597900],["2017-10-05",10073.84,10073.84,9793.03,9828.13,3822790],["2017-10-06",9828.13,9933.43,9757.93,9828.13,2167940],["2017-10-09",9828.13,9828.13,9477.13,9477.13,3198190],["2017-10-10",9477.13,9582.43,9442.03,9442.03,2650990],["2017-10-11",9442.03,9477.13,9161.22,9336.73,4178720],["2017-10-12",9336.73,9336.73,9266.53,9266.53,1663760],["2017-10-13",9266.53,9547.33,9266.53,9477.13,2436040],["2017-10-16",9477.13,9477.13,9336.73,9371.83,2621960],["2017-10-17",9371.83,9371.83,9231.43,9266.53,3175880],["2017-10-18",9266.53,9371.83,9231.43,9301.63,3561130],["2017-10-19",9301.63,9477.13,9266.53,9266.53,7429480],["2017-10-20",9301.63,9582.43,9301.63,9336.73,6196880],["2017-10-23",9336.73,9442.03,9231.43,9336.73,5420490],["2017-10-24",9301.63,9336.73,9196.32,9301.63,7233230],["2017-10-25",9301.63,9336.73,9196.32,9231.43,6509180],["2017-10-26",9266.53,9301.63,8775.12,8775.12,4745060],["2017-10-27",8845.32,9126.12,8669.82,9126.12,2213210],["2017-10-30",9196.32,9336.73,8845.32,9091.02,2452030],["2017-10-31",8985.72,9091.02,8740.02,9020.82,2740970],["2017-11-01",8845.32,8915.52,8634.72,8740.02,4148740],["2017-11-02",8634.72,8775.12,8353.91,8353.91,3927500],["2017-11-03",8353.91,8915.52,8353.91,8915.52,18460190],["2017-11-06",9055.92,9266.53,8880.42,9161.22,2798190],["2017-11-07",9126.12,9231.43,9055.92,9126.12,2091410],["2017-11-08",9091.02,9161.22,8880.42,8915.52,3401770],["2017-11-09",8915.52,9055.92,8880.42,8950.62,1719290],["2017-11-10",8950.62,8985.72,8880.42,8915.52,2331960],["2017-11-13",8985.72,8985.72,8740.02,8810.22,2425850],["2017-11-14",8845.32,8985.72,8740.02,8950.62,1998950],["2017-11-15",8915.52,9371.83,8845.32,9336.73,4612810],["2017-11-16",9336.73,9442.03,9231.43,9301.63,2065540],["2017-11-17",9301.63,9336.73,9161.22,9266.53,2018320],["2017-11-20",9196.32,9266.53,8915.52,8915.52,2776750],["2017-11-21",8915.52,8985.72,8845.32,8985.72,1854820],["2017-11-22",8985.72,9161.22,8950.62,9020.82,2455720],["2017-11-23",9020.82,9126.12,8950.62,9091.02,2300970],["2017-11-24",9055.92,9336.73,9055.92,9301.63,3300630],["2017-11-27",9371.83,9687.73,9371.83,9547.33,4921330],["2017-11-28",9617.53,9828.13,9512.23,9757.93,4377600],["2017-11-29",9687.73,9757.93,9617.53,9617.53,2767020],["2017-11-30",9757.93,9933.43,9687.73,9687.73,5012360],["2017-12-01",9722.83,9863.23,9652.63,9757.93,3410320],["2017-12-04",9793.03,10319.54,9793.03,10249.34,6712590],["2017-12-05",10249.34,10319.54,9828.13,9828.13,3390220],["2017-12-06",9828.13,9933.43,9687.73,9898.33,3101340],["2017-12-07",9968.54,10038.74,9863.23,9968.54,3289140],["2017-12-08",9968.54,10073.84,9933.43,10038.74,2202090],["2017-12-11",9898.33,9933.43,9617.53,9617.53,2289130],["2017-12-12",9617.53,9757.93,8985.72,9371.83,6159520],["2017-12-13",9371.83,9371.83,8985.72,8985.72,11529830],["2017-12-14",8985.72,9301.63,8985.72,9301.63,1083390],["2017-12-15",9336.73,9371.83,9196.32,9336.73,1450940],["2017-12-18",9266.53,9406.93,9231.43,9231.43,2286310],["2017-12-19",9266.53,9301.63,9196.32,9231.43,1736890],["2017-12-20",9266.53,9722.83,9196.32,9652.63,2936020],["2017-12-21",9617.53,9652.63,9477.13,9477.13,2058510],["2017-12-22",9371.83,9477.13,9336.73,9442.03,1947880],["2017-12-25",9442.03,9442.03,9231.43,9266.53,1322320],["2017-12-26",9301.63,9477.13,9231.43,9371.83,1605060],["2017-12-27",9301.63,9582.43,9301.63,9406.93,2444900],["2017-12-28",9371.83,9442.03,9336.73,9406.93,1424230],["2017-12-29",9477.13,9512.23,9406.93,9406.93,1440280],["2018-01-02",9442.03,9582.43,9406.93,9582.43,2206410],["2018-01-03",9617.53,10003.64,9617.53,9968.54,5370970],["2018-01-04",9968.54,10354.64,9933.43,10144.04,4473290],["2018-01-05",10144.04,10459.94,10038.74,10179.14,3031970],["2018-01-08",10179.14,10459.94,10179.14,10424.84,3493970],["2018-01-09",10495.04,10600.34,10214.24,10600.34,5347770],["2018-01-10",10670.54,10916.25,10600.34,10775.85,6997320],["2018-01-11",10810.95,10810.95,10530.14,10740.75,3190500],["2018-01-12",10740.75,10775.85,10459.94,10530.14,4583560],["2018-01-15",10459.94,10565.24,10319.54,10389.74,4674970],["2018-01-16",10249.34,10319.54,9968.54,9968.54,5327610],["2018-01-17",9968.54,10214.24,9828.13,9828.13,4227600],["2018-01-18",9757.93,9898.33,9652.63,9898.33,4931180],["2018-01-19",10038.74,10038.74,9687.73,9687.73,5080640],["2018-01-22",9757.93,10179.14,9757.93,10144.04,3607610],["2018-01-25",10249.34,10635.44,10179.14,10565.24,9204100],["2018-01-26",10635.44,10740.75,10284.44,10284.44,4601870],["2018-01-29",10389.74,10670.54,10249.34,10459.94,3639670],["2018-01-30",10389.74,10740.75,10179.14,10600.34,4193410],["2018-01-31",10530.14,10530.14,9863.23,9863.23,7827240],["2018-02-01",9722.83,9828.13,9196.32,9196.32,6555310],["2018-02-02",9091.02,9336.73,8985.72,9161.22,2991490],["2018-02-05",9126.12,9266.53,8845.32,8845.32,5150920],["2018-02-06",8283.71,9055.92,8248.61,9055.92,6895620],["2018-02-07",9161.22,9231.43,8985.72,9126.12,2456660],["2018-02-08",8985.72,9126.12,8915.52,8915.52,1425320],["2018-02-09",8424.11,8775.12,8424.11,8775.12,4614890],["2018-02-12",8775.12,8915.52,8634.72,8775.12,1799110],["2018-02-13",8880.42,9055.92,8810.22,8950.62,1830710],["2018-02-21",8985.72,9477.13,8950.62,9477.13,2475630],["2018-02-22",9336.73,9442.03,9091.02,9126.12,2886710],["2018-02-23",9266.53,9336.73,9126.12,9301.63,2548100],["2018-02-26",9406.93,9477.13,9161.22,9301.63,2973030],["2018-02-27",9266.53,9301.63,9091.02,9091.02,2260990],["2018-02-28",8985.72,9266.53,8985.72,9091.02,3125680],["2018-03-01",9055.92,9196.32,8985.72,9055.92,2893720],["2018-03-02",9020.82,9266.53,8950.62,9231.43,3631640],["2018-03-05",9336.73,9336.73,8915.52,8915.52,3711760],["2018-03-06",8915.52,9126.12,8845.32,9126.12,3370120],["2018-03-07",9126.12,9442.03,9091.02,9301.63,9079950],["2018-03-08",9336.73,9687.73,9336.73,9336.73,8260050],["2018-03-09",9477.13,9547.33,9301.63,9301.63,2023820],["2018-03-12",9336.73,9371.83,9196.32,9301.63,1969420],["2018-03-13",9301.63,9793.03,9266.53,9722.83,7988280],["2018-03-14",9722.83,9933.43,9722.83,9828.13,5411090],["2018-03-15",9828.13,9828.13,9617.53,9617.53,3405010],["2018-03-16",9547.33,9757.93,9477.13,9477.13,5514690],["2018-03-19",9477.13,9582.43,9442.03,9477.13,2252910],["2018-03-20",9406.93,9512.23,9231.43,9371.83,3901990],["2018-03-21",9442.03,9547.33,9406.93,9547.33,3138250],["2018-03-22",9687.73,9687.73,9301.63,9442.03,3278260],["2018-03-23",9161.22,9266.53,8985.72,9196.32,4597990],["2018-03-26",9196.32,9266.53,9055.92,9055.92,2261200],["2018-03-27",9196.32,9196.32,9020.82,9055.92,1640380],["2018-03-28",9055.92,9336.73,9055.92,9161.22,4199220],["2018-03-29",9231.43,9231.43,9091.02,9161.22,1967160],["2018-03-30",9231.43,9371.83,9126.12,9371.83,1876630],["2018-04-02",9757.93,9828.13,9547.33,9652.63,5647240],["2018-04-03",9547.33,9968.54,9512.23,9898.33,4680660],["2018-04-04",10003.64,10319.54,9898.33,10179.14,9654860],["2018-04-05",10214.24,10635.44,10108.94,10530.14,7536280],["2018-04-06",10670.54,10670.54,10284.44,10354.64,4235280],["2018-04-09",10284.44,10495.04,10284.44,10319.54,5003590],["2018-04-10",10354.64,10424.84,10108.94,10284.44,6194990],["2018-04-11",10319.54,10319.54,9617.53,9933.43,9455750],["2018-04-12",9828.13,9828.13,9617.53,9687.73,5044300],["2018-04-13",9757.93,9933.43,9652.63,9757.93,2824980],["2018-04-16",9652.63,9828.13,9617.53,9757.93,3551130],["2018-04-17",9757.93,10179.14,9757.93,10179.14,4889100],["2018-04-18",10249.34,10284.44,9968.54,9968.54,1852870],["2018-04-19",9933.43,10003.64,9687.73,9828.13,2761170],["2018-04-20",9828.13,9828.13,9547.33,9687.73,2265790],["2018-04-23",9687.73,9793.03,9055.92,9055.92,5114530],["2018-04-24",8985.72,9266.53,8845.32,9055.92,3345100],["2018-04-26",9126.12,9126.12,8775.12,8775.12,3000300],["2018-04-27",8775.12,9336.73,8740.02,9336.73,3064810],["2018-05-02",9371.83,9512.23,9231.43,9477.13,11421440],["2018-05-03",9371.83,9547.33,9161.22,9547.33,2677250],["2018-05-04",9547.33,9722.83,9477.13,9582.43,2316200],["2018-05-07",9687.73,9687.73,9512.23,9652.63,2197850],["2018-05-08",9582.43,9722.83,9512.23,9512.23,4654220],["2018-05-09",9477.13,9617.53,9442.03,9582.43,2768700],["2018-05-10",9617.53,9617.53,9266.53,9406.93,2470120],["2018-05-11",9301.63,9512.23,9266.53,9512.23,1440600],["2018-05-14",9512.23,9547.33,9406.93,9512.23,1208560],["2018-05-15",9477.13,9547.33,9442.03,9442.03,1574460],["2018-05-16",9406.93,9582.43,9406.93,9547.33,2473820],["2018-05-17",9547.33,9898.33,9547.33,9828.13,3417210],["2018-05-18",9828.13,9968.54,9687.73,9757.93,3332180],["2018-05-21",9757.93,9863.23,9652.63,9687.73,2031290],["2018-05-22",9512.23,9687.73,9055.92,9687.73,2994670],["2018-05-23",9547.33,9547.33,9301.63,9336.73,1277190],["2018-05-24",9336.73,9547.33,8775.12,8845.32,5679670],["2018-05-25",8985.72,9126.12,8459.21,8810.22,4233590],["2018-05-28",8564.52,8740.02,8213.51,8248.61,10104520],["2018-05-29",7862.51,8740.02,7862.51,8704.92,5391250],["2018-05-30",8564.52,8880.42,8529.42,8775.12,2540010],["2018-05-31",8704.92,8985.72,8704.92,8845.32,1216270],["2018-06-01",8775.12,8950.62,8459.21,8634.72,3364420],["2018-06-04",8564.52,8845.32,8564.52,8810.22,1580160],["2018-06-05",8775.12,9020.82,8704.92,8880.42,3908820],["2018-06-06",8880.42,8915.52,8740.02,8915.52,2084680],["2018-06-07",8880.42,9231.43,8880.42,9126.12,3976060],["2018-06-08",9126.12,9126.12,8915.52,9055.92,1804690],["2018-06-11",8880.42,9091.02,8810.22,8915.52,2432690],["2018-06-12",8775.12,8810.22,8564.52,8669.82,3240480],["2018-06-13",8669.82,8775.12,8599.62,8775.12,2888330],["2018-06-14",8810.22,8985.72,8775.12,8880.42,3340890],["2018-06-15",8845.32,8915.52,8775.12,8880.42,2154130],["2018-06-18",8880.42,8915.52,8599.62,8704.92,1968600],["2018-06-19",8599.62,8634.72,8213.51,8529.42,3037250],["2018-06-20",8494.32,8599.62,8424.11,8599.62,1579300],["2018-06-21",8599.62,8634.72,8353.91,8494.32,954240],["2018-06-22",8494.32,8634.72,8424.11,8564.52,865340],["2018-06-25",8704.92,8704.92,8564.52,8634.72,1113540],["2018-06-26",8564.52,8775.12,8424.11,8775.12,1615970],["2018-06-27",8704.92,8775.12,8494.32,8494.32,1091660],["2018-06-28",8494.32,8564.52,8389.01,8424.11,1051170],["2018-06-29",8389.01,8529.42,8353.91,8389.01,1027020],["2018-07-02",8389.01,8389.01,8002.91,8143.31,1858320],["2018-07-03",8143.31,8143.31,7581.7,8002.91,4159780],["2018-07-04",8002.91,8213.51,7827.41,8213.51,2007250],["2018-07-05",8073.11,8178.41,7651.9,7932.71,2689850],["2018-07-06",7792.31,7932.71,7651.9,7932.71,2207350],["2018-07-09",7967.81,7967.81,7722.1,7862.51,2004470],["2018-07-10",7827.41,7862.51,7687.0,7757.21,1057310],["2018-07-11",7722.1,7827.41,7651.9,7722.1,3105460],["2018-07-12",7722.1,7792.31,7651.9,7792.31,1175290],["2018-07-13",7792.31,8073.11,7792.31,8002.91,3014860],["2018-07-16",8002.91,8108.21,7932.71,8108.21,2032140],["2018-07-17",8073.11,8283.71,8038.01,8213.51,2298300],["2018-07-18",8248.61,8283.71,8178.41,8283.71,1994360],["2018-07-19",8283.71,8353.91,8143.31,8143.31,2184440],["2018-07-20",8143.31,8283.71,8108.21,8283.71,2031000],["2018-07-23",8178.41,8634.72,8178.41,8494.32,3061810],["2018-07-24",8459.21,8494.32,8283.71,8424.11,1546990],["2018-07-25",8353.91,8494.32,8318.81,8424.11,2656520],["2018-07-26",8353.91,8389.01,8248.61,8353.91,2312420],["2018-07-27",8353.91,8424.11,8213.51,8353.91,1609450],["2018-07-30",8389.01,8634.72,8389.01,8564.52,2205560],["2018-07-31",8389.01,8564.52,8213.51,8389.01,3174530],["2018-08-01",8283.71,8424.11,8248.61,8318.81,1626570],["2018-08-02",8283.71,8283.71,8108.21,8283.71,1669340],["2018-08-03",8283.71,8389.01,8178.41,8178.41,1405360],["2018-08-06",8143.31,8248.61,8038.01,8143.31,1590030],["2018-08-07",8143.31,8178.41,8073.11,8143.31,960180],["2018-08-08",8178.41,8318.81,8143.31,8318.81,1636550],["2018-08-09",8353.91,8459.21,8318.81,8318.81,1818650],["2018-08-10",8318.81,8424.11,8283.71,8424.11,1570590],["2018-08-13",8424.11,8424.11,8353.91,8424.11,1635750],["2018-08-14",8424.11,8494.32,8389.01,8424.11,1909990],["2018-08-15",8424.11,8669.82,8424.11,8564.52,2779850],["2018-08-16",8494.32,8564.52,8318.81,8564.52,1695850],["2018-08-17",8599.62,8634.72,8424.11,8529.42,1569200],["2018-08-20",8494.32,8494.32,8318.81,8424.11,1738830],["2018-08-21",8424.11,8494.32,8353.91,8494.32,1923180],["2018-08-22",8529.42,8810.22,8494.32,8704.92,4001080],["2018-08-23",8704.92,8915.52,8669.82,8775.12,2512890],["2018-08-24",8704.92,8775.12,8669.82,8740.02,1352300],["2018-08-27",8704.92,8880.42,8704.92,8740.02,2867330],["2018-08-28",8704.92,8810.22,8564.52,8704.92,1873670],["2018-08-29",8634.72,8704.92,8459.21,8459.21,1581620],["2018-08-30",8459.21,8599.62,8424.11,8599.62,1703230],["2018-08-31",8564.52,8599.62,8424.11,8494.32,1155550],["2018-09-04",8389.01,8564.52,8318.81,8424.11,1678050],["2018-09-05",8353.91,8459.21,8283.71,8283.71,1268870],["2018-09-06",8283.71,8424.11,8178.41,8318.81,1358610],["2018-09-07",8283.71,8459.21,8248.61,8389.01,1824760],["2018-09-10",8353.91,8389.01,8213.51,8283.71,1444620],["2018-09-11",8248.61,8318.81,8213.51,8248.61,1576020],["2018-09-12",8283.71,8389.01,8248.61,8318.81,1665740],["2018-09-13",8318.81,8494.32,8283.71,8389.01,1950760],["2018-09-14",8353.91,8459.21,8353.91,8389.01,1485340],["2018-09-17",8389.01,8494.32,8353.91,8389.01,1224820],["2018-09-18",8318.81,8634.72,8283.71,8529.42,2217150],["2018-09-19",8564.52,8775.12,8564.52,8704.92,4656440],["2018-09-20",8810.22,8985.72,8810.22,8915.52,3709140],["2018-09-21",8915.52,9020.82,8740.02,8740.02,2853550],["2018-09-24",8845.32,8985.72,8845.32,8915.52,2304400],["2018-09-25",8880.42,9161.22,8845.32,9091.02,4525660],["2018-09-26",9091.02,9161.22,8985.72,9091.02,2314730],["2018-09-27",9091.02,9196.32,8985.72,9055.92,2799790],["2018-09-28",9055.92,9126.12,8880.42,8915.52,2410450],["2018-10-01",8950.62,9266.53,8915.52,9091.02,4550350],["2018-10-02",9091.02,9301.63,9091.02,9126.12,4305910],["2018-10-03",9126.12,9196.32,9091.02,9126.12,2258840],["2018-10-04",9126.12,9371.83,9126.12,9336.73,3913610],["2018-10-05",9371.83,9617.53,9301.63,9442.03,4650900],["2018-10-08",9301.63,9617.53,9301.63,9442.03,3077560],["2018-10-09",9442.03,9477.13,9336.73,9336.73,2366020],["2018-10-10",9301.63,9336.73,9055.92,9196.32,2856410],["2018-10-11",8775.12,8880.42,8564.52,8564.52,4521140],["2018-10-12",8494.32,8915.52,8389.01,8845.32,2440130],["2018-10-15",8880.42,9055.92,8424.11,8845.32,1870590],["2018-10-16",8740.02,8985.72,8740.02,8915.52,1658600],["2018-10-17",9055.92,9055.92,8880.42,8985.72,2182340],["2018-10-18",8985.72,8985.72,8810.22,8845.32,1468720],["2018-10-19",8704.92,8810.22,8564.52,8810.22,1666680],["2018-10-22",8810.22,8950.62,8704.92,8740.02,2304190],["2018-10-23",8775.12,8775.12,8353.91,8564.52,2135270],["2018-10-24",8459.21,8634.72,8353.91,8353.91,1488710],["2018-10-25",7932.71,8353.91,7932.71,8353.91,1700500],["2018-10-26",8494.32,8494.32,8248.61,8318.81,1636180],["2018-10-29",8389.01,8389.01,8178.41,8353.91,6570770],["2018-10-30",8353.91,8389.01,8248.61,8353.91,1218550],["2018-10-31",8459.21,8599.62,8353.91,8494.32,2293740],["2018-11-01",8634.72,8669.82,8424.11,8494.32,1382740],["2018-11-02",8494.32,8599.62,8424.11,8529.42,2029020],["2018-11-05",8459.21,8634.72,8459.21,8634.72,1552050],["2018-11-06",8669.82,8810.22,8529.42,8669.82,1288470],["2018-11-07",8634.72,8669.82,8529.42,8634.72,1318070],["2018-11-08",8740.02,8775.12,8494.32,8494.32,1631820],["2018-11-09",8599.62,8775.12,8459.21,8599.62,1697940],["2018-11-12",8494.32,8810.22,8494.32,8740.02,2522290],["2018-11-13",8599.62,8985.72,8529.42,8810.22,2567680],["2018-11-14",8845.32,8915.52,8669.82,8775.12,1918840],["2018-11-15",8704.92,8775.12,8634.72,8634.72,1168770],["2018-11-16",8740.02,8740.02,8494.32,8494.32,1990290],["2018-11-19",8599.62,8669.82,8529.42,8669.82,1997990],["2018-11-20",8669.82,8845.32,8599.62,8810.22,1684210],["2018-11-21",8740.02,8880.42,8704.92,8880.42,2094730],["2018-11-22",8880.42,8915.52,8740.02,8775.12,1237850],["2018-11-23",8775.12,9020.82,8775.12,8915.52,3413330],["2018-11-26",8985.72,9126.12,8915.52,9126.12,1694560],["2018-11-27",9126.12,9161.22,8985.72,9091.02,1697080],["2018-11-28",8985.72,9055.92,8880.42,9020.82,1555500],["2018-11-29",9055.92,9196.32,8950.62,8985.72,1790280],["2018-11-30",8985.72,9055.92,8880.42,8915.52,1053260],["2018-12-03",9020.82,9196.32,8985.72,9126.12,2795840],["2018-12-04",9126.12,9336.73,9055.92,9336.73,4804660],["2018-12-05",9196.32,9722.83,9161.22,9722.83,4630170],["2018-12-06",9582.43,9757.93,9547.33,9652.63,2230600],["2018-12-07",9652.63,9828.13,9652.63,9652.63,3264660],["2018-12-10",9547.33,9687.73,9477.13,9617.53,3139880],["2018-12-11",9617.53,10003.64,9617.53,9968.54,3251500],["2018-12-12",10038.74,10424.84,9968.54,10284.44,13754310],["2018-12-13",10354.64,10424.84,10179.14,10179.14,2630900],["2018-12-14",10108.94,10249.34,10108.94,10108.94,3130030],["2018-12-17",10003.64,10108.94,9828.13,10003.64,3372450],["2018-12-18",9793.03,9968.54,9582.43,9828.13,3625420],["2018-12-19",9898.33,9933.43,9687.73,9898.33,2022060],["2018-12-20",9828.13,10144.04,9828.13,10108.94,2908170],["2018-12-21",10038.74,10354.64,9968.54,10354.64,3572340],["2018-12-24",10354.64,10459.94,9793.03,9968.54,3910690],["2018-12-25",9722.83,9722.83,9371.83,9687.73,4990220],["2018-12-26",9757.93,9757.93,9266.53,9336.73,2734580],["2018-12-27",9617.53,9722.83,9512.23,9687.73,3733960],["2018-12-28",9617.53,9687.73,9231.43,9231.43,4306670],["2019-01-02",9231.43,9442.03,9126.12,9126.12,2156400],["2019-01-03",9126.12,9371.83,9091.02,9196.32,3564940],["2019-01-04",9055.92,9652.63,9055.92,9652.63,4392690],["2019-01-07",9828.13,9863.23,9617.53,9722.83,2175800],["2019-01-08",9687.73,9863.23,9652.63,9757.93,3023140],["2019-01-09",9828.13,9828.13,9617.53,9617.53,3089530],["2019-01-10",9617.53,9722.83,9477.13,9617.53,2572990],["2019-01-11",9617.53,9722.83,9617.53,9687.73,2013520],["2019-01-14",9652.63,9652.63,9477.13,9477.13,2121870],["2019-01-15",9477.13,9652.63,9477.13,9652.63,2097550],["2019-01-16",9722.83,9968.54,9687.73,9898.33,4928900],["2019-01-17",9898.33,10003.64,9863.23,9898.33,2127670],["2019-01-18",9898.33,9898.33,9757.93,9793.03,1969790],["2019-01-21",9828.13,10108.94,9757.93,9933.43,2887150],["2019-01-22",9968.54,10038.74,9757.93,9757.93,2082570],["2019-01-23",9722.83,9793.03,9582.43,9722.83,2769030],["2019-01-24",9722.83,9828.13,9687.73,9757.93,2003570],["2019-01-25",9828.13,9933.43,9793.03,9863.23,2389610],["2019-01-28",9863.23,10144.04,9863.23,10003.64,2502040],["2019-01-29",10038.74,10038.74,9898.33,9968.54,1773970],["2019-01-30",9968.54,10003.64,9793.03,9793.03,2504630],["2019-01-31",10038.74,10108.94,9828.13,9898.33,3285060],["2019-02-01",9898.33,10038.74,9757.93,10038.74,1841650],["2019-02-11",10003.64,10284.44,10003.64,10179.14,2718920],["2019-02-12",10179.14,10319.54,10108.94,10179.14,3369210],["2019-02-13",10179.14,10214.24,10073.84,10073.84,2836500],["2019-02-14",10073.84,10108.94,9898.33,10003.64,2957870],["2019-02-15",10003.64,10108.94,9933.43,10038.74,2259670],["2019-02-18",10108.94,10635.44,10038.74,10635.44,7103050],["2019-02-19",10670.54,10670.54,10319.54,10319.54,4771360],["2019-02-20",10389.74,10424.84,10249.34,10319.54,2527940],["2019-02-21",10319.54,10600.34,10249.34,10319.54,5017610],["2019-02-22",10354.64,10424.84,10179.14,10249.34,2695970],["2019-02-25",10319.54,10354.64,10108.94,10249.34,2712750],["2019-02-26",10249.34,10354.64,10214.24,10319.54,2989650],["2019-02-27",10389.74,10600.34,10354.64,10530.14,4031520],["2019-02-28",10530.14,10565.24,10179.14,10214.24,2887040],["2019-03-01",10284.44,10389.74,10214.24,10389.74,2428530],["2019-03-04",10495.04,10530.14,10424.84,10459.94,3101900],["2019-03-05",10459.94,10495.04,10354.64,10389.74,2179830],["2019-03-06",10389.74,10951.35,10389.74,10670.54,4802210],["2019-03-07",10740.75,10775.85,10530.14,10530.14,2126220],["2019-03-08",10530.14,10600.34,10389.74,10565.24,3731070],["2019-03-11",10600.34,10846.05,10600.34,10810.95,4993740],["2019-03-12",10881.15,10986.45,10775.85,10775.85,4473650],["2019-03-13",10775.85,10881.15,10740.75,10775.85,2825950],["2019-03-14",10881.15,10881.15,10705.65,10740.75,3745140],["2019-03-15",10740.75,10810.95,10635.44,10810.95,3625000],["2019-03-18",10881.15,10916.25,10775.85,10810.95,1980130],["2019-03-19",10846.05,11056.65,10740.75,10881.15,3943440],["2019-03-20",10881.15,10881.15,10600.34,10670.54,4124860],["2019-03-21",10705.65,10705.65,10179.14,10319.54,5765900],["2019-03-22",10319.54,10354.64,10108.94,10249.34,3406660],["2019-03-25",10038.74,10179.14,9863.23,9968.54,3500240],["2019-03-26",10108.94,10108.94,9898.33,10003.64,1634410],["2019-03-27",10038.74,10144.04,9968.54,10144.04,1849730],["2019-03-28",10038.74,10214.24,10038.74,10179.14,1424890],["2019-03-29",10214.24,10319.54,10179.14,10319.54,2500820],["2019-04-01",10354.64,10389.74,10284.44,10319.54,1885910],["2019-04-02",10389.74,10424.84,10249.34,10284.44,2156870],["2019-04-03",10319.54,10389.74,10249.34,10354.64,2159630],["2019-04-04",10459.94,10565.24,10424.84,10459.94,2134720],["2019-04-05",10530.14,10600.34,10530.14,10600.34,2096590],["2019-04-08",10600.34,10635.44,10565.24,10600.34,2162630],["2019-04-09",10600.34,10705.65,10495.04,10530.14,2753670],["2019-04-10",10459.94,10495.04,10354.64,10459.94,1839270],["2019-04-11",10530.14,10530.14,10354.64,10495.04,1366210],["2019-04-12",10459.94,10495.04,10424.84,10495.04,1424210],["2019-04-16",10495.04,10495.04,10284.44,10459.94,2105080],["2019-04-17",10424.84,10495.04,10214.24,10214.24,2437600],["2019-04-18",10144.04,10214.24,10038.74,10108.94,1871590],["2019-04-19",10179.14,10179.14,10003.64,10144.04,1326560],["2019-04-22",10073.84,10179.14,9933.43,9968.54,1238260],["2019-04-23",9968.54,10179.14,9968.54,10179.14,1352220],["2019-04-24",10249.34,10284.44,10179.14,10284.44,1788950],["2019-04-25",10284.44,10354.64,10249.34,10284.44,1995840],["2019-04-26",10319.54,10319.54,10144.04,10144.04,1950180],["2019-05-02",10073.84,10073.84,9617.53,9687.73,3092130],["2019-05-03",9617.53,9757.93,9582.43,9687.73,1348410],["2019-05-06",9617.53,9617.53,9336.73,9477.13,1340290],["2019-05-07",9512.23,9652.63,9477.13,9652.63,1693600],["2019-05-08",9477.13,9617.53,9477.13,9547.33,1228650],["2019-05-09",9547.33,9617.53,9406.93,9547.33,1243550],["2019-05-10",9547.33,9582.43,9477.13,9547.33,1408210],["2019-05-13",9617.53,9898.33,9582.43,9863.23,1886060],["2019-05-14",9898.33,10214.24,9863.23,9898.33,3405800],["2019-05-15",10038.74,10108.94,9898.33,10038.74,2192550],["2019-05-16",10179.14,10179.14,10003.64,10038.74,2709160],["2019-05-17",10038.74,10038.74,9793.03,9828.13,1840810],["2019-05-20",9828.13,9968.54,9828.13,9898.33,2032830],["2019-05-21",9968.54,10073.84,9898.33,9898.33,2113050],["2019-05-22",9898.33,9968.54,9863.23,9863.23,1572980],["2019-05-23",9968.54,9968.54,9757.93,9863.23,1485140],["2019-05-24",9898.33,9968.54,9757.93,9898.33,1442470],["2019-05-27",9933.43,9968.54,9863.23,9898.33,1562970],["2019-05-28",9968.54,10249.34,9863.23,10144.04,3171050],["2019-05-29",10179.14,10249.34,10108.94,10179.14,2945010],["2019-05-30",10249.34,10249.34,10144.04,10144.04,1571570],["2019-05-31",10214.24,10459.94,10038.74,10108.94,3142750],["2019-06-03",10038.74,10179.14,9898.33,10038.74,1455930],["2019-06-04",9968.54,10108.94,9968.54,10108.94,1691960],["2019-06-05",10214.24,10214.24,10003.64,10003.64,1609200],["2019-06-06",10108.94,10108.94,9968.54,10003.64,1762120],["2019-06-07",10073.84,10214.24,10073.84,10214.24,2413810],["2019-06-10",10354.64,10389.74,10214.24,10249.34,2384220],["2019-06-11",10284.44,10389.74,10249.34,10319.54,2111870],["2019-06-12",10389.74,10389.74,10249.34,10249.34,1801080],["2019-06-13",10249.34,10249.34,10108.94,10144.04,1987490],["2019-06-14",10108.94,10214.24,10108.94,10144.04,1460470],["2019-06-17",10144.04,10179.14,10073.84,10144.04,1369040],["2019-06-18",10214.24,10214.24,10073.84,10108.94,1421730],["2019-06-19",10179.14,10214.24,10108.94,10108.94,1166120],["2019-06-20",10108.94,10144.04,9968.54,9968.54,2277280],["2019-06-21",9968.54,10003.64,9898.33,9968.54,1885120],["2019-06-24",9898.33,9968.54,9898.33,9968.54,1348800],["2019-06-25",9968.54,10108.94,9898.33,10108.94,1565070],["2019-06-26",10144.04,10144.04,10003.64,10003.64,1384890],["2019-06-27",10003.64,10073.84,9933.43,10038.74,1795000],["2019-06-28",10038.74,10038.74,9898.33,9968.54,1867410],["2019-07-01",10003.64,10389.74,10003.64,10389.74,4597950],["2019-07-02",10389.74,10600.34,10389.74,10459.94,4089700],["2019-07-03",10389.74,10495.04,10389.74,10459.94,1817500],["2019-07-04",10495.04,10600.34,10459.94,10530.14,3157220],["2019-07-05",10565.24,10810.95,10530.14,10775.85,3682150],["2019-07-08",10775.85,10881.15,10670.54,10810.95,2590020],["2019-07-09",10810.95,10810.95,10705.65,10775.85,1462820],["2019-07-10",10810.95,10810.95,10705.65,10740.75,2148130],["2019-07-11",10775.85,10810.95,10635.44,10705.65,5005450],["2019-07-12",10814.52,10814.52,10633.06,10633.06,1645760],["2019-07-15",10669.35,10814.52,10596.77,10705.65,1622930],["2019-07-16",10741.94,10741.94,10669.35,10669.35,4517330],["2019-07-17",10596.77,10959.68,10596.77,10959.68,3699600],["2019-07-18",10887.1,10959.68,10850.81,10959.68,1842760],["2019-07-19",10995.97,11322.58,10995.97,11213.71,5538340],["2019-07-22",11177.42,11322.58,11141.13,11322.58,3600250],["2019-07-23",11250.0,11322.58,11104.84,11141.13,1908960],["2019-07-24",11213.71,11213.71,11104.84,11213.71,7034170],["2019-07-25",11141.13,11213.71,11104.84,11177.42,1703100],["2019-07-26",11104.84,11177.42,11104.84,11177.42,1152040],["2019-07-29",11250.0,11250.0,11032.26,11104.84,1415500],["2019-07-30",11104.84,11104.84,10741.94,10741.94,2679590],["2019-07-31",10705.65,10814.52,10669.35,10705.65,2323220],["2019-08-01",10705.65,10959.68,10669.35,10959.68,1939230],["2019-08-02",10814.52,11104.84,10814.52,11068.55,2643690],["2019-08-05",11032.26,11068.55,10850.81,10887.1,1626740],["2019-08-06",10741.94,11649.19,10596.77,11612.9,6426110],["2019-08-07",11721.77,11903.23,11395.16,11431.45,3500390],["2019-08-08",11395.16,11504.03,11322.58,11322.58,2961730],["2019-08-09",11322.58,11504.03,11286.29,11286.29,3749560],["2019-08-12",11322.58,11758.06,11286.29,11721.77,3040630],["2019-08-13",11540.32,11794.35,11395.16,11431.45,2899120],["2019-08-14",11540.32,11576.61,11213.71,11213.71,2929760],["2019-08-15",10959.68,11213.71,10887.1,11104.84,2215890],["2019-08-16",11213.71,11504.03,11141.13,11177.42,2372250],["2019-08-19",11213.71,11395.16,11177.42,11358.87,1871550],["2019-08-20",11395.16,11504.03,11286.29,11395.16,2183930],["2019-08-21",11395.16,11576.61,11213.71,11213.71,2686980],["2019-08-22",11322.58,11395.16,11177.42,11395.16,2233440],["2019-08-23",11322.58,11395.16,11250.0,11250.0,1175660],["2019-08-26",11250.0,11576.61,11250.0,11358.87,2993540],["2019-08-27",11395.16,11467.74,11286.29,11286.29,1318770],["2019-08-28",11286.29,11395.16,11250.0,11250.0,1027950],["2019-08-29",11358.87,11794.35,11286.29,11758.06,4877960],["2019-08-30",11794.35,11903.23,11612.9,11649.19,1527040],["2019-09-03",11721.77,11866.94,11540.32,11540.32,3571890],["2019-09-04",11504.03,11504.03,11286.29,11395.16,2879830],["2019-09-05",11395.16,11540.32,11250.0,11250.0,1418820],["2019-09-06",11358.87,11395.16,11250.0,11250.0,1520000],["2019-09-09",11322.58,11322.58,11177.42,11213.71,1906710],["2019-09-10",11286.29,11322.58,11177.42,11250.0,1987000],["2019-09-11",11286.29,11286.29,11141.13,11250.0,1433550],["2019-09-12",11250.0,11395.16,11213.71,11322.58,1431090],["2019-09-13",11431.45,11431.45,11250.0,11322.58,1548670],["2019-09-16",11358.87,11395.16,11141.13,11395.16,2071460],["2019-09-17",11395.16,11395.16,11250.0,11322.58,1686080],["2019-09-18",11467.74,11467.74,11250.0,11250.0,1743470],["2019-09-19",11250.0,11250.0,10995.97,11104.84,2226750],["2019-09-20",11068.55,11141.13,10887.1,10887.1,2655390],["2019-09-23",10850.81,10887.1,10669.35,10741.94,2008140],["2019-09-24",10814.52,10887.1,10741.94,10887.1,1600800],["2019-09-25",10887.1,10887.1,10705.65,10814.52,1077770],["2019-09-26",10741.94,10850.81,10633.06,10778.23,1843530],["2019-09-27",10778.23,10850.81,10669.35,10778.23,1296030],["2019-09-30",10887.1,10995.97,10887.1,10887.1,1459440],["2019-10-01",10995.97,11141.13,10923.39,11141.13,1497760],["2019-10-02",11141.13,11177.42,10995.97,11032.26,1084490],["2019-10-03",10524.19,11032.26,10524.19,11032.26,926370],["2019-10-04",10923.39,11032.26,10814.52,10887.1,966590],["2019-10-07",10850.81,10923.39,10741.94,10850.81,1115600],["2019-10-08",10850.81,10959.68,10850.81,10959.68,1181980],["2019-10-09",10887.1,11104.84,10887.1,11104.84,1091750],["2019-10-10",11104.84,11177.42,11032.26,11068.55,1256320],["2019-10-11",11104.84,11104.84,10995.97,11032.26,934430],["2019-10-14",11068.55,11068.55,10959.68,11032.26,1452180],["2019-10-15",11032.26,11104.84,11032.26,11068.55,742750],["2019-10-16",11141.13,11141.13,10995.97,11032.26,1116140],["2019-10-17",11032.26,11141.13,11032.26,11104.84,1237910],["2019-10-18",11068.55,11213.71,11032.26,11213.71,1377650],["2019-10-21",11322.58,11395.16,11250.0,11395.16,1425860],["2019-10-22",11395.16,11431.45,11322.58,11431.45,6115550],["2019-10-23",11467.74,11540.32,11250.0,11250.0,2053190],["2019-10-24",11400.0,11400.0,11250.0,11287.5,918920],["2019-10-25",11287.5,11400.0,11250.0,11287.5,5655500],["2019-10-28",11325.0,11475.0,11325.0,11437.5,1499230],["2019-10-29",11475.0,11475.0,11362.5,11437.5,985020],["2019-10-30",11437.5,11475.0,11325.0,11400.0,1185690],["2019-10-31",11250.0,11325.0,10875.0,10950.0,2362590],["2019-11-01",10950.0,10950.0,10875.0,10912.5,1735120],["2019-11-04",10950.0,10950.0,10687.5,10725.0,1858650],["2019-11-05",10800.0,10875.0,10725.0,10800.0,1046790],["2019-11-06",10800.0,10800.0,10687.5,10725.0,961070],["2019-11-07",10725.0,10912.5,10725.0,10875.0,1396500],["2019-11-08",10950.0,10950.0,10837.5,10875.0,1248460],["2019-11-11",10875.0,10912.5,10837.5,10875.0,852950],["2019-11-12",10912.5,11100.0,10875.0,11062.5,1380010],["2019-11-13",11100.0,11100.0,11025.0,11062.5,957810],["2019-11-14",11100.0,11175.0,11025.0,11175.0,1526190],["2019-11-15",11250.0,11250.0,11137.5,11175.0,844970],["2019-11-18",11175.0,11175.0,11025.0,11062.5,1282430],["2019-11-19",11137.5,11175.0,11062.5,11137.5,982430],["2019-11-20",11212.5,11512.5,11175.0,11400.0,2740150],["2019-11-21",11400.0,11475.0,11287.5,11400.0,1185380],["2019-11-22",11475.0,11550.0,11325.0,11437.5,1785330],["2019-11-25",11437.5,11625.0,11437.5,11550.0,3859140],["2019-11-26",11662.5,11850.0,11550.0,11550.0,2232220],["2019-11-27",11700.0,11700.0,11512.5,11550.0,4232420],["2019-11-28",11587.5,11587.5,11250.0,11400.0,1019360],["2019-11-29",11137.5,11512.5,11137.5,11512.5,2112150],["2019-12-02",11625.0,11625.0,11475.0,11475.0,1069880],["2019-12-03",11512.5,11512.5,10950.0,10950.0,2418560],["2019-12-04",10950.0,11137.5,10950.0,11062.5,1070830],["2019-12-05",11062.5,11287.5,11025.0,11025.0,1402920],["2019-12-06",11100.0,11212.5,11025.0,11175.0,956980],["2019-12-09",11175.0,11175.0,10912.5,10950.0,1463990],["2019-12-10",11100.0,11137.5,10950.0,11062.5,2243750],["2019-12-11",10950.0,11062.5,10800.0,10875.0,2457290],["2019-12-12",10875.0,10950.0,10725.0,10950.0,2071280],["2019-12-13",10950.0,11025.0,10875.0,11025.0,1668180],["2019-12-16",11025.0,11025.0,10875.0,10950.0,1411020],["2019-12-17",10912.5,11137.5,10912.5,11062.5,1929340],["2019-12-18",11025.0,11175.0,10762.5,11062.5,1802470],["2019-12-19",11025.0,11175.0,11025.0,11137.5,4333060],["2019-12-20",11175.0,11475.0,11137.5,11437.5,5773660],["2019-12-23",11437.5,11625.0,11362.5,11625.0,5910210],["2019-12-24",11625.0,11662.5,11362.5,11550.0,2035460],["2019-12-25",11250.0,11625.0,11250.0,11587.5,2756990],["2019-12-26",11325.0,11587.5,11325.0,11550.0,2828240],["2019-12-27",11362.5,11587.5,11362.5,11550.0,2392430],["2019-12-30",11550.0,11625.0,11400.0,11587.5,2059070],["2019-12-31",11512.5,11625.0,11437.5,11587.5,2161680],["2020-01-02",11475.0,11587.5,11325.0,11400.0,3144560],["2020-01-03",11400.0,11512.5,11400.0,11475.0,1330450],["2020-01-06",11400.0,11512.5,11287.5,11325.0,2068260],["2020-01-07",11325.0,11437.5,11212.5,11212.5,1505630],["2020-01-08",11175.0,11475.0,11025.0,11400.0,3810860],["2020-01-09",11325.0,11587.5,11325.0,11512.5,4258330],["2020-01-10",11362.5,11550.0,11325.0,11550.0,2408330],["2020-01-13",11400.0,11625.0,11362.5,11475.0,3111130],["2020-01-14",11250.0,12262.5,11250.0,12262.5,7763200],["2020-01-15",12000.0,12262.5,11887.5,12000.0,4040930],["2020-01-16",11887.5,12150.0,11587.5,11850.0,3996540],["2020-01-17",11812.5,11962.5,11662.5,11850.0,1878920],["2020-01-20",11812.5,11887.5,11287.5,11362.5,3323610],["2020-01-21",11437.5,11512.5,11325.0,11400.0,1374840],["2020-01-22",11400.0,11512.5,11362.5,11475.0,946400],["2020-01-30",11362.5,11475.0,11137.5,11137.5,1858120],["2020-01-31",11100.0,11325.0,10837.5,10875.0,2372480],["2020-02-03",10725.0,11025.0,10387.5,10950.0,2834800],["2020-02-04",10687.5,11175.0,10687.5,11175.0,3193810],["2020-02-05",11100.0,11287.5,11025.0,11100.0,1739900],["2020-02-06",10912.5,11250.0,10912.5,11100.0,3808380],["2020-02-07",11025.0,11175.0,10950.0,10987.5,1639280],["2020-02-10",10987.5,11212.5,10912.5,11175.0,2814000],["2020-02-11",11100.0,11250.0,11100.0,11137.5,1251210],["2020-02-12",11175.0,11250.0,10987.5,11212.5,5330010],["2020-02-13",11137.5,11250.0,10987.5,11250.0,1621040],["2020-02-14",11250.0,11250.0,11025.0,11175.0,1461220],["2020-02-17",10987.5,11212.5,10950.0,10950.0,2152740],["2020-02-18",11100.0,11137.5,10950.0,10950.0,2145390],["2020-02-19",11100.0,11362.5,10950.0,11250.0,4464250],["2020-02-20",11175.0,11250.0,11025.0,11212.5,3772560],["2020-02-21",11137.5,11250.0,11025.0,11250.0,2904140],["2020-02-24",11062.5,11137.5,10687.5,10875.0,3633070],["2020-02-25",10500.0,10987.5,10500.0,10987.5,2814620],["2020-02-26",10650.0,10987.5,10650.0,10950.0,2381680],["2020-02-27",10950.0,10950.0,10687.5,10912.5,1394590],["2020-02-28",10650.0,10800.0,10462.5,10500.0,2565690],["2020-03-02",10687.5,10912.5,10537.5,10912.5,3306950],["2020-03-03",10912.5,11175.0,10912.5,11175.0,2621220],["2020-03-04",11062.5,11212.5,10875.0,11137.5,3220470],["2020-03-05",11137.5,11250.0,10950.0,11175.0,3398570],["2020-03-06",11100.0,11175.0,10912.5,11025.0,2571710],["2020-03-09",10425.0,10575.0,10275.0,10275.0,4821670],["2020-03-10",9825.0,10800.0,9825.0,10087.5,1605260],["2020-03-11",10125.0,10425.0,9450.0,10087.5,1337530],["2020-03-12",9637.5,9637.5,9412.5,9412.5,1347860],["2020-03-13",8775.0,9450.0,8775.0,9300.0,3406700],["2020-03-16",9150.0,9337.5,8662.5,9000.0,2554160],["2020-03-17",8700.0,9150.0,8662.5,9000.0,3241510],["2020-03-18",9000.0,9112.5,8700.0,8700.0,1614800],["2020-03-19",8625.0,8625.0,8100.0,8475.0,5885400],["2020-03-20",8250.0,8475.0,7950.0,8325.0,2544220],["2020-03-23",7950.0,8175.0,7762.5,7762.5,1552050],["2020-03-24",7575.0,7837.5,7500.0,7837.5,2692420],["2020-03-25",7950.0,8362.5,7912.5,8362.5,6873040],["2020-03-26",8475.0,8550.0,8250.0,8325.0,1122660],["2020-03-27",8250.0,8400.0,8137.5,8325.0,1155090],["2020-03-30",8137.5,8325.0,7762.5,8287.5,1636390],["2020-03-31",8287.5,8362.5,7912.5,8325.0,989390],["2020-04-01",7987.5,8812.5,7987.5,8812.5,1133120],["2020-04-03",8737.5,8850.0,8700.0,8850.0,881340],["2020-04-06",9150.0,9337.5,8775.0,9300.0,1342640],["2020-04-07",9300.0,9300.0,8850.0,9112.5,1661680],["2020-04-08",8850.0,8962.5,8775.0,8962.5,3654100],["2020-04-09",8887.5,9037.5,8737.5,8925.0,3364440],["2020-04-10",8925.0,9037.5,8775.0,8962.5,1839520],["2020-04-13",8850.0,9000.0,8775.0,8887.5,1868770],["2020-04-14",8887.5,8887.5,8400.0,8625.0,7475070],["2020-04-15",8625.0,9037.5,8625.0,8962.5,3249740],["2020-04-16",8925.0,8962.5,8737.5,8925.0,2635120],["2020-04-17",9000.0,9412.5,8925.0,9075.0,5250130],["2020-04-20",9150.0,9600.0,9075.0,9525.0,2774680],["2020-04-21",9225.0,9375.0,8887.5,8887.5,2347440],["2020-04-22",8625.0,9112.5,8512.5,8887.5,2982630],["2020-04-23",9000.0,9112.5,8925.0,9000.0,3071280],["2020-04-24",9112.5,9112.5,8850.0,9000.0,3128390],["2020-04-27",9112.5,9600.0,9112.5,9600.0,5721810],["2020-04-28",9825.0,10162.5,9637.5,9787.5,4017940],["2020-04-29",9675.0,9825.0,9525.0,9525.0,4862970],["2020-05-04",9337.5,9412.5,9225.0,9262.5,3111820],["2020-05-05",9262.5,9675.0,9262.5,9675.0,3044010],["2020-05-06",9750.0,9750.0,9525.0,9525.0,1773810],["2020-05-07",9637.5,9712.5,9487.5,9600.0,3304330],["2020-05-08",9750.0,9825.0,9525.0,9637.5,4765030],["2020-05-11",9750.0,10050.0,9637.5,9825.0,2110900],["2020-05-12",9825.0,10125.0,9675.0,9975.0,3524880],["2020-05-13",9975.0,10162.5,9825.0,9825.0,3319350],["2020-05-14",9862.5,10050.0,9787.5,9787.5,2290800],["2020-05-15",9825.0,9937.5,9562.5,9637.5,2438090],["2020-05-18",9675.0,9712.5,9525.0,9675.0,1469440],["2020-05-19",9900.0,9975.0,9750.0,9862.5,4120060],["2020-05-20",9787.5,9900.0,9787.5,9787.5,1544960],["2020-05-21",9862.5,9900.0,9750.0,9750.0,3134370],["2020-05-22",9787.5,9787.5,9600.0,9637.5,3244960],["2020-05-25",9712.5,10275.0,9637.5,10275.0,6695850],["2020-05-26",10612.5,10837.5,10575.0,10687.5,3652010],["2020-05-27",10725.0,10725.0,10387.5,10425.0,2880810],["2020-05-28",10275.0,10500.0,10275.0,10387.5,3363820],["2020-05-29",10275.0,10650.0,10275.0,10537.5,3920880],["2020-06-01",10575.0,11025.0,10575.0,10950.0,3656730],["2020-06-02",10987.5,11025.0,10575.0,10612.5,4419240],["2020-06-03",10537.5,10837.5,10462.5,10687.5,3495830],["2020-06-04",10687.5,10987.5,10612.5,10650.0,3224570],["2020-06-05",10650.0,10875.0,10537.5,10800.0,1939380],["2020-06-08",10950.0,11212.5,10837.5,10875.0,3633850],["2020-06-09",10875.0,11400.0,10762.5,11100.0,4940700],["2020-06-10",11250.0,11850.0,11100.0,11850.0,7723460],["2020-06-11",12525.0,12675.0,11625.0,11625.0,10281670],["2020-06-12",11025.0,11775.0,11025.0,11625.0,4543820],["2020-06-15",11662.5,11812.5,10875.0,10875.0,4108250],["2020-06-16",11100.0,11362.5,10950.0,11325.0,3161360],["2020-06-17",11212.5,11325.0,10875.0,11175.0,2259930],["2020-06-18",10912.5,11175.0,10875.0,11025.0,2294100],["2020-06-19",11212.5,11325.0,11100.0,11250.0,2879690],["2020-06-22",11325.0,11512.5,11287.5,11287.5,2588880],["2020-06-23",11287.5,11400.0,11062.5,11137.5,2981720],["2020-06-24",11137.5,11212.5,10800.0,11062.5,3003410],["2020-06-25",10912.5,11062.5,10837.5,10912.5,1771000],["2020-06-26",10987.5,11062.5,10800.0,10837.5,1989830],["2020-06-29",10725.0,10725.0,10125.0,10425.0,6186200],["2020-06-30",10612.5,10612.5,9900.0,10387.5,1962580],["2020-07-01",10162.5,10650.0,10050.0,10537.5,1899370],["2020-07-02",10425.0,10575.0,10312.5,10462.5,1292070],["2020-07-03",10387.5,10500.0,10237.5,10237.5,1388830],["2020-07-06",10312.5,10500.0,10237.5,10237.5,1951060],["2020-07-07",10387.5,10500.0,10387.5,10500.0,1749060],["2020-07-08",10425.0,10650.0,10425.0,10537.5,1453240],["2020-07-09",10537.5,10725.0,10537.5,10650.0,2773650],["2020-07-10",10650.0,10875.0,10575.0,10837.5,3656210],["2020-07-13",10950.0,11100.0,10837.5,10875.0,2091660],["2020-07-14",10875.0,10875.0,10650.0,10800.0,1134500],["2020-07-15",10800.0,10912.5,10650.0,10650.0,1728050],["2020-07-16",10650.0,10800.0,10650.0,10725.0,1161720],["2020-07-17",10725.0,10875.0,10575.0,10800.0,1852720],["2020-07-20",10950.0,11287.5,10800.0,11062.5,3975450],["2020-07-21",11062.5,11287.5,10950.0,11287.5,1927280],["2020-07-22",11325.0,11325.0,10912.5,11137.5,1822370],["2020-07-23",10950.0,11100.0,10650.0,10800.0,2817370],["2020-07-24",10725.0,10912.5,10050.0,10125.0,4211520],["2020-07-27",9600.0,9862.5,9450.0,9525.0,3911580],["2020-07-28",9675.0,10012.5,9450.0,9937.5,2580200],["2020-07-29",9600.0,9825.0,9450.0,9712.5,3155820],["2020-07-30",9675.0,9825.0,9637.5,9637.5,1317410],["2020-07-31",9300.0,9525.0,9262.5,9300.0,2449810],["2020-08-03",9450.0,9712.5,9337.5,9675.0,2127590],["2020-08-04",9750.0,9900.0,9712.5,9787.5,1326010],["2020-08-05",9750.0,9975.0,9675.0,9900.0,1687530],["2020-08-06",9787.5,10050.0,9750.0,9900.0,1604510],["2020-08-07",9900.0,9975.0,9825.0,9975.0,1244750],["2020-08-10",10050.0,10462.5,10050.0,10237.5,2256360],["2020-08-11",10312.5,10350.0,10162.5,10200.0,1475900],["2020-08-12",10275.0,10275.0,10050.0,10162.5,1577260],["2020-08-13",10200.0,10275.0,10125.0,10275.0,2231890],["2020-08-14",10200.0,10312.5,9975.0,10050.0,2195830],["2020-08-17",10012.5,10162.5,9975.0,10125.0,1288760],["2020-08-18",10012.5,10200.0,10012.5,10087.5,1099430],["2020-08-19",10087.5,10350.0,10087.5,10200.0,1748140],["2020-08-20",10125.0,10312.5,10125.0,10162.5,1946110],["2020-08-21",10200.0,10387.5,10200.0,10350.0,1939930],["2020-08-24",10425.0,10462.5,10350.0,10425.0,1677480],["2020-08-25",10462.5,10575.0,10350.0,10350.0,1518040],["2020-08-26",10350.0,10650.0,10275.0,10425.0,2187810],["2020-08-27",10425.0,10612.5,10425.0,10462.5,1190000],["2020-08-28",10575.0,10612.5,10462.5,10462.5,1432490],["2020-08-31",10575.0,10612.5,10275.0,10275.0,1933260],["2020-09-01",10275.0,10350.0,10162.5,10237.5,2167350],["2020-09-03",10275.0,10350.0,10050.0,10087.5,4542010],["2020-09-04",9975.0,10237.5,9937.5,10200.0,3654190],["2020-09-07",10312.5,10312.5,10087.5,10087.5,2010660],["2020-09-08",10162.5,10237.5,10087.5,10237.5,1633950],["2020-09-09",10237.5,10275.0,10200.0,10275.0,2609970],["2020-09-10",10387.5,10462.5,10312.5,10312.5,2289760],["2020-09-11",10275.0,10350.0,10125.0,10350.0,2608100],["2020-09-14",10350.0,10350.0,10125.0,10162.5,2919290],["2020-09-15",10237.5,10275.0,10125.0,10125.0,1895160],["2020-09-16",10162.5,10312.5,10125.0,10237.5,2417320],["2020-09-17",10275.0,10312.5,10125.0,10237.5,1309590],["2020-09-18",10200.0,10275.0,10162.5,10237.5,1883560],["2020-09-21",10275.0,10462.5,10237.5,10387.5,9298950],["2020-09-22",10387.5,10425.0,10275.0,10425.0,2435550],["2020-09-23",10650.0,10875.0,10612.5,10800.0,4622630],["2020-09-24",10725.0,10800.0,10612.5,10725.0,2498870],["2020-09-25",10725.0,10725.0,10575.0,10650.0,2316140],["2020-09-28",10650.0,10725.0,10575.0,10725.0,2170650],["2020-09-29",10762.5,10800.0,10425.0,10462.5,2821550],["2020-09-30",10462.5,10650.0,10462.5,10650.0,3014850],["2020-10-01",10725.0,10762.5,10612.5,10725.0,2589380],["2020-10-02",10725.0,10800.0,10125.0,10575.0,4060050],["2020-10-05",10762.5,10762.5,10612.5,10762.5,1898260],["2020-10-06",10762.5,11325.0,10762.5,11250.0,6531330],["2020-10-07",11250.0,11400.0,11100.0,11100.0,3598240],["2020-10-08",11100.0,11212.5,10875.0,10987.5,3019630],["2020-10-09",10950.0,11025.0,10837.5,10950.0,1836890],["2020-10-12",10950.0,10987.5,10762.5,10762.5,2495310],["2020-10-13",10762.5,10987.5,10762.5,10800.0,1971320],["2020-10-14",10875.0,11137.5,10875.0,11025.0,2624710],["2020-10-15",10950.0,11137.5,10950.0,10987.5,3061810],["2020-10-16",11025.0,11062.5,10762.5,10950.0,2448480],["2020-10-19",11025.0,11250.0,11025.0,11100.0,1944300],["2020-10-20",11100.0,11212.5,10950.0,11100.0,1450790],["2020-10-21",11100.0,11175.0,10950.0,11062.5,2236230],["2020-10-22",11100.0,11175.0,10987.5,11062.5,3368700],["2020-10-23",10987.5,11100.0,10950.0,11025.0,1035230],["2020-10-26",11025.0,11025.0,10762.5,10800.0,2015740],["2020-10-27",10687.5,10725.0,10350.0,10387.5,1915000],["2020-10-28",10350.0,10462.5,10162.5,10462.5,1971250],["2020-10-29",10462.5,10462.5,10200.0,10350.0,1405040],["2020-10-30",10350.0,10387.5,10125.0,10387.5,1261200],["2020-11-02",10162.5,10575.0,9787.5,10575.0,3175500],["2020-11-03",10312.5,10425.0,10275.0,10275.0,1097270],["2020-11-04",10350.0,10462.5,10312.5,10425.0,1205190],["2020-11-05",10350.0,10425.0,10200.0,10425.0,1715030],["2020-11-06",10425.0,10650.0,10425.0,10612.5,1660390],["2020-11-09",10650.0,10800.0,10650.0,10800.0,1018040],["2020-11-10",10800.0,10912.5,10650.0,10762.5,2024120],["2020-11-11",10650.0,10762.5,10500.0,10500.0,1321190],["2020-11-12",10575.0,10725.0,10575.0,10687.5,691060],["2020-11-13",10612.5,10762.5,10575.0,10762.5,1107420],["2020-11-16",10762.5,10875.0,10575.0,10612.5,910430],["2020-11-17",10650.0,10837.5,10650.0,10800.0,899960],["2020-11-18",10875.0,11137.5,10837.5,11062.5,2502040],["2020-11-19",11100.0,11400.0,11100.0,11212.5,2753090],["2020-11-20",11250.0,11625.0,11212.5,11625.0,2535040],["2020-11-23",11587.5,11587.5,11362.5,11475.0,1569620],["2020-11-24",11475.0,11550.0,11137.5,11175.0,2948620],["2020-11-25",11175.0,11475.0,11175.0,11400.0,2488120],["2020-11-26",11325.0,11850.0,11325.0,11775.0,3629450],["2020-11-27",11700.0,11812.5,11550.0,11737.5,1877000],["2020-11-30",11737.5,11887.5,11737.5,11887.5,2432140],["2020-12-01",11475.0,11887.5,11475.0,11850.0,5448860],["2020-12-02",11850.0,11925.0,11662.5,11737.5,2882060],["2020-12-03",11737.5,12375.0,11625.0,12187.5,5999660],["2020-12-04",12225.0,12375.0,12075.0,12150.0,2649350],["2020-12-07",12075.0,12187.5,12000.0,12112.5,2131490],["2020-12-08",12075.0,12150.0,11925.0,12037.5,3623960],["2020-12-09",12037.5,12375.0,12037.5,12150.0,4094520],["2020-12-10",12187.5,12300.0,11700.0,11812.5,3356410],["2020-12-11",11850.0,11887.5,11625.0,11887.5,3805330],["2020-12-14",11887.5,12075.0,11887.5,12037.5,3425130],["2020-12-15",12000.0,12487.5,11962.5,12337.5,5565370],["2020-12-16",12375.0,12450.0,12225.0,12375.0,2402530],["2020-12-17",12900.0,13237.5,12600.0,13237.5,7312560],["2020-12-18",13500.0,13500.0,13162.5,13350.0,5730620],["2020-12-21",13425.0,14250.0,13275.0,14250.0,10021310],["2020-12-22",14250.0,15225.0,14025.0,15225.0,10194230],["2020-12-23",16087.5,16087.5,14325.0,14475.0,13409570],["2020-12-24",15262.5,15487.5,14400.0,15487.5,15412880],["2020-12-25",16387.5,16537.5,16125.0,16537.5,8868760],["2020-12-28",17625.0,17662.5,17475.0,17662.5,9439470],["2020-12-29",17250.0,18750.0,16912.5,17512.5,12292090],["2020-12-30",17287.5,18262.5,16875.0,17250.0,9832560],["2020-12-31",17400.0,18300.0,16987.5,18300.0,8521050],["2021-01-04",19500.0,19575.0,18975.0,19575.0,6590800],["2021-01-05",19875.0,20925.0,19875.0,20250.0,11967600],["2021-01-06",20325.0,20775.0,19500.0,19650.0,10653700],["2021-01-07",19875.0,20400.0,19650.0,20250.0,8000200],["2021-01-08",20250.0,21600.0,19875.0,20625.0,9368600],["2021-01-11",21375.0,21375.0,20325.0,21150.0,31499500],["2021-01-12",21300.0,22462.5,21262.5,22387.5,7429000],["2021-01-13",22537.5,23587.5,21900.0,23400.0,8616000],["2021-01-14",23625.0,25012.5,23625.0,25012.5,22327300],["2021-01-15",26475.0,26737.5,25537.5,25800.0,10564200],["2021-01-18",26137.5,27600.0,25275.0,27600.0,10757000],["2021-01-19",28800.0,29475.0,25687.5,27600.0,11627500],["2021-01-20",28500.0,29100.0,25875.0,27900.0,11972000],["2021-01-21",28500.0,29850.0,28200.0,29850.0,12922300],["2021-01-22",31350.0,31912.5,30825.0,31912.5,7671300],["2021-01-25",33750.0,34125.0,33000.0,34125.0,9186500],["2021-01-26",31762.5,35250.0,31762.5,31912.5,17746000],["2021-01-27",30825.0,31875.0,29700.0,29700.0,15919970],["2021-01-28",27637.5,27637.5,27637.5,27637.5,3736960],["2021-01-29",25725.0,28875.0,25725.0,27637.5,23684100],["2021-02-01",25725.0,27712.5,25725.0,25725.0,13514100],["2021-02-02",24000.0,27525.0,23925.0,27525.0,14295200],["2021-02-03",28125.0,29437.5,27900.0,29437.5,7049500],["2021-02-04",29625.0,30750.0,28875.0,30112.5,10057240],["2021-02-05",30150.0,30600.0,29625.0,30000.0,6679400],["2021-02-08",29625.0,30075.0,27900.0,27900.0,11082200],["2021-02-09",27900.0,29587.5,26250.0,28950.0,8090100],["2021-02-17",30075.0,30975.0,29250.0,30975.0,5250600],["2021-02-18",31500.0,32512.5,31275.0,32250.0,6804800],["2021-02-19",31350.0,32250.0,30900.0,31200.0,7467900],["2021-02-22",31200.0,31500.0,29700.0,30675.0,6066600],["2021-02-23",30675.0,30675.0,29850.0,30000.0,4975600],["2021-02-24",30300.0,30525.0,29100.0,29250.0,5228700],["2021-02-25",29700.0,29700.0,28537.5,29325.0,6032700],["2021-02-26",28800.0,29400.0,28650.0,29250.0,2735100],["2021-03-01",29550.0,29962.5,29175.0,29475.0,6619300],["2021-03-02",30000.0,30000.0,29437.5,29437.5,4149800],["2021-03-03",29437.5,29700.0,29025.0,29137.5,4271700],["2021-03-04",29137.5,29250.0,27750.0,28087.5,5517570],["2021-03-05",27675.0,28462.5,27000.0,28050.0,4115100],["2021-03-08",28125.0,30000.0,27675.0,29775.0,7643700],["2021-03-09",29625.0,29700.0,29100.0,29325.0,3059770],["2021-03-10",29137.5,29287.5,28500.0,28800.0,1996100],["2021-03-11",29550.0,29625.0,29100.0,29250.0,3388100],["2021-03-12",29250.0,30375.0,29250.0,29850.0,11571000],["2021-03-15",30712.5,30712.5,30150.0,30225.0,4751400],["2021-03-16",30225.0,30375.0,29775.0,30112.5,2859100],["2021-03-17",30000.0,30075.0,29625.0,29775.0,5973900],["2021-03-18",30187.5,30300.0,29775.0,29925.0,4793600],["2021-03-19",30000.0,31500.0,29887.5,31125.0,12154200],["2021-03-22",31725.0,31875.0,30825.0,31050.0,6806490],["2021-03-23",31050.0,31350.0,30000.0,30375.0,4909700],["2021-03-24",29775.0,30300.0,28425.0,29100.0,9643700],["2021-03-25",29250.0,29475.0,28500.0,28650.0,5079200],["2021-03-26",28425.0,29025.0,26887.5,28650.0,8709600],["2021-03-29",28800.0,29137.5,27975.0,28087.5,5662300],["2021-03-30",28500.0,29362.5,27750.0,28950.0,4767300],["2021-03-31",28800.0,29250.0,28575.0,28612.5,2788500],["2021-04-01",28612.5,29250.0,28575.0,29062.5,3146400],["2021-04-02",29475.0,29775.0,29175.0,29550.0,5278600],["2021-04-05",30225.0,30225.0,29250.0,29325.0,3674300],["2021-04-06",29100.0,29325.0,28800.0,29100.0,3842700],["2021-04-07",28987.5,28987.5,28575.0,28800.0,3738000],["2021-04-08",29100.0,29137.5,28425.0,28837.5,3859100],["2021-04-09",29175.0,29962.5,29100.0,29700.0,6623300],["2021-04-12",30712.5,31200.0,30675.0,30825.0,11667400],["2021-04-13",31125.0,31125.0,29700.0,30000.0,7861100],["2021-04-14",29325.0,29962.5,29250.0,29625.0,5707800],["2021-04-15",29475.0,29625.0,28725.0,28725.0,6032000],["2021-04-16",28650.0,29625.0,28125.0,28425.0,4781600],["2021-04-19",28650.0,29100.0,28200.0,28650.0,3525800],["2021-04-20",28725.0,28725.0,27750.0,27975.0,6348900],["2021-04-22",27750.0,27825.0,26025.0,26025.0,6642600],["2021-04-23",26025.0,27825.0,25350.0,27825.0,5447700],["2021-04-26",27825.0,29100.0,27675.0,28125.0,4241000],["2021-04-27",28125.0,28125.0,27450.0,27600.0,2306500],["2021-04-28",27600.0,27900.0,27337.5,27525.0,3723300],["2021-04-29",27525.0,28087.5,27487.5,28087.5,4900200],["2021-05-04",27675.0,29062.5,27600.0,28162.5,7136800],["2021-05-05",28425.0,28575.0,27975.0,28275.0,4501300],["2021-05-06",28537.5,28837.5,28050.0,28200.0,7484200],["2021-05-07",27900.0,28275.0,27225.0,27300.0,5454900],["2021-05-10",27000.0,27337.5,26775.0,26850.0,7031900],["2021-05-11",26850.0,27300.0,26175.0,26925.0,8267800],["2021-05-12",26700.0,27975.0,26587.5,27300.0,5454500],["2021-05-13",27300.0,27675.0,26925.0,26925.0,3735500],["2021-05-14",26925.0,27075.0,26550.0,26550.0,4400600],["2021-05-17",26325.0,26475.0,25162.5,25350.0,8820600],["2021-05-18",25050.0,25125.0,24000.0,24225.0,9975800],["2021-05-19",24225.0,25425.0,24225.0,24375.0,3844800],["2021-05-20",24375.0,24750.0,22762.5,23025.0,7611200],["2021-05-21",22575.0,24600.0,22500.0,24600.0,9281300],["2021-05-24",25125.0,25837.5,25087.5,25800.0,5804400],["2021-05-25",25800.0,25875.0,25162.5,25275.0,4742300],["2021-05-26",24750.0,25125.0,24375.0,24975.0,5467100],["2021-05-27",24600.0,25500.0,24412.5,24825.0,4878300],["2021-05-28",25275.0,25612.5,24825.0,25350.0,5716600],["2021-05-31",25125.0,25162.5,24675.0,24975.0,4151000],["2021-06-01",24825.0,24975.0,24375.0,24600.0,4028600],["2021-06-02",24375.0,24975.0,23775.0,24975.0,5900900],["2021-06-03",25350.0,25350.0,24825.0,25200.0,5682200],["2021-06-04",25500.0,26625.0,25425.0,26625.0,10913800],["2021-06-07",27112.5,27112.5,26325.0,26887.5,8742600],["2021-06-08",26850.0,27225.0,25350.0,25762.5,6648700],["2021-06-09",25500.0,26625.0,24862.5,26250.0,7738800],["2021-06-10",26250.0,26400.0,25350.0,25350.0,4266700],["2021-06-11",25350.0,25875.0,25350.0,25800.0,3826100],["2021-06-14",25800.0,26962.5,25350.0,26550.0,11167200],["2021-06-15",26925.0,28387.5,26775.0,28387.5,20962800],["2021-06-16",28500.0,29137.5,27825.0,28087.5,8756000],["2021-06-17",27600.0,29475.0,27375.0,29212.5,17714100],["2021-06-18",29250.0,29850.0,28725.0,28875.0,12829200],["2021-06-21",28875.0,29100.0,28200.0,28312.5,12326400],["2021-06-22",28537.5,29587.5,28425.0,29250.0,11972000],["2021-06-23",29100.0,29175.0,27750.0,28725.0,7528800],["2021-06-24",28875.0,29475.0,28087.5,28950.0,11282500],["2021-06-25",28875.0,29250.0,28350.0,29250.0,7413000],["2021-06-28",29775.0,30300.0,29512.5,30112.5,15214900],["2021-06-29",30150.0,30150.0,29400.0,29850.0,7593200],["2021-06-30",29775.0,29775.0,28800.0,28800.0,7614800],["2021-07-01",28800.0,29625.0,28125.0,29625.0,15430700],["2021-07-02",29812.5,30750.0,29475.0,29737.5,15803700],["2021-07-05",29512.5,29512.5,28350.0,28762.5,13504000],["2021-07-06",28612.5,28875.0,26775.0,26775.0,24030200],["2021-07-07",26625.0,27300.0,25500.0,26400.0,12448900],["2021-07-08",26437.5,27150.0,25575.0,25837.5,8578200],["2021-07-09",25425.0,25875.0,24037.5,24150.0,15293200],["2021-07-12",23475.0,24150.0,22462.5,23250.0,13624800],["2021-07-13",24000.0,24375.0,23250.0,24375.0,9106800],["2021-07-14",24525.0,24712.5,23587.5,24000.0,7449100],["2021-07-15",23662.5,24525.0,23662.5,24487.5,5700500],["2021-07-16",24675.0,25125.0,24037.5,24525.0,6722100],["2021-07-19",23775.0,24150.0,22875.0,22875.0,8402600],["2021-07-20",23250.0,24375.0,22800.0,24375.0,7280300],["2021-07-21",24375.0,24675.0,23962.5,24337.5,3915400],["2021-07-22",24300.0,25162.5,24075.0,24825.0,10223200],["2021-07-23",24712.5,25050.0,24075.0,24075.0,8591200],["2021-07-26",24000.0,24525.0,23625.0,24375.0,5868800],["2021-07-27",24750.0,24975.0,24375.0,24450.0,5839500],["2021-07-28",24450.0,26025.0,24375.0,25425.0,13116800],["2021-07-29",25725.0,26062.5,25425.0,25575.0,6737600],["2021-07-30",25537.5,26025.0,25350.0,25837.5,7177300],["2021-08-02",25500.0,26625.0,25500.0,25912.5,7919100],["2021-08-03",25912.5,26175.0,25500.0,25950.0,6876300],["2021-08-04",26175.0,26625.0,25875.0,26212.5,10341400],["2021-08-05",26137.5,26850.0,25987.5,26512.5,7524300],["2021-08-06",26512.5,27712.5,26325.0,26625.0,12916500],["2021-08-09",26850.0,27375.0,26850.0,27375.0,9683300],["2021-08-10",27675.0,27750.0,26625.0,26850.0,17135980],["2021-08-11",26625.0,26812.5,25725.0,25800.0,22981500],["2021-08-12",25687.5,26925.0,25687.5,26175.0,10831400],["2021-08-13",26250.0,26850.0,26175.0,26850.0,8110400],["2021-08-16",26962.5,28350.0,26850.0,27862.5,25326040],["2021-08-17",27862.5,28275.0,27375.0,27375.0,8973900],["2021-08-18",27150.0,27825.0,27150.0,27487.5,8055500],["2021-08-19",27450.0,28125.0,27375.0,27900.0,10301000],["2021-08-20",27975.0,28725.0,26325.0,27450.0,22535900],["2021-08-23",27375.0,28050.0,27000.0,27000.0,9827200],["2021-08-24",27000.0,27450.0,26662.5,26925.0,8463900],["2021-08-25",26925.0,27300.0,26587.5,27150.0,6158600],["2021-08-26",27375.0,28687.5,27150.0,27900.0,18430200],["2021-08-27",27750.0,29625.0,27750.0,29550.0,24488900],["2021-08-30",30337.5,30750.0,30000.0,30112.5,13015640],["2021-08-31",30000.0,32212.5,29812.5,31950.0,26169800],["2021-09-01",31425.0,32700.0,31425.0,31875.0,13919800],["2021-09-06",32250.0,33262.5,31350.0,31350.0,13157200],["2021-09-07",31575.0,32175.0,31200.0,31875.0,14948900],["2021-09-08",31875.0,33375.0,31537.5,32700.0,14725800],["2021-09-09",32700.0,33150.0,32437.5,32775.0,6723400],["2021-09-10",32775.0,33187.5,31875.0,32250.0,9970600],["2021-09-13",32250.0,32250.0,30375.0,30375.0,33331580],["2021-09-14",30375.0,31425.0,30225.0,31125.0,10202200],["2021-09-15",30600.0,31800.0,30525.0,31425.0,5724200],["2021-09-16",31350.0,32587.5,31237.5,32025.0,9778000],["2021-09-17",32025.0,32475.0,31537.5,31687.5,10781800],["2021-09-20",31950.0,32250.0,30750.0,30750.0,10891600],["2021-09-21",30000.0,32025.0,30000.0,31875.0,15660900],["2021-09-22",31875.0,32550.0,31425.0,32250.0,10194400],["2021-09-23",34500.0,34500.0,33375.0,33412.5,27213100],["2021-09-24",33487.5,33975.0,32812.5,33112.5,10314300],["2021-09-27",33112.5,33225.0,31125.0,31125.0,15610400],["2021-09-28",31125.0,33150.0,31125.0,33112.5,13223700],["2021-09-29",32925.0,33450.0,32400.0,32812.5,6814000],["2021-09-30",32625.0,33150.0,32512.5,32625.0,4766300],["2021-10-01",32325.0,32962.5,31875.0,32025.0,13885135],["2021-10-04",31875.0,32700.0,31350.0,32025.0,9379600],["2021-10-05",32250.0,33300.0,32025.0,33112.5,8443500],["2021-10-06",33300.0,34050.0,33150.0,33225.0,10030100],["2021-10-07",33225.0,35175.0,33150.0,34500.0,16993100],["2021-10-08",34800.0,34875.0,34162.5,34200.0,6718900],["2021-10-11",34275.0,34725.0,33900.0,33975.0,6658200],["2021-10-12",34125.0,34425.0,33825.0,34050.0,7955000],["2021-10-13",34125.0,34837.5,34125.0,34575.0,9759900],["2021-10-14",34650.0,35137.5,34200.0,34275.0,9685100],["2021-10-15",34350.0,34462.5,33075.0,33900.0,21144200],["2021-10-18",33900.0,34275.0,32887.5,32887.5,17257300],["2021-10-19",32625.0,33375.0,32250.0,32700.0,10161900],["2021-10-20",33000.0,33000.0,31987.5,32325.0,10315600],["2021-10-21",32325.0,32850.0,31987.5,31987.5,10620800],["2021-10-22",31987.5,33112.5,31987.5,32737.5,11943900],["2021-10-25",33037.5,33712.5,32737.5,32737.5,10002000],["2021-10-26",32250.0,33750.0,31987.5,33675.0,14305600],["2021-10-27",33937.5,36000.0,33675.0,36000.0,31913600],["2021-10-28",36375.0,36862.5,35625.0,36225.0,12795300],["2021-10-29",36225.0,37387.5,36000.0,36487.5,10034900],["2021-11-01",36712.5,37350.0,36075.0,36750.0,10961800],["2021-11-02",36825.0,39000.0,36600.0,38700.0,11208400],["2021-11-03",39375.0,39375.0,36000.0,36000.0,24561500],["2021-11-04",36000.0,36712.5,35325.0,36487.5,10749300],["2021-11-05",36487.5,37200.0,35812.5,36750.0,11038800],["2021-11-08",36825.0,37425.0,36450.0,36825.0,8252600],["2021-11-09",36862.5,38700.0,36637.5,37875.0,12644400],["2021-11-10",37875.0,38175.0,37275.0,38175.0,8561000],["2021-11-11",38625.0,40800.0,38475.0,39750.0,19942200],["2021-11-12",40500.0,40725.0,39375.0,40200.0,8875700],["2021-11-15",40650.0,40800.0,37387.5,40350.0,12565100],["2021-11-16",39375.0,40350.0,38100.0,39000.0,15680200],["2021-11-17",39000.0,39675.0,38700.0,39150.0,6275100],["2021-11-18",39600.0,40650.0,38850.0,40125.0,10134900],["2021-11-19",40350.0,40350.0,37350.0,37500.0,16259800],["2021-11-22",37125.0,37200.0,34875.0,34875.0,17435200],["2021-11-23",34950.0,36337.5,34800.0,36000.0,8732700],["2021-11-24",36375.0,37125.0,36375.0,36375.0,7054400],["2021-11-25",36750.0,37425.0,36375.0,37275.0,6461200],["2021-11-26",37500.0,37500.0,36150.0,36187.5,8784600],["2021-11-29",35250.0,36975.0,35250.0,36450.0,7068300],["2021-11-30",36975.0,38625.0,36825.0,37500.0,12276700],["2021-12-01",37800.0,38550.0,37650.0,37650.0,6650000],["2021-12-02",37950.0,38775.0,37800.0,38550.0,9239000],["2021-12-03",38625.0,39375.0,38250.0,38325.0,12920800],["2021-12-06",38325.0,38700.0,35662.5,36750.0,11269200],["2021-12-07",37575.0,38400.0,37050.0,38175.0,6579600],["2021-12-08",38475.0,40800.0,37950.0,39750.0,17426000],["2021-12-09",39750.0,40800.0,39750.0,40200.0,5831100],["2021-12-10",40125.0,41625.0,39750.0,41100.0,11856600],["2021-12-13",41400.0,42750.0,41250.0,41700.0,7826100],["2021-12-14",41625.0,42750.0,40650.0,42150.0,10218400],["2021-12-15",41925.0,42375.0,41100.0,41775.0,7998200],["2021-12-16",41775.0,42975.0,41550.0,42450.0,8386100],["2021-12-17",42375.0,42900.0,41700.0,42750.0,10308200],["2021-12-20",42525.0,42525.0,41250.0,42000.0,7886000],["2021-12-21",41475.0,44175.0,41475.0,43800.0,12005800],["2021-12-22",44625.0,45750.0,44175.0,45000.0,10404800],["2021-12-23",45150.0,45975.0,43275.0,45000.0,14776500],["2021-12-24",45750.0,46425.0,43875.0,45000.0,7508300],["2021-12-27",44850.0,45750.0,43800.0,45750.0,6965300],["2021-12-28",46875.0,46875.0,45450.0,46575.0,7229900],["2021-12-29",46575.0,46875.0,45375.0,45375.0,6126300],["2021-12-30",45600.0,45600.0,44250.0,44250.0,5559500],["2021-12-31",44925.0,45600.0,43875.0,45600.0,5305700],["2022-01-04",45450.0,46500.0,45075.0,46050.0,6372800],["2022-01-05",46500.0,47175.0,45150.0,45375.0,12958540],["2022-01-06",45375.0,47025.0,45375.0,46350.0,11982200],["2022-01-07",46875.0,47175.0,46200.0,46500.0,8184500],["2022-01-10",46125.0,46950.0,44325.0,44325.0,12462100],["2022-01-11",44625.0,45225.0,41325.0,41325.0,16262300],["2022-01-12",41025.0,44175.0,39000.0,44175.0,13498800],["2022-01-13",45300.0,45300.0,41100.0,42750.0,8208800],["2022-01-14",41250.0,43875.0,41250.0,43275.0,4631500],["2022-01-17",43275.0,43800.0,40275.0,40275.0,13592700],["2022-01-18",38625.0,39900.0,37650.0,37875.0,8756800],["2022-01-19",38250.0,40500.0,38025.0,40425.0,8663100],["2022-01-20",40500.0,42675.0,40200.0,41775.0,7951600],["2022-01-21",41775.0,42375.0,40125.0,40650.0,11892500],["2022-01-24",39825.0,41625.0,38850.0,38850.0,9470300],["2022-01-25",38400.0,41550.0,38400.0,41475.0,10889800],["2022-01-26",42000.0,42075.0,40500.0,40950.0,8339700],["2022-01-27",40500.0,41475.0,39375.0,39375.0,7756300],["2022-01-28",39525.0,40800.0,38775.0,40275.0,7093700],["2022-02-07",40725.0,41625.0,40575.0,41025.0,8698700],["2022-02-08",41100.0,42750.0,40875.0,42375.0,9595400],["2022-02-09",42600.0,43350.0,41925.0,42300.0,8172700],["2022-02-10",42675.0,43200.0,42075.0,42600.0,6061300],["2022-02-11",42750.0,43875.0,42450.0,43350.0,12154500],["2022-02-14",42750.0,43500.0,42525.0,42675.0,6842500],["2022-02-15",42600.0,43425.0,42375.0,43275.0,7151700],["2022-02-16",43650.0,44100.0,43200.0,43275.0,6029700],["2022-02-17",43125.0,43875.0,42975.0,43875.0,9152900],["2022-02-18",43425.0,44550.0,43425.0,43875.0,8029500],["2022-02-21",43950.0,44475.0,43650.0,43875.0,7080400],["2022-02-22",43350.0,43500.0,42300.0,42600.0,12760300],["2022-02-23",42825.0,43650.0,42450.0,42975.0,8418100],["2022-02-24",42675.0,43050.0,40125.0,42825.0,12212700],["2022-02-25",42825.0,44100.0,42450.0,43350.0,12834700],["2022-02-28",43350.0,44100.0,42975.0,43050.0,7063000],["2022-03-01",43125.0,43725.0,42975.0,43125.0,6980000],["2022-03-02",42975.0,43350.0,42075.0,42075.0,10769100],["2022-03-03",42225.0,42600.0,41325.0,42075.0,11888300],["2022-03-04",42075.0,42675.0,41625.0,42225.0,5661600],["2022-03-07",41700.0,41850.0,40875.0,40950.0,11568800],["2022-03-08",40350.0,40875.0,39000.0,39000.0,15754700],["2022-03-09",39300.0,40125.0,38550.0,39750.0,8457300],["2022-03-10",40350.0,40350.0,39525.0,39525.0,2896300],["2022-03-11",39300.0,39975.0,38850.0,38850.0,6883100],["2022-03-14",38250.0,38925.0,37800.0,38025.0,8378700],["2022-03-15",38250.0,39675.0,37875.0,39300.0,8057578],["2022-03-16",39750.0,39750.0,39150.0,39225.0,3276400],["2022-03-17",39450.0,40200.0,39300.0,39675.0,4380700],["2022-03-18",40350.0,40350.0,39675.0,39825.0,5576300],["2022-03-21",39900.0,40350.0,39825.0,40350.0,4017200],["2022-03-22",40500.0,41550.0,40500.0,40950.0,7817000],["2022-03-23",40875.0,41475.0,40575.0,40875.0,5634400],["2022-03-24",40650.0,40875.0,40125.0,40275.0,5790400],["2022-03-25",40275.0,40725.0,40200.0,40350.0,3973200],["2022-03-28",40125.0,40125.0,39000.0,39375.0,7421800],["2022-03-29",39675.0,40800.0,39600.0,40200.0,3819400],["2022-03-30",40125.0,40875.0,39450.0,39525.0,4581900],["2022-03-31",40125.0,40800.0,39600.0,39825.0,5294400],["2022-04-01",39975.0,40425.0,39825.0,40275.0,2862600],["2022-04-04",40500.0,41925.0,40200.0,41250.0,8627600],["2022-04-05",41250.0,41475.0,40500.0,40500.0,4173500],["2022-04-06",40275.0,40725.0,39750.0,40350.0,4565300],["2022-04-07",39975.0,40275.0,39075.0,39075.0,5579000],["2022-04-08",39150.0,39450.0,36375.0,36375.0,10553000],["2022-04-12",37200.0,37950.0,36375.0,36675.0,5227500],["2022-04-13",37050.0,38550.0,36375.0,38550.0,4653600],["2022-04-14",38850.0,38925.0,38175.0,38175.0,4057900],["2022-04-15",37950.0,38625.0,37875.0,37950.0,3085400],["2022-04-18",37875.0,38025.0,35325.0,35625.0,5680600],["2022-04-19",36000.0,36712.5,34200.0,34200.0,7643780],["2022-04-20",34237.5,34837.5,33750.0,33750.0,4653600],["2022-04-21",33000.0,33750.0,31387.5,31387.5,7791200],["2022-04-22",31425.0,32775.0,29325.0,31875.0,6199100],["2022-04-25",32250.0,32437.5,30000.0,30000.0,6943400],["2022-04-26",29925.0,31237.5,29250.0,31237.5,6464900],["2022-04-27",31237.5,32325.0,30900.0,32175.0,4083500],["2022-04-28",32250.0,32925.0,32025.0,32250.0,3886900],["2022-04-29",32250.0,32850.0,32025.0,32850.0,3791900],["2022-05-04",32437.5,32850.0,31875.0,32250.0,3454800],["2022-05-05",32287.5,32437.5,30675.0,32100.0,4445700],["2022-05-06",30900.0,31650.0,30787.5,30825.0,3957000],["2022-05-09",29700.0,30300.0,28687.5,30000.0,9033800],["2022-05-10",29100.0,30375.0,29100.0,30112.5,3431200],["2022-05-11",30225.0,31087.5,29850.0,30900.0,3054100],["2022-05-12",30750.0,30750.0,28762.5,29250.0,3278000],["2022-05-13",28575.0,29250.0,27225.0,27225.0,5204200],["2022-05-16",27750.0,28125.0,26775.0,27187.5,4731900],["2022-05-17",26400.0,28875.0,26400.0,28875.0,3420000],["2022-05-18",29250.0,30375.0,28800.0,30000.0,3096200],["2022-05-19",28800.0,31125.0,28800.0,30750.0,4469400],["2022-05-20",30750.0,31725.0,30600.0,30750.0,2857500],["2022-05-23",31575.0,31575.0,29625.0,30750.0,2240500],["2022-05-24",30375.0,31350.0,30037.5,31350.0,3046300],["2022-05-25",31425.0,32850.0,31125.0,32850.0,2943900],["2022-05-26",32700.0,33150.0,32250.0,32962.5,2478300],["2022-05-27",33562.5,33825.0,33225.0,33225.0,2460400],["2022-05-30",33675.0,33675.0,33000.0,33150.0,1680300],["2022-05-31",33150.0,33712.5,33000.0,33375.0,2520500],["2022-06-01",33712.5,33712.5,32775.0,33375.0,2372100],["2022-06-02",33750.0,34087.5,33075.0,33300.0,3101800],["2022-06-03",33412.5,33600.0,32850.0,33450.0,1671500],["2022-06-06",33450.0,33825.0,32775.0,32812.5,2181400],["2022-06-07",32812.5,33075.0,31125.0,32250.0,3355600],["2022-06-08",32287.5,33675.0,32250.0,33600.0,3414200],["2022-06-09",33600.0,34350.0,33337.5,33600.0,2778100],["2022-06-10",33750.0,34875.0,33600.0,34125.0,5295300],["2022-06-13",32625.0,33600.0,31762.5,31762.5,3531200],["2022-06-14",30750.0,32625.0,30600.0,32250.0,2942500],["2022-06-15",32250.0,32550.0,30300.0,32175.0,4320900],["2022-06-16",32625.0,32625.0,31875.0,32025.0,2175200],["2022-06-17",30750.0,31500.0,30000.0,31500.0,6354300],["2022-06-20",31500.0,31875.0,29325.0,29325.0,3861400],["2022-06-21",27400.0,29500.0,27300.0,28600.0,3051500],["2022-06-22",27400.0,29350.0,27400.0,28500.0,2651900],["2022-06-23",28500.0,29700.0,28100.0,29700.0,2199100],["2022-06-24",29650.0,30300.0,29650.0,30100.0,2504500],["2022-06-27",31350.0,32200.0,31000.0,32000.0,4635300],["2022-06-28",31400.0,32450.0,31400.0,32450.0,2824200],["2022-06-29",32200.0,33900.0,32050.0,33200.0,3252500],["2022-06-30",33200.0,33300.0,31800.0,32700.0,4650600],["2022-07-01",32050.0,32550.0,31000.0,32550.0,2176000],["2022-07-04",32950.0,32950.0,31850.0,32500.0,1905500],["2022-07-05",32450.0,32800.0,31000.0,31800.0,3756400],["2022-07-06",30500.0,31900.0,30500.0,31500.0,2639700],["2022-07-07",31500.0,31900.0,31050.0,31700.0,1452600],["2022-07-08",32250.0,32700.0,31700.0,32100.0,2255400],["2022-07-11",32100.0,33300.0,31700.0,33200.0,4022900],["2022-07-12",33500.0,35500.0,33400.0,35500.0,10087400],["2022-07-13",35900.0,36200.0,35000.0,35950.0,3817800],["2022-07-14",35500.0,36100.0,35200.0,35950.0,3763600],["2022-07-15",35600.0,36650.0,35400.0,35550.0,5660800],["2022-07-18",35800.0,36100.0,35200.0,35600.0,2854500],["2022-07-19",36950.0,36950.0,36000.0,36550.0,6490900],["2022-07-20",36900.0,37200.0,36500.0,37000.0,5031800],["2022-07-21",36800.0,37100.0,36600.0,36850.0,3168100],["2022-07-22",36800.0,37500.0,36500.0,36850.0,5970400],["2022-07-25",36700.0,36850.0,35200.0,36200.0,3939900],["2022-07-26",36200.0,36450.0,35500.0,36000.0,1889400],["2022-07-27",35200.0,36300.0,35150.0,36300.0,3579000],["2022-07-28",36850.0,38650.0,36550.0,37800.0,12795400],["2022-07-29",37700.0,38300.0,37450.0,37700.0,6031300],["2022-08-01",38200.0,39600.0,38200.0,39550.0,8885700],["2022-08-02",39200.0,39700.0,38600.0,38800.0,9806600],["2022-08-03",38400.0,39250.0,38400.0,38600.0,7341100],["2022-08-04",38500.0,38900.0,37700.0,37800.0,8565300],["2022-08-05",37650.0,38900.0,37450.0,38500.0,5717700],["2022-08-08",38700.0,38950.0,37900.0,37900.0,4912300],["2022-08-09",38100.0,38100.0,37650.0,37900.0,4326700],["2022-08-10",37900.0,38400.0,37750.0,37800.0,4918300],["2022-08-11",38300.0,38300.0,37000.0,37500.0,6982300],["2022-08-12",37500.0,38700.0,37400.0,38400.0,9372400],["2022-08-15",38700.0,38800.0,38300.0,38300.0,4387000],["2022-08-16",38200.0,38500.0,37900.0,38250.0,3402500],["2022-08-17",38100.0,38250.0,37050.0,37100.0,13167300],["2022-08-18",36850.0,37000.0,36050.0,36300.0,8589700],["2022-08-19",36500.0,37350.0,35650.0,35950.0,8250900],["2022-08-22",35850.0,36850.0,35700.0,36500.0,5708000],["2022-08-23",36300.0,37000.0,36300.0,36950.0,7450800],["2022-08-24",37050.0,37250.0,36550.0,37250.0,8167500],["2022-08-25",37600.0,37950.0,37200.0,37800.0,8300400],["2022-08-26",37900.0,37950.0,36900.0,37000.0,5906700],["2022-08-29",35900.0,36050.0,34500.0,35600.0,21127000],["2022-08-30",35500.0,36100.0,34500.0,34650.0,12872700],["2022-08-31",34500.0,34800.0,33700.0,34700.0,7378700],["2022-09-05",34700.0,35200.0,34000.0,34350.0,4867100],["2022-09-06",34300.0,34700.0,33900.0,33900.0,6344900],["2022-09-07",33100.0,33500.0,31550.0,31550.0,15529800],["2022-09-08",31750.0,32000.0,30000.0,30000.0,8898400],["2022-09-09",30300.0,31600.0,30150.0,31600.0,4805400],["2022-09-12",31850.0,31850.0,31000.0,31250.0,2866000],["2022-09-13",31150.0,31500.0,30300.0,30600.0,4957900],["2022-09-14",30000.0,30350.0,29650.0,30300.0,6626600],["2022-09-15",30500.0,31200.0,30450.0,30700.0,4867600],["2022-09-16",30700.0,30750.0,29700.0,30000.0,6308400],["2022-09-19",29550.0,29950.0,27900.0,27900.0,7396100],["2022-09-20",28400.0,29000.0,27600.0,29000.0,3525500],["2022-09-21",28900.0,29500.0,28600.0,29100.0,4937000],["2022-09-22",28900.0,29750.0,28800.0,29700.0,5966700],["2022-09-23",29650.0,30200.0,29350.0,29600.0,4691800],["2022-09-26",29000.0,29000.0,27550.0,27850.0,5851700],["2022-09-27",28600.0,28600.0,27500.0,27500.0,4613900],["2022-09-28",27100.0,28200.0,27100.0,28000.0,5518300],["2022-09-29",28500.0,28700.0,27350.0,27550.0,3326200],["2022-09-30",27300.0,29000.0,25650.0,29000.0,10119600],["2022-10-03",28750.0,28750.0,27000.0,27000.0,4753300],["2022-10-04",27400.0,27500.0,25400.0,26000.0,6193600],["2022-10-05",26550.0,27200.0,26500.0,27000.0,2955600],["2022-10-06",27000.0,27000.0,25150.0,25150.0,3884800],["2022-10-07",24100.0,24500.0,23400.0,23400.0,8980700],["2022-10-10",22400.0,23600.0,22000.0,23350.0,7414200],["2022-10-11",23200.0,23200.0,21750.0,21750.0,5636300],["2022-10-12",20300.0,23250.0,20250.0,23250.0,16149300],["2022-10-13",23200.0,23300.0,22350.0,22800.0,8113200],["2022-10-14",23200.0,23500.0,21950.0,22650.0,7963933],["2022-10-17",22600.0,22650.0,21950.0,22600.0,2306200],["2022-10-18",23000.0,23750.0,22900.0,23300.0,8837668],["2022-10-19",23500.0,23500.0,22700.0,23050.0,9362500],["2022-10-20",22800.0,23700.0,22700.0,23050.0,6462900],["2022-10-21",23300.0,23300.0,21450.0,21450.0,14551800],["2022-10-24",21350.0,21500.0,19950.0,19950.0,6000200],["2022-10-25",18700.0,19950.0,18600.0,18600.0,13162500],["2022-10-26",18300.0,19000.0,17300.0,17300.0,10491786],["2022-10-27",16100.0,17500.0,16100.0,17500.0,29585266],["2022-10-28",17900.0,18300.0,17000.0,17800.0,7620696],["2022-10-31",17500.0,17550.0,16600.0,17500.0,15707700],["2022-11-01",18100.0,18100.0,16900.0,17450.0,13616600],["2022-11-02",17900.0,18450.0,17750.0,17900.0,16108200],["2022-11-03",17600.0,18100.0,17500.0,17700.0,6942900],["2022-11-04",17600.0,17600.0,16500.0,16500.0,10940100],["2022-11-07",15350.0,15800.0,15350.0,15350.0,20808100],["2022-11-08",14300.0,15500.0,14300.0,15250.0,23376100],["2022-11-09",15450.0,15700.0,14200.0,14200.0,11557600],["2022-11-10",13650.0,14850.0,13250.0,13950.0,23618700],["2022-11-11",14650.0,14700.0,14000.0,14600.0,12377700],["2022-11-14",14550.0,15000.0,13800.0,14950.0,16136700],["2022-11-15",14300.0,15200.0,13950.0,15000.0,27759600],["2022-11-16",14200.0,16000.0,14000.0,16000.0,14445800],["2022-11-17",16000.0,16400.0,15500.0,16050.0,13676700],["2022-11-18",16000.0,16400.0,15200.0,16400.0,14433600],["2022-11-21",16600.0,17050.0,16600.0,16800.0,7685900],["2022-11-22",16800.0,17600.0,16500.0,16850.0,14955400],["2022-11-23",16850.0,16950.0,16050.0,16700.0,7321800],["2022-11-24",16350.0,16850.0,16300.0,16750.0,6127900],["2022-11-25",17200.0,17700.0,17050.0,17700.0,7734600],["2022-11-28",18200.0,18900.0,17950.0,18900.0,8388700],["2022-11-29",19500.0,20200.0,19050.0,20200.0,17298000],["2022-11-30",20600.0,21150.0,19850.0,21150.0,9519500],["2022-12-01",21350.0,21550.0,19700.0,20200.0,15508500],["2022-12-02",19800.0,21600.0,19400.0,21600.0,9800800],["2022-12-05",22350.0,22350.0,21600.0,22050.0,10691900],["2022-12-06",21600.0,22450.0,21500.0,22100.0,13899100],["2022-12-07",21750.0,22400.0,21600.0,22100.0,5236100],["2022-12-08",23000.0,23400.0,22700.0,23250.0,6949200],["2022-12-09",23250.0,24200.0,23050.0,23750.0,4691100],["2022-12-12",23750.0,24100.0,22100.0,22100.0,5210700],["2022-12-13",22050.0,22500.0,21250.0,22500.0,5443100],["2022-12-14",22950.0,23200.0,22600.0,22800.0,4056200],["2022-12-15",22750.0,23100.0,22400.0,22800.0,3084100],["2022-12-16",22300.0,23150.0,22300.0,23000.0,5121300],["2022-12-19",23000.0,23450.0,22000.0,22000.0,4526400],["2022-12-20",21800.0,22500.0,20600.0,21900.0,5727400],["2022-12-21",21900.0,22250.0,20400.0,21500.0,4099000],["2022-12-22",21900.0,21900.0,20800.0,21400.0,3311300],["2022-12-23",21200.0,21600.0,21000.0,21500.0,2171200],["2022-12-26",21350.0,21500.0,20000.0,20000.0,4057500],["2022-12-27",19950.0,21400.0,19800.0,21400.0,4655933],["2022-12-28",21500.0,22850.0,21500.0,22850.0,7749000],["2022-12-29",23550.0,24100.0,23550.0,23900.0,7053600],["2022-12-30",24100.0,24500.0,23900.0,24200.0,6410800],["2023-01-03",24350.0,24750.0,24300.0,24700.0,4207000],["2023-01-04",24800.0,26400.0,24100.0,26000.0,11473400],["2023-01-05",26300.0,26400.0,25700.0,26000.0,4480500],["2023-01-06",26100.0,26100.0,24400.0,24950.0,6833100],["2023-01-09",25000.0,25350.0,24900.0,25100.0,3208700],["2023-01-10",25100.0,25450.0,24500.0,24950.0,3810700],["2023-01-11",25200.0,25450.0,24900.0,25000.0,3877800],["2023-01-12",25000.0,25700.0,25000.0,25400.0,3638200],["2023-01-13",25450.0,25700.0,24750.0,25000.0,3716800],["2023-01-16",24700.0,25000.0,24300.0,24800.0,10595800],["2023-01-17",24800.0,25250.0,24800.0,25250.0,7266100],["2023-01-18",25250.0,25700.0,25250.0,25450.0,4032500],["2023-01-19",25300.0,25500.0,24800.0,25200.0,5180300],["2023-01-27",25500.0,26950.0,25500.0,26950.0,11327300],["2023-01-30",27000.0,27400.0,26400.0,26550.0,5091100],["2023-01-31",26000.0,26300.0,25300.0,25900.0,9617200],["2023-02-01",26050.0,26150.0,24300.0,24300.0,9505100],["2023-02-02",24200.0,24500.0,22800.0,23000.0,9092200],["2023-02-03",23200.0,24000.0,23200.0,24000.0,4331900],["2023-02-06",23950.0,24450.0,23500.0,24300.0,3700400],["2023-02-07",24200.0,24400.0,22900.0,23400.0,3696100],["2023-02-08",23500.0,23600.0,22000.0,23400.0,5342800],["2023-02-09",23350.0,23900.0,23000.0,23500.0,3564400],["2023-02-10",23350.0,23350.0,22250.0,22250.0,4909400],["2023-02-13",22000.0,22050.0,20800.0,21900.0,4657900],["2023-02-14",22200.0,22500.0,21850.0,22450.0,2583400],["2023-02-15",22500.0,23200.0,22500.0,23000.0,3990600],["2023-02-16",23500.0,24100.0,23350.0,23950.0,4796700],["2023-02-17",23950.0,24200.0,23600.0,24000.0,3096700],["2023-02-20",24000.0,24450.0,23750.0,24450.0,4678500],["2023-02-21",24500.0,24850.0,24000.0,24000.0,3292400],["2023-02-22",23450.0,24000.0,23200.0,23200.0,4775100],["2023-02-23",23200.0,23400.0,21900.0,22950.0,4357300],["2023-02-24",23000.0,23050.0,22200.0,22350.0,1933600],["2023-02-27",21300.0,22050.0,21100.0,21100.0,3569400],["2023-02-28",21400.0,21700.0,21000.0,21250.0,1724500],["2023-03-01",21150.0,22300.0,20500.0,22300.0,2687300],["2023-03-02",22300.0,22400.0,22000.0,22350.0,1597300],["2023-03-03",22300.0,22600.0,21500.0,21500.0,3456800],["2023-03-06",22000.0,22100.0,21550.0,21550.0,2334500],["2023-03-07",21650.0,21900.0,21400.0,21800.0,1807200],["2023-03-08",21450.0,22850.0,21300.0,22850.0,4939800],["2023-03-09",23100.0,23200.0,22650.0,22800.0,2706000],["2023-03-10",22650.0,22750.0,22250.0,22500.0,2244500],["2023-03-13",22400.0,22500.0,22000.0,22200.0,1512500],["2023-03-14",22100.0,22200.0,20950.0,21350.0,4069900],["2023-03-15",21950.0,22500.0,21550.0,22500.0,3874800],["2023-03-16",22250.0,22400.0,21900.0,22200.0,2409500],["2023-03-17",22600.0,22600.0,22000.0,22200.0,3321200],["2023-03-20",22000.0,22050.0,21400.0,21900.0,2601800],["2023-03-21",21900.0,22200.0,21550.0,22200.0,2434700],["2023-03-22",22200.0,22450.0,22100.0,22200.0,2525400],["2023-03-23",22050.0,22350.0,21850.0,22200.0,1627000],["2023-03-24",22400.0,23100.0,22400.0,22600.0,7327500],["2023-03-27",22600.0,23100.0,22600.0,23050.0,3510200],["2023-03-28",23400.0,23400.0,22700.0,22700.0,3907600],["2023-03-29",22650.0,22800.0,22550.0,22700.0,2160200],["2023-03-30",23100.0,23350.0,22700.0,22700.0,3209500],["2023-03-31",22700.0,24250.0,22700.0,24250.0,11169900],["2023-04-03",25000.0,25150.0,24650.0,25150.0,7156700],["2023-04-04",25150.0,25400.0,24800.0,25300.0,6886300],["2023-04-05",25300.0,26250.0,25100.0,26200.0,9496000],["2023-04-06",26050.0,26200.0,25100.0,25100.0,8137100],["2023-04-07",25300.0,25400.0,24800.0,25050.0,6233900],["2023-04-10",25400.0,26500.0,25100.0,26400.0,12864300],["2023-04-11",26300.0,26400.0,25500.0,26000.0,8975800],["2023-04-12",26000.0,26900.0,25800.0,26200.0,7833100],["2023-04-13",26200.0,26700.0,25950.0,26500.0,6185500],["2023-04-14",26550.0,26700.0,24650.0,24650.0,11084300],["2023-04-17",24650.0,25250.0,24400.0,25150.0,3823000],["2023-04-18",25200.0,25600.0,24900.0,25300.0,3419000],["2023-04-19",25400.0,25400.0,24300.0,24300.0,5841700],["2023-04-20",24400.0,24700.0,24250.0,24300.0,3088200],["2023-04-21",24400.0,25100.0,24150.0,24500.0,5630400],["2023-04-24",24400.0,24750.0,24300.0,24300.0,2268700],["2023-04-25",24550.0,25000.0,24200.0,24600.0,5674700],["2023-04-26",24600.0,24700.0,24150.0,24600.0,4835393],["2023-04-27",24700.0,25450.0,24700.0,24900.0,8499800],["2023-04-28",25200.0,25850.0,25000.0,25800.0,9204200],["2023-05-04",26400.0,26950.0,25850.0,26200.0,12476400],["2023-05-05",26150.0,26400.0,25850.0,25900.0,6121900],["2023-05-08",26100.0,26500.0,25850.0,26100.0,6500400],["2023-05-09",26250.0,27700.0,26250.0,27500.0,17852200],["2023-05-10",27500.0,28000.0,27350.0,27800.0,9512300],["2023-05-11",27900.0,28000.0,27500.0,27600.0,7165800],["2023-05-12",27600.0,28300.0,27450.0,28000.0,9197800],["2023-05-15",28200.0,28350.0,27400.0,27400.0,8934200],["2023-05-16",27300.0,27400.0,26800.0,27200.0,10568400],["2023-05-17",27200.0,27450.0,26350.0,26350.0,11027200],["2023-05-18",26500.0,26900.0,26200.0,26450.0,7570000],["2023-05-19",26600.0,27100.0,26400.0,27000.0,7888400],["2023-05-22",27150.0,27450.0,26950.0,27300.0,6862100],["2023-05-23",27300.0,27450.0,26600.0,26850.0,8728100],["2023-05-24",27000.0,27250.0,26500.0,26550.0,8736600],["2023-05-25",26450.0,27200.0,26450.0,26700.0,7452700],["2023-05-26",26800.0,27150.0,26750.0,27000.0,5378500],["2023-05-29",27450.0,28200.0,27300.0,28150.0,12168800],["2023-05-30",28300.0,28300.0,27450.0,27850.0,8890200],["2023-05-31",27800.0,28500.0,27650.0,28050.0,11146100],["2023-06-01",28150.0,28600.0,27800.0,28500.0,10381900],["2023-06-02",28800.0,29000.0,28500.0,28650.0,9832300],["2023-06-05",28900.0,28900.0,27800.0,27900.0,14675200],["2023-06-06",27850.0,28100.0,27600.0,28000.0,10375600],["2023-06-07",28150.0,28350.0,27900.0,28300.0,9923800],["2023-06-08",28400.0,28700.0,27500.0,27500.0,17346400],["2023-06-09",27500.0,27750.0,26900.0,27600.0,9186700],["2023-06-12",27750.0,27900.0,27000.0,27900.0,9284300],["2023-06-13",28100.0,28100.0,27600.0,27900.0,6178800],["2023-06-14",28100.0,28300.0,27700.0,27700.0,10764400],["2023-06-15",27700.0,27800.0,27350.0,27600.0,4248100],["2023-06-16",27850.0,28250.0,27500.0,27500.0,8993400],["2023-06-19",27700.0,28000.0,27500.0,27750.0,6018900],["2023-06-20",27800.0,28800.0,27800.0,28750.0,14361100],["2023-06-21",28850.0,29300.0,28750.0,29300.0,10272300],["2023-06-22",29350.0,29700.0,28750.0,29100.0,10789300],["2023-06-23",29300.0,29600.0,29000.0,29000.0,8964100],["2023-06-26",29200.0,30150.0,28800.0,30000.0,15768700],["2023-06-27",30200.0,30600.0,30050.0,30300.0,11448100],["2023-06-28",30300.0,30300.0,29600.0,29600.0,10573600],["2023-06-29",29500.0,29800.0,29000.0,29000.0,10575900],["2023-06-30",29150.0,29650.0,29050.0,29350.0,7507900],["2023-07-03",29550.0,30100.0,29300.0,29800.0,6605100],["2023-07-04",29800.0,29850.0,29500.0,29800.0,5486700],["2023-07-05",30000.0,30250.0,29500.0,29500.0,10370500],["2023-07-06",29600.0,30450.0,29300.0,30050.0,10457000],["2023-07-07",30000.0,30800.0,29900.0,30600.0,8146100],["2023-07-10",30700.0,30850.0,30250.0,30600.0,7343700],["2023-07-11",30600.0,31300.0,30550.0,30800.0,8902600],["2023-07-12",30850.0,31100.0,30500.0,30950.0,7285900],["2023-07-13",31050.0,31200.0,30800.0,31000.0,6339900],["2023-07-14",31200.0,31300.0,30550.0,31000.0,8146700],["2023-07-17",31100.0,31200.0,30550.0,30850.0,7747800],["2023-07-18",30900.0,30900.0,30600.0,30650.0,6324700],["2023-07-19",30700.0,31500.0,30700.0,30700.0,7336200],["2023-07-20",30750.0,31200.0,30600.0,30800.0,5421300],["2023-07-21",31150.0,32800.0,31100.0,32550.0,14791100],["2023-07-24",32600.0,32750.0,32050.0,32400.0,6680200],["2023-07-25",32600.0,32600.0,31900.0,32000.0,8110600],["2023-07-26",31900.0,32400.0,31750.0,32200.0,5898300],["2023-07-27",31950.0,32700.0,31750.0,32550.0,7508100],["2023-07-28",32550.0,33200.0,32200.0,32800.0,8491000],["2023-07-31",33800.0,33900.0,32600.0,33000.0,11147900],["2023-08-01",33100.0,33100.0,32050.0,32050.0,12392200],["2023-08-02",32150.0,32500.0,31900.0,32100.0,7566400],["2023-08-03",32400.0,32750.0,32000.0,32050.0,5710900],["2023-08-04",32200.0,32500.0,32050.0,32500.0,5711900],["2023-08-07",32800.0,33000.0,32450.0,32600.0,8059700],["2023-08-08",32600.0,32850.0,31950.0,32000.0,8196300],["2023-08-09",31900.0,32150.0,31150.0,31300.0,9401600],["2023-08-10",31450.0,31550.0,30800.0,30800.0,7624800],["2023-08-11",30950.0,32050.0,30800.0,32000.0,9788100],["2023-08-14",32100.0,32700.0,32000.0,32450.0,10671200],["2023-08-15",32700.0,33200.0,32500.0,32600.0,10156400],["2023-08-16",32500.0,32650.0,32250.0,32350.0,4563400],["2023-08-17",32600.0,32800.0,32250.0,32250.0,8270100],["2023-08-18",32000.0,32050.0,30000.0,30000.0,15206900],["2023-08-21",30100.0,30600.0,29500.0,30000.0,7448600],["2023-08-22",30600.0,31400.0,29500.0,31400.0,9353200],["2023-08-23",31850.0,31850.0,31100.0,31100.0,4037100],["2023-08-24",31500.0,31700.0,31000.0,31650.0,4349900],["2023-08-25",31650.0,32350.0,31550.0,31600.0,8051300],["2023-08-28",31650.0,32300.0,31650.0,32300.0,6562400],["2023-08-29",32700.0,33700.0,32700.0,33200.0,17205200],["2023-08-30",33600.0,33800.0,33200.0,33600.0,7576500],["2023-08-31",33700.0,34700.0,33450.0,34450.0,12970600],["2023-09-05",34800.0,34800.0,34000.0,34200.0,10906700],["2023-09-06",34500.0,34600.0,33950.0,34400.0,12177700],["2023-09-07",34650.0,34750.0,34000.0,34250.0,13100100],["2023-09-08",34200.0,35900.0,34000.0,35400.0,17852800],["2023-09-11",36000.0,36100.0,34050.0,34100.0,19333700],["2023-09-12",34300.0,35000.0,33750.0,35000.0,11094000],["2023-09-13",35200.0,35400.0,34000.0,34550.0,12292300],["2023-09-14",34500.0,35100.0,34000.0,34900.0,12434200],["2023-09-15",35050.0,36350.0,34850.0,35600.0,18483100],["2023-09-18",35700.0,36050.0,34900.0,35250.0,8258900],["2023-09-19",35400.0,35500.0,34500.0,35150.0,9974400],["2023-09-20",35200.0,36200.0,34850.0,36150.0,10699100],["2023-09-21",36400.0,36600.0,35700.0,35700.0,10411100],["2023-09-22",35000.0,35350.0,33500.0,34000.0,15683800],["2023-09-25",34000.0,35000.0,31700.0,31700.0,13281200],["2023-09-26",31750.0,32850.0,31500.0,31650.0,9473900],["2023-09-27",32000.0,32600.0,30500.0,32600.0,10380600],["2023-09-28",32400.0,32750.0,31800.0,32550.0,6134900],["2023-09-29",32700.0,32950.0,32100.0,32100.0,4475500],["2023-10-02",32400.0,32800.0,32050.0,32300.0,4326400],["2023-10-03",32000.0,32000.0,30200.0,30250.0,11236700],["2023-10-04",29500.0,31650.0,29500.0,30600.0,7599300],["2023-10-05",31050.0,31850.0,30800.0,30800.0,6783900],["2023-10-06",30700.0,31700.0,30600.0,31650.0,5417200],["2023-10-09",31650.0,32050.0,31400.0,31650.0,5514100],["2023-10-10",32000.0,32450.0,31600.0,31600.0,8419800],["2023-10-11",31750.0,32200.0,31450.0,32000.0,6267500],["2023-10-12",32300.0,32750.0,32100.0,32400.0,8165900],["2023-10-13",32100.0,33300.0,32000.0,33300.0,13163100],["2023-10-16",33500.0,34250.0,33000.0,33000.0,11174300],["2023-10-17",33250.0,33450.0,30700.0,30700.0,11245500],["2023-10-18",31100.0,31400.0,29000.0,30350.0,11395800],["2023-10-19",30100.0,30300.0,29200.0,29350.0,8896000],["2023-10-20",29150.0,30400.0,28700.0,30400.0,6992700],["2023-10-23",30500.0,30800.0,30250.0,30400.0,7713500],["2023-10-24",30500.0,31250.0,30100.0,31250.0,5711200],["2023-10-25",31250.0,31400.0,30500.0,30650.0,7186500],["2023-10-26",29700.0,29900.0,28550.0,28550.0,12673500],["2023-10-27",29000.0,29100.0,27500.0,28500.0,6115500],["2023-10-30",27800.0,28400.0,26550.0,26550.0,5479900],["2023-10-31",26550.0,26950.0,25200.0,25500.0,9482700],["2023-11-01",25550.0,26800.0,25400.0,26700.0,6780600],["2023-11-02",27300.0,28500.0,27050.0,28500.0,7277700],["2023-11-03",28650.0,28650.0,27900.0,28450.0,8548500],["2023-11-06",28600.0,28850.0,27900.0,28600.0,6721200],["2023-11-07",28200.0,29300.0,28100.0,28500.0,9041000],["2023-11-08",28450.0,30450.0,28400.0,30450.0,12636300],["2023-11-09",30800.0,31500.0,30100.0,30700.0,13227000],["2023-11-10",30450.0,31350.0,30400.0,30600.0,9958700],["2023-11-13",30800.0,31300.0,30150.0,30800.0,6362000],["2023-11-14",31200.0,31200.0,30550.0,30750.0,5581000],["2023-11-15",31500.0,31500.0,30500.0,30700.0,7475400],["2023-11-16",30550.0,31200.0,30550.0,31200.0,6621600],["2023-11-17",31450.0,32500.0,31050.0,31450.0,17989300],["2023-11-20",30600.0,32450.0,30600.0,32050.0,12523600],["2023-11-21",32450.0,32500.0,31900.0,32100.0,6030600],["2023-11-22",32100.0,32400.0,31650.0,32400.0,7206100],["2023-11-23",32700.0,32750.0,30400.0,30400.0,9273800],["2023-11-24",30750.0,31350.0,29900.0,31350.0,9947700],["2023-11-27",31400.0,31750.0,30850.0,31050.0,3719900],["2023-11-28",30950.0,31100.0,29950.0,31000.0,7293100],["2023-11-29",31150.0,31200.0,30800.0,31000.0,5768100],["2023-11-30",31050.0,31900.0,31050.0,31100.0,8385000],["2023-12-01",31450.0,31650.0,31000.0,31550.0,5518600],["2023-12-04",32100.0,33100.0,32050.0,32850.0,13657300],["2023-12-05",32850.0,32900.0,32500.0,32850.0,5979300],["2023-12-06",33100.0,33300.0,32600.0,33050.0,8941800],["2023-12-07",33050.0,33050.0,31500.0,32200.0,12707700],["2023-12-08",32200.0,32600.0,32100.0,32550.0,7962200],["2023-12-11",32850.0,32850.0,32100.0,32450.0,4039200],["2023-12-12",32650.0,32850.0,32150.0,32200.0,5400800],["2023-12-13",32350.0,32450.0,31250.0,31450.0,10237100],["2023-12-14",31800.0,31850.0,31000.0,31000.0,6188800],["2023-12-15",31050.0,31300.0,30700.0,30700.0,6586200],["2023-12-18",30800.0,30800.0,30100.0,30150.0,6466300],["2023-12-19",30150.0,30900.0,30100.0,30900.0,6084200],["2023-12-20",30900.0,31500.0,30900.0,31500.0,4634966],["2023-12-21",31050.0,31350.0,30900.0,31100.0,4552100],["2023-12-22",31100.0,31450.0,31000.0,31100.0,3657800],["2023-12-25",31050.0,31600.0,31050.0,31600.0,4013400],["2023-12-26",31750.0,32150.0,31700.0,31700.0,5128400],["2023-12-27",31750.0,31850.0,31500.0,31500.0,4205200],["2023-12-28",31500.0,31700.0,31350.0,31500.0,4376400],["2023-12-29",31550.0,31900.0,31500.0,31750.0,4636200],["2024-01-02",32000.0,32200.0,31500.0,31550.0,5368200],["2024-01-03",31500.0,31900.0,31450.0,31900.0,3813500],["2024-01-04",31950.0,32350.0,31700.0,31700.0,12751800],["2024-01-05",31700.0,32400.0,31650.0,31950.0,6351000],["2024-01-08",32200.0,32500.0,32000.0,32300.0,7233000],["2024-01-09",32400.0,32750.0,32150.0,32250.0,9200400],["2024-01-10",32150.0,32200.0,31450.0,31650.0,10596100],["2024-01-11",31650.0,31800.0,31500.0,31700.0,7229000],["2024-01-12",31300.0,31500.0,30650.0,30900.0,10419200],["2024-01-15",31200.0,31200.0,30450.0,30450.0,4325200],["2024-01-16",30400.0,30950.0,30400.0,30950.0,4029900],["2024-01-17",30950.0,31300.0,30900.0,30950.0,4610000],["2024-01-18",31100.0,31400.0,31000.0,31400.0,3862500],["2024-01-19",31550.0,32200.0,31500.0,31550.0,5407300],["2024-01-22",31500.0,31700.0,29350.0,30750.0,17832200],["2024-01-23",30750.0,30750.0,30200.0,30350.0,6424700],["2024-01-24",30250.0,30800.0,30250.0,30500.0,5005500],["2024-01-25",30500.0,30650.0,30300.0,30300.0,4094800],["2024-01-26",30400.0,30700.0,30150.0,30200.0,7569600],["2024-01-29",30400.0,30750.0,30200.0,30400.0,3945700],["2024-01-30",30600.0,31000.0,30350.0,30950.0,5924900],["2024-01-31",31000.0,31150.0,30250.0,30250.0,5733100],["2024-02-01",30300.0,31600.0,30300.0,31350.0,9323700],["2024-02-02",31500.0,31550.0,30950.0,30950.0,4478300],["2024-02-05",31000.0,31250.0,30850.0,31050.0,4653200],["2024-02-06",31100.0,31200.0,31000.0,31150.0,3792300],["2024-02-07",31200.0,31300.0,31000.0,31200.0,3915800],["2024-02-15",31500.0,31500.0,30900.0,31050.0,5965400],["2024-02-16",31050.0,31950.0,31050.0,31450.0,7946400],["2024-02-19",31450.0,32300.0,31250.0,31950.0,10857700],["2024-02-20",32100.0,32100.0,31550.0,31950.0,5409400],["2024-02-21",31850.0,32400.0,31600.0,31750.0,6949400],["2024-02-22",31850.0,32050.0,31750.0,31750.0,5841800],["2024-02-23",31750.0,31800.0,30600.0,30600.0,11070700],["2024-02-26",30500.0,30750.0,30400.0,30600.0,5611900],["2024-02-27",30650.0,31250.0,30650.0,31050.0,5279200],["2024-02-28",31150.0,31450.0,31000.0,31200.0,5521400],["2024-02-29",31200.0,31350.0,30800.0,31000.0,7926000],["2024-03-01",31200.0,31250.0,30850.0,31200.0,5968600],["2024-03-04",31500.0,33350.0,31400.0,33350.0,35641400],["2024-03-05",33400.0,33700.0,33150.0,33300.0,7776000],["2024-03-06",33300.0,33500.0,32550.0,32750.0,10553400],["2024-03-07",32700.0,33400.0,32450.0,32950.0,15642500],["2024-03-08",33400.0,34350.0,32800.0,33100.0,19710500],["2024-03-11",33100.0,33500.0,31850.0,32100.0,13355300],["2024-03-12",32000.0,32900.0,31550.0,32000.0,10765500],["2024-03-13",32500.0,32950.0,32200.0,32900.0,12318500],["2024-03-14",33200.0,35000.0,33200.0,33950.0,24506000],["2024-03-15",34200.0,34200.0,33050.0,33600.0,12529900],["2024-03-18",33950.0,34050.0,31400.0,32100.0,19180200],["2024-03-19",32400.0,32600.0,31950.0,32400.0,11609800],["2024-03-20",32450.0,32900.0,32050.0,32900.0,7129800],["2024-03-21",33500.0,34800.0,33050.0,34500.0,28696100],["2024-03-22",34850.0,35900.0,34200.0,35700.0,21473100],["2024-03-25",35700.0,35850.0,34500.0,35000.0,19102300],["2024-03-26",34850.0,36250.0,34500.0,36100.0,13766600],["2024-03-27",36300.0,36300.0,35350.0,35550.0,8692500],["2024-03-28",35650.0,35950.0,35150.0,35550.0,9289700],["2024-03-29",35550.0,35750.0,34750.0,34950.0,10158600],["2024-04-01",34850.0,34850.0,34100.0,34400.0,13562300],["2024-04-02",34200.0,35500.0,33950.0,35500.0,10006600],["2024-04-03",35300.0,35350.0,34200.0,34350.0,12411300],["2024-04-04",34350.0,34450.0,33500.0,33700.0,11676000],["2024-04-05",33100.0,33650.0,33000.0,33000.0,10025000],["2024-04-08",33000.0,33450.0,32650.0,33000.0,6595700],["2024-04-09",33000.0,33700.0,32800.0,33700.0,9940600],["2024-04-10",33800.0,33800.0,33000.0,33000.0,4327700],["2024-04-11",32550.0,33400.0,32550.0,33200.0,6423400],["2024-04-12",33300.0,33450.0,33100.0,33400.0,4526700],["2024-04-15",33200.0,33450.0,31100.0,31100.0,14769400],["2024-04-16",31000.0,31000.0,29600.0,30600.0,10986100],["2024-04-17",30950.0,30950.0,29500.0,29500.0,5425300],["2024-04-19",28800.0,29500.0,27950.0,28000.0,8947600],["2024-04-22",28500.0,29350.0,28200.0,29150.0,4448500],["2024-04-23",29200.0,29300.0,28100.0,28250.0,3959100],["2024-04-24",28600.0,29850.0,28600.0,29500.0,5032200],["2024-04-25",29450.0,29500.0,28950.0,29500.0,3046800],["2024-04-26",29050.0,29450.0,28900.0,29000.0,4112400],["2024-05-02",28650.0,29200.0,28300.0,29000.0,4818100],["2024-05-03",29250.0,29900.0,29050.0,29500.0,5085300],["2024-05-06",29950.0,30300.0,29600.0,30250.0,4185300],["2024-05-07",30300.0,30600.0,30100.0,30200.0,3887000],["2024-05-08",30000.0,30200.0,29600.0,30050.0,4423300],["2024-05-09",30050.0,30400.0,29900.0,30000.0,3926300],["2024-05-10",30000.0,30200.0,29550.0,29900.0,3766500],["2024-05-13",29900.0,30250.0,29650.0,30000.0,4148300],["2024-05-14",29950.0,30800.0,29950.0,30150.0,6263400],["2024-05-15",30400.0,30500.0,30100.0,30250.0,4495000],["2024-05-16",30600.0,30750.0,30350.0,30500.0,6031000],["2024-05-17",30450.0,30950.0,30400.0,30800.0,5514000],["2024-05-20",31050.0,31450.0,31000.0,31000.0,5798000],["2024-05-21",31200.0,31850.0,30800.0,31400.0,13517200],["2024-05-22",31700.0,31700.0,30900.0,31000.0,6258500],["2024-05-23",30950.0,31600.0,30800.0,31600.0,6413300],["2024-05-24",31300.0,32150.0,30450.0,30850.0,10981700],["2024-05-27",31000.0,31250.0,30800.0,31200.0,3775500],["2024-05-28",31450.0,32150.0,31250.0,32100.0,9224000],["2024-05-29",32200.0,32200.0,31500.0,31850.0,6167400],["2024-05-30",31350.0,31650.0,30700.0,31500.0,7599000],["2024-05-31",31550.0,31600.0,31150.0,31400.0,3658400],["2024-06-03",31750.0,32300.0,31550.0,32300.0,7858600],["2024-06-04",32500.0,32500.0,31850.0,31900.0,4697800],["2024-06-05",31900.0,32500.0,31600.0,31600.0,7645800],["2024-06-06",31900.0,31900.0,31200.0,31600.0,4463300],["2024-06-07",31700.0,31800.0,31350.0,31600.0,2992600],["2024-06-10",31750.0,32200.0,31600.0,31700.0,4843300],["2024-06-11",31850.0,31900.0,31200.0,31400.0,5831100],["2024-06-12",31450.0,31600.0,30950.0,31600.0,7320100],["2024-06-13",31750.0,31750.0,31250.0,31350.0,5605200],["2024-06-14",31400.0,31700.0,30300.0,30300.0,7259100],["2024-06-17",30500.0,30500.0,30200.0,30200.0,4315400],["2024-06-18",30350.0,30800.0,30350.0,30400.0,2736800],["2024-06-19",30400.0,30400.0,29800.0,29900.0,7062700],["2024-06-20",30050.0,30250.0,29550.0,29800.0,3516500],["2024-06-21",29650.0,30100.0,29300.0,29350.0,3520000],["2024-06-24",29450.0,30300.0,29400.0,29750.0,8975400],["2024-06-25",29750.0,29950.0,29600.0,29800.0,1887500],["2024-06-26",29850.0,29950.0,29300.0,29500.0,2931000],["2024-06-27",29500.0,29900.0,29150.0,29250.0,2792100],["2024-06-28",29350.0,29550.0,28300.0,29000.0,3948600],["2024-07-01",29000.0,29250.0,28650.0,28950.0,1783200],["2024-07-02",29100.0,29400.0,29050.0,29300.0,2438117],["2024-07-03",29450.0,29450.0,29150.0,29450.0,2016200],["2024-07-04",29450.0,29600.0,29100.0,29300.0,2475900],["2024-07-05",29300.0,29400.0,28850.0,29000.0,2492800],["2024-07-08",29050.0,29200.0,28500.0,28550.0,5424700],["2024-07-09",28650.0,29100.0,28600.0,28950.0,3411800],["2024-07-10",29100.0,29300.0,28800.0,28800.0,3572700],["2024-07-11",29000.0,29350.0,28850.0,28900.0,2974200],["2024-07-12",28900.0,29050.0,28500.0,28600.0,2943200],["2024-07-15",28900.0,28900.0,28250.0,28250.0,3723700],["2024-07-16",28300.0,28800.0,28250.0,28300.0,3479300],["2024-07-17",28600.0,28600.0,27000.0,27000.0,6080700],["2024-07-18",27300.0,27500.0,27100.0,27450.0,3236800],["2024-07-19",27800.0,27800.0,27050.0,27200.0,2191500],["2024-07-22",27250.0,27500.0,26700.0,26900.0,3721900],["2024-07-23",26850.0,27150.0,26500.0,26500.0,2262000],["2024-07-24",26500.0,27800.0,26300.0,27500.0,4542200],["2024-07-25",27450.0,27750.0,27050.0,27750.0,1846900],["2024-07-26",27750.0,28000.0,27450.0,28000.0,1524100],["2024-07-29",28100.0,28250.0,27550.0,27900.0,2407200],["2024-07-30",27700.0,27850.0,27250.0,27300.0,2067400],["2024-07-31",27050.0,27600.0,26900.0,27300.0,3743500],["2024-08-01",27200.0,27200.0,25900.0,26000.0,4615400],["2024-08-02",26000.0,26300.0,25500.0,25950.0,2891600],["2024-08-05",25500.0,25850.0,24200.0,24350.0,5115000],["2024-08-06",25000.0,25000.0,24350.0,24600.0,2171800],["2024-08-07",24800.0,25000.0,24600.0,24750.0,1195800],["2024-08-08",24650.0,24850.0,24250.0,24350.0,3185000],["2024-08-09",24600.0,25200.0,24600.0,25200.0,3197300],["2024-08-12",25100.0,25500.0,25000.0,25400.0,1776600],["2024-08-13",25450.0,25450.0,24950.0,25200.0,1888100],["2024-08-14",25250.0,25400.0,25050.0,25300.0,1819800],["2024-08-15",25100.0,25250.0,24750.0,24900.0,2214200],["2024-08-16",25000.0,26600.0,24950.0,26600.0,5768300],["2024-08-19",26900.0,26950.0,26550.0,26600.0,2282700],["2024-08-20",26700.0,27500.0,26350.0,27150.0,3732400],["2024-08-21",27250.0,27400.0,27100.0,27300.0,2857600],["2024-08-22",27300.0,27450.0,27100.0,27150.0,2175100],["2024-08-23",27100.0,27250.0,26800.0,26950.0,1993700],["2024-08-26",27100.0,27500.0,26700.0,26700.0,2672200],["2024-08-27",26700.0,26950.0,26700.0,26750.0,3441700],["2024-08-28",26850.0,27300.0,26500.0,26800.0,2411900],["2024-08-29",26850.0,26950.0,26550.0,26600.0,1139000],["2024-08-30",26650.0,26750.0,26500.0,26750.0,1884100],["2024-09-04",26350.0,26350.0,26000.0,26350.0,3845800],["2024-09-05",26350.0,26550.0,25900.0,26050.0,2780900],["2024-09-06",26050.0,26500.0,25600.0,26500.0,2668600],["2024-09-09",26400.0,26500.0,26000.0,26300.0,2726300],["2024-09-10",26400.0,26400.0,25750.0,25750.0,3175400],["2024-09-11",25400.0,25750.0,25300.0,25400.0,2239300],["2024-09-12",25700.0,25700.0,25150.0,25400.0,2350900],["2024-09-13",25400.0,25500.0,25100.0,25100.0,1771000],["2024-09-16",25150.0,25300.0,24700.0,24700.0,2133100],["2024-09-17",24700.0,25350.0,24450.0,25250.0,2114400],["2024-09-18",25250.0,25600.0,25250.0,25250.0,1487400],["2024-09-19",25400.0,26900.0,25400.0,26750.0,5653100],["2024-09-20",26900.0,27150.0,26500.0,26650.0,4616300],["2024-09-23",26650.0,26800.0,26300.0,26400.0,2278100],["2024-09-24",26350.0,28200.0,26200.0,28200.0,13128160],["2024-09-25",28400.0,28400.0,27950.0,28050.0,4155400],["2024-09-26",28200.0,28550.0,27800.0,27950.0,5081500],["2024-09-27",28200.0,28450.0,27800.0,28050.0,4244100],["2024-09-30",28000.0,28400.0,28000.0,28200.0,3257000],["2024-10-01",28300.0,28900.0,28150.0,28200.0,4698400],["2024-10-02",28050.0,28200.0,27500.0,27600.0,4104500],["2024-10-03",27800.0,27800.0,27000.0,27150.0,4183000],["2024-10-04",27150.0,27600.0,27100.0,27200.0,3252800],["2024-10-07",27450.0,27600.0,27150.0,27200.0,2752200],["2024-10-08",27300.0,27800.0,27100.0,27700.0,3523100],["2024-10-09",27950.0,28750.0,27950.0,28150.0,6734000],["2024-10-10",28500.0,28500.0,27800.0,27850.0,3040500],["2024-10-11",27900.0,27950.0,27550.0,27950.0,2841700],["2024-10-14",28000.0,28200.0,27600.0,27750.0,2048300],["2024-10-15",27950.0,28050.0,27200.0,27200.0,3906200],["2024-10-16",27250.0,27400.0,27150.0,27200.0,1913700],["2024-10-17",27250.0,27700.0,26750.0,27700.0,3154200],["2024-10-18",27700.0,28250.0,27500.0,27700.0,4319700],["2024-10-21",27700.0,27750.0,27200.0,27250.0,2119000],["2024-10-22",27200.0,27250.0,26050.0,26250.0,7248600],["2024-10-23",26400.0,26450.0,26200.0,26250.0,2943160],["2024-10-24",26300.0,26400.0,25800.0,25800.0,3138100],["2024-10-25",26250.0,26250.0,25850.0,25900.0,1469000],["2024-10-28",25950.0,26100.0,25650.0,26100.0,2583500],["2024-10-29",26100.0,26500.0,26100.0,26300.0,2402500],["2024-10-30",26300.0,26550.0,26100.0,26250.0,3012400],["2024-10-31",26350.0,26450.0,26200.0,26300.0,1831000],["2024-11-01",26300.0,26800.0,26250.0,26350.0,3222700],["2024-11-04",26300.0,27300.0,26100.0,27050.0,6511300],["2024-11-05",27000.0,27200.0,26950.0,27000.0,2788500],["2024-11-06",27600.0,28850.0,27500.0,28850.0,20298300],["2024-11-07",29500.0,29650.0,28800.0,28800.0,14199160],["2024-11-08",28900.0,29200.0,28250.0,28800.0,10909200],["2024-11-11",29100.0,29300.0,28700.0,28850.0,8128000],["2024-11-12",29050.0,29550.0,28700.0,28700.0,9583600],["2024-11-13",28700.0,29550.0,28650.0,29550.0,9261200],["2024-11-14",29600.0,29700.0,28650.0,28650.0,7908360],["2024-11-15",28600.0,29750.0,28600.0,29350.0,12071700],["2024-11-18",29350.0,29350.0,27300.0,27600.0,13350200],["2024-11-19",27350.0,27800.0,26600.0,26600.0,7464360],["2024-11-20",26650.0,27550.0,26200.0,26900.0,5816800],["2024-11-21",27000.0,27100.0,26450.0,26900.0,6704100],["2024-11-22",26900.0,27200.0,26750.0,27000.0,3676300],["2024-11-25",27150.0,27350.0,27050.0,27350.0,4982200],["2024-11-26",27400.0,27950.0,27300.0,27850.0,5344700],["2024-11-27",27850.0,28200.0,27500.0,28000.0,4958500],["2024-11-28",28150.0,28200.0,27600.0,27800.0,2855700],["2024-11-29",27600.0,28250.0,27600.0,27750.0,3512400],["2024-12-02",27800.0,28250.0,27650.0,27950.0,3872300],["2024-12-03",27950.0,28250.0,27850.0,28000.0,4479900],["2024-12-04",28000.0,28050.0,27700.0,28000.0,4065400],["2024-12-05",28000.0,28950.0,27700.0,28700.0,6524600],["2024-12-06",28900.0,29250.0,28550.0,28700.0,4448900],["2024-12-09",28800.0,28800.0,28450.0,28700.0,5466000],["2024-12-10",28650.0,28950.0,28400.0,28700.0,3683000],["2024-12-11",28600.0,28850.0,28200.0,28200.0,5427300],["2024-12-12",28300.0,28600.0,28150.0,28250.0,3382900],["2024-12-13",28250.0,28300.0,27850.0,27850.0,3255500],["2024-12-16",27900.0,28350.0,27900.0,28350.0,2463400],["2024-12-17",28350.0,28400.0,28100.0,28200.0,1429900],["2024-12-18",28100.0,28300.0,27850.0,28150.0,3630800],["2024-12-19",27800.0,27900.0,27300.0,27600.0,3731900],["2024-12-20",27600.0,27850.0,27600.0,27600.0,3296100],["2024-12-23",27700.0,28150.0,27700.0,27800.0,2444700],["2024-12-24",27800.0,28000.0,27450.0,27600.0,3091500],["2024-12-25",27650.0,28150.0,27650.0,28150.0,3779000],["2024-12-26",28150.0,28200.0,27400.0,27550.0,4780500],["2024-12-27",27500.0,27750.0,27300.0,27650.0,3480700],["2024-12-30",27650.0,27650.0,27250.0,27250.0,2495800],["2024-12-31",27250.0,27350.0,27000.0,27200.0,3137600],["2025-01-02",27250.0,27550.0,27050.0,27400.0,5363300],["2025-01-03",27350.0,27400.0,27000.0,27150.0,8077000],["2025-01-06",27300.0,27650.0,27100.0,27150.0,15180900],["2025-01-07",27300.0,28500.0,27300.0,28050.0,17551800],["2025-01-08",28250.0,28300.0,28050.0,28150.0,25882200],["2025-01-09",28150.0,28500.0,28150.0,28300.0,2706200],["2025-01-10",28500.0,28850.0,28200.0,28300.0,9772800],["2025-01-13",28300.0,28400.0,27650.0,28250.0,25253800],["2025-01-14",28450.0,29300.0,28450.0,28950.0,7099600],["2025-01-15",28900.0,29900.0,28900.0,29900.0,11731200],["2025-01-16",29900.0,29950.0,29500.0,29900.0,5059800],["2025-01-17",29950.0,30100.0,29700.0,29850.0,12905621],["2025-01-20",29850.0,30300.0,29300.0,29550.0,6671300],["2025-01-21",29400.0,29550.0,29100.0,29350.0,5394605],["2025-01-22",29150.0,29250.0,28500.0,28950.0,7447300],["2025-01-23",28900.0,29400.0,28700.0,29400.0,4575600],["2025-01-24",29350.0,29350.0,28700.0,29000.0,4063300],["2025-02-03",29000.0,29400.0,28600.0,29400.0,4005100],["2025-02-04",29300.0,29850.0,29250.0,29700.0,4297600],["2025-02-05",29750.0,29850.0,29400.0,29400.0,3323800],["2025-02-06",29500.0,29550.0,29000.0,29350.0,3784800],["2025-02-07",29250.0,29500.0,29050.0,29100.0,3330100],["2025-02-10",29050.0,29050.0,28450.0,28450.0,5225360],["2025-02-11",28500.0,28950.0,28250.0,28900.0,3551700],["2025-02-12",28950.0,29450.0,28900.0,29000.0,4406300],["2025-02-13",28950.0,29150.0,28750.0,28800.0,1539900],["2025-02-14",28950.0,29600.0,28800.0,29550.0,8111600],["2025-02-17",29700.0,29750.0,29400.0,29450.0,5021300],["2025-02-18",29500.0,29700.0,29200.0,29200.0,3716100],["2025-02-19",29200.0,30350.0,29150.0,30150.0,11472700],["2025-02-20",30350.0,30350.0,29750.0,29800.0,3873800],["2025-02-21",29650.0,30000.0,29450.0,29450.0,4584500],["2025-02-24",29450.0,29800.0,29100.0,29800.0,4602600],["2025-02-25",29900.0,30150.0,29600.0,29600.0,4509486],["2025-02-26",29600.0,30400.0,29600.0,29650.0,8179400],["2025-02-27",29700.0,29900.0,29400.0,29900.0,3391600],["2025-02-28",29950.0,30200.0,29650.0,29700.0,5107000],["2025-03-03",29750.0,30350.0,29650.0,30100.0,4685200],["2025-03-04",30100.0,30800.0,30000.0,30600.0,8359900],["2025-03-05",30600.0,30650.0,30100.0,30200.0,4934500],["2025-03-06",30200.0,30450.0,30150.0,30450.0,4751900],["2025-03-07",30750.0,31200.0,30300.0,30300.0,5593000],["2025-03-10",30350.0,30600.0,30050.0,30150.0,4867000],["2025-03-11",29850.0,30300.0,29750.0,30300.0,5265400],["2025-03-12",30400.0,30450.0,30050.0,30300.0,2903800],["2025-03-13",30200.0,30300.0,29550.0,29550.0,6198200],["2025-03-14",29600.0,29700.0,29350.0,29400.0,4036700],["2025-03-17",29750.0,29750.0,29300.0,29750.0,2604200],["2025-03-18",29900.0,29950.0,29450.0,29450.0,3192540],["2025-03-19",29650.0,30250.0,29550.0,29800.0,6260400],["2025-03-20",30000.0,30050.0,29300.0,29650.0,4597900],["2025-03-21",29500.0,29750.0,29200.0,29200.0,4514586],["2025-03-24",29200.0,29400.0,29100.0,29200.0,3031700],["2025-03-25",29700.0,30000.0,29500.0,29850.0,4919786],["2025-03-26",29950.0,29950.0,29400.0,29450.0,2134400],["2025-03-27",29600.0,29700.0,29300.0,29550.0,2175800],["2025-03-28",29650.0,30200.0,29500.0,29900.0,8391200],["2025-03-31",29800.0,31300.0,29800.0,30650.0,16690500],["2025-04-01",30650.0,30950.0,30350.0,30550.0,4620500],["2025-04-02",30800.0,30800.0,29500.0,29500.0,12240300],["2025-04-03",27450.0,27800.0,27450.0,27450.0,9598500],["2025-04-04",25550.0,25550.0,25550.0,25550.0,1377700],["2025-04-08",23800.0,23800.0,23800.0,23800.0,3486500],["2025-04-09",22150.0,22150.0,22150.0,22150.0,1422400],["2025-04-10",23700.0,23700.0,23000.0,23700.0,11635386],["2025-04-11",22800.0,23950.0,22050.0,23700.0,35620300],["2025-04-14",25000.0,25050.0,23550.0,23750.0,10973100],["2025-04-15",23550.0,23600.0,22100.0,22100.0,21804786],["2025-04-16",22150.0,22500.0,20600.0,20600.0,21089800],["2025-04-17",20100.0,21550.0,20050.0,21500.0,16998700],["2025-04-18",22750.0,22750.0,21800.0,21800.0,8846200],["2025-04-21",22000.0,22100.0,21250.0,21800.0,9446186],["2025-04-22",21300.0,21500.0,20300.0,21350.0,21432600],["2025-04-23",21700.0,21950.0,21250.0,21900.0,7590900],["2025-04-24",22000.0,23000.0,21900.0,22750.0,12179300],["2025-04-25",22800.0,22850.0,22300.0,22800.0,6537200],["2025-04-28",22800.0,22800.0,22300.0,22500.0,5385900],["2025-04-29",22500.0,22800.0,22200.0,22800.0,5821100],["2025-05-05",23350.0,23650.0,23050.0,23650.0,6412500],["2025-05-06",23900.0,23900.0,23300.0,23500.0,5694100],["2025-05-07",23350.0,24350.0,23300.0,24300.0,10973900],["2025-05-08",24400.0,24700.0,24000.0,24550.0,9715500],["2025-05-09",24550.0,24600.0,24150.0,24200.0,5053900],["2025-05-12",24250.0,25100.0,24050.0,25050.0,10467800],["2025-05-13",25450.0,25900.0,25150.0,25850.0,7859600],["2025-05-14",25850.0,26000.0,25400.0,26000.0,6178300],["2025-05-15",26000.0,26050.0,25600.0,25600.0,5105500],["2025-05-16",25600.0,25900.0,25300.0,25850.0,6942000],["2025-05-19",26400.0,26750.0,25950.0,26750.0,14882400],["2025-05-20",27100.0,27400.0,26900.0,26900.0,8589400],["2025-05-21",27150.0,27150.0,26350.0,26450.0,7522600],["2025-05-22",26600.0,27100.0,26350.0,26500.0,9721300],["2025-05-23",26400.0,26700.0,26350.0,26500.0,4764700],["2025-05-26",26650.0,27300.0,25500.0,27300.0,12145100],["2025-05-27",27700.0,27700.0,27150.0,27250.0,8040800],["2025-05-28",27250.0,27500.0,26850.0,26900.0,7132900],["2025-05-29",27400.0,27650.0,26900.0,26950.0,10029100],["2025-05-30",27100.0,27100.0,26300.0,26300.0,6096500],["2025-06-02",25850.0,26600.0,25850.0,26300.0,8391700],["2025-06-03",26400.0,26600.0,26300.0,26450.0,5097000],["2025-06-04",26450.0,26650.0,26050.0,26150.0,14627500],["2025-06-05",26200.0,26500.0,26050.0,26300.0,13883400],["2025-06-06",26300.0,26350.0,25500.0,25500.0,6254000],["2025-06-09",25550.0,25650.0,24850.0,24950.0,6413400],["2025-06-10",25000.0,25350.0,24900.0,25000.0,3171600],["2025-06-11",25150.0,25300.0,24650.0,24700.0,5925700],["2025-06-12",24950.0,25300.0,24900.0,25300.0,6446400],["2025-06-13",25300.0,25300.0,24150.0,24400.0,7075800],["2025-06-16",24150.0,25250.0,24150.0,25250.0,3444500],["2025-06-17",25450.0,25450.0,25100.0,25200.0,13813000],["2025-06-18",25050.0,25250.0,24900.0,24900.0,7180600],["2025-06-19",24950.0,25750.0,24950.0,25650.0,8173000],["2025-06-20",25650.0,25850.0,25500.0,25750.0,6209700],["2025-06-23",25250.0,26300.0,25150.0,26050.0,8613400],["2025-06-24",26150.0,26250.0,25750.0,25800.0,7408300],["2025-06-25",25950.0,26200.0,25700.0,25750.0,4653800],["2025-06-26",25800.0,26700.0,25800.0,26450.0,10417000],["2025-06-27",26650.0,26750.0,26350.0,26450.0,6641900],["2025-06-30",26500.0,26750.0,26250.0,26750.0,6810600],["2025-07-01",26550.0,27050.0,26250.0,26250.0,5174300],["2025-07-02",26450.0,27200.0,26300.0,27150.0,9778700],["2025-07-03",26800.0,27000.0,26100.0,26600.0,14047700],["2025-07-04",26500.0,26800.0,26450.0,26800.0,3321200],["2025-07-07",27000.0,27250.0,26550.0,26950.0,5610200],["2025-07-08",27300.0,27800.0,27250.0,27500.0,11341600],["2025-07-09",27500.0,27950.0,27450.0,27750.0,10304400],["2025-07-10",27800.0,27950.0,27400.0,27400.0,7059400],["2025-07-11",27400.0,27650.0,27150.0,27500.0,7142000],["2025-07-14",27700.0,28450.0,27500.0,28350.0,19670000],["2025-07-15",28500.0,28600.0,28050.0,28100.0,4889200],["2025-07-16",27900.0,28250.0,27900.0,28200.0,3417800],["2025-07-17",28300.0,28800.0,28150.0,28400.0,6292300],["2025-07-18",28600.0,28700.0,28250.0,28450.0,5931000],["2025-07-21",28700.0,28750.0,28150.0,28350.0,3380400],["2025-07-22",28150.0,28600.0,28100.0,28450.0,3357400],["2025-07-23",28550.0,29000.0,28400.0,28450.0,4750400],["2025-07-24",28700.0,28800.0,28200.0,28450.0,3391600],["2025-07-25",28500.0,29250.0,28400.0,29200.0,9148000],["2025-07-28",29500.0,30100.0,29200.0,29950.0,8496700],["2025-07-29",30900.0,30900.0,29000.0,29000.0,10635100],["2025-07-30",29600.0,29950.0,28900.0,29650.0,8501000],["2025-07-31",30500.0,31700.0,29950.0,31650.0,26891700],["2025-08-01",32000.0,32250.0,31000.0,31500.0,7615800],["2025-08-04",31500.0,31850.0,30900.0,31550.0,6570300],["2025-08-05",31950.0,33750.0,30300.0,32450.0,23674300],["2025-08-06",33000.0,33450.0,32400.0,33150.0,5834500],["2025-08-07",34500.0,34500.0,33400.0,33950.0,8053300],["2025-08-08",34100.0,34100.0,32850.0,33250.0,7580100],["2025-08-11",33250.0,34200.0,32950.0,33450.0,7478000],["2025-08-12",33500.0,33750.0,32950.0,33550.0,6429500],["2025-08-13",33700.0,34850.0,33550.0,33800.0,8069400],["2025-08-14",33800.0,34100.0,33200.0,33550.0,5934300],["2025-08-15",33800.0,33950.0,32000.0,32800.0,8247800],["2025-08-18",32800.0,35050.0,32650.0,35050.0,11213600],["2025-08-19",37500.0,37500.0,37500.0,37500.0,8296200],["2025-08-20",40050.0,40100.0,37500.0,40100.0,33157400],["2025-08-21",41850.0,42000.0,39700.0,39750.0,13472100],["2025-08-22",39000.0,41850.0,38500.0,40800.0,22198700],["2025-08-25",42300.0,42300.0,38050.0,38650.0,12220100],["2025-08-26",38100.0,40000.0,37500.0,39950.0,10862800],["2025-08-27",40400.0,40400.0,39300.0,39300.0,10372500],["2025-08-28",39400.0,40550.0,38800.0,40300.0,10924700],["2025-08-29",41000.0,41000.0,39600.0,39650.0,8734300],["2025-09-03",39600.0,41850.0,39550.0,39600.0,12051700],["2025-09-04",40000.0,41250.0,39650.0,40300.0,8054000],["2025-09-05",40800.0,43100.0,40400.0,41150.0,23269800],["2025-09-08",41700.0,41800.0,39000.0,39000.0,15707500],["2025-09-09",39100.0,39250.0,37700.0,38350.0,13274300],["2025-09-10",39000.0,39000.0,37600.0,37800.0,7761300],["2025-09-11",37500.0,38850.0,36000.0,38300.0,12011200],["2025-09-12",38500.0,39950.0,38400.0,38850.0,7583400],["2025-09-15",39100.0,40300.0,38900.0,39200.0,6419900],["2025-09-16",39450.0,39500.0,38000.0,38000.0,8831300],["2025-09-17",38000.0,38250.0,36600.0,36600.0,9415000],["2025-09-18",36700.0,37500.0,36550.0,36700.0,7221100],["2025-09-19",37250.0,37400.0,36100.0,36100.0,5904800],["2025-09-22",36500.0,37200.0,35900.0,36900.0,6870600],["2025-09-23",36900.0,37000.0,36150.0,36600.0,4051600],["2025-09-24",36400.0,37200.0,35950.0,37100.0,6279400],["2025-09-25",37500.0,38150.0,36900.0,36900.0,8426500],["2025-09-26",37000.0,38500.0,36700.0,37600.0,9702600],["2025-09-29",37500.0,37700.0,37300.0,37300.0,4529800],["2025-09-30",37350.0,37350.0,35950.0,36100.0,8567400],["2025-10-01",36150.0,36800.0,36100.0,36350.0,2640400],["2025-10-02",36750.0,36750.0,35000.0,35000.0,5613400],["2025-10-03",34750.0,35500.0,34200.0,34650.0,7576100],["2025-10-06",34900.0,36750.0,34900.0,36000.0,4000000],["2025-10-07",36300.0,36450.0,35000.0,35000.0,4038100],["2025-10-08",35650.0,35900.0,34800.0,35250.0,4835300],["2025-10-09",35400.0,35700.0,34850.0,34950.0,5546800],["2025-10-10",35450.0,36100.0,35200.0,35700.0,5746700],["2025-10-13",35100.0,37250.0,35100.0,36700.0,10302900],["2025-10-14",37150.0,37150.0,35500.0,35500.0,9611500],["2025-10-15",35600.0,35850.0,34350.0,34950.0,10420600],["2025-10-16",35500.0,37050.0,35500.0,37000.0,10266200],["2025-10-17",37300.0,37350.0,36000.0,36000.0,10936600],["2025-10-20",35800.0,36350.0,33500.0,33500.0,15262800],["2025-10-21",33200.0,34100.0,32100.0,33250.0,11823700],["2025-10-22",33300.0,34000.0,32800.0,33800.0,5264500],["2025-10-23",33800.0,34500.0,33450.0,33600.0,4158600],["2025-10-24",33500.0,34100.0,32950.0,33700.0,4158500],["2025-10-27",34300.0,35250.0,34250.0,34450.0,8115200],["2025-10-28",34000.0,34950.0,33550.0,34700.0,5039000],["2025-10-29",34800.0,36000.0,34700.0,35050.0,4747800],["2025-10-30",35200.0,35800.0,35100.0,35500.0,3595300],["2025-10-31",35600.0,35800.0,35000.0,35000.0,3534200],["2025-11-03",35000.0,35700.0,34200.0,34200.0,5231900],["2025-11-04",34000.0,35900.0,33300.0,35650.0,6272300],["2025-11-05",35800.0,35800.0,34900.0,35100.0,2698700],["2025-11-06",35300.0,36150.0,35200.0,35700.0,6066000],["2025-11-07",35700.0,35800.0,33800.0,33850.0,4394000],["2025-11-10",33800.0,34000.0,32450.0,32450.0,4510000],["2025-11-11",32500.0,32900.0,31700.0,32300.0,6915200],["2025-11-12",32800.0,33400.0,32450.0,33100.0,2225100],["2025-11-13",33200.0,34200.0,33200.0,33550.0,4408900],["2025-11-14",33500.0,34000.0,33450.0,33600.0,2155500],["2025-11-17",34000.0,35150.0,33700.0,34950.0,4025700],["2025-11-18",35000.0,35050.0,34400.0,34950.0,3088000],["2025-11-19",34950.0,35450.0,34400.0,34450.0,3145900],["2025-11-20",34600.0,35250.0,34250.0,35250.0,3612100],["2025-11-21",35000.0,35900.0,34900.0,34900.0,3080100],["2025-11-24",34800.0,35200.0,34750.0,34950.0,2155400],["2025-11-25",35050.0,37000.0,34950.0,35600.0,10355900],["2025-11-26",35550.0,36200.0,35500.0,35950.0,2187900],["2025-11-27",36300.0,36550.0,35450.0,35700.0,2887700],["2025-11-28",35650.0,35650.0,34800.0,35300.0,3153700],["2025-12-01",35300.0,35750.0,34650.0,34650.0,1955100],["2025-12-02",34750.0,34750.0,33750.0,34600.0,3473500],["2025-12-03",34750.0,35250.0,34300.0,34950.0,3333800],["2025-12-04",35100.0,36350.0,35100.0,35550.0,3113100],["2025-12-05",35900.0,35900.0,34800.0,34800.0,4829700],["2025-12-08",34800.0,34850.0,33900.0,33950.0,3974700],["2025-12-09",33800.0,34300.0,32950.0,33450.0,3536300],["2025-12-10",33300.0,34000.0,33200.0,33200.0,4293100],["2025-12-11",33500.0,34150.0,33500.0,33950.0,1858400],["2025-12-12",33800.0,33950.0,32300.0,32350.0,5097500],["2025-12-15",32350.0,34200.0,32350.0,33100.0,3389600],["2025-12-16",33100.0,34600.0,33050.0,34500.0,2590200],["2025-12-17",34500.0,34500.0,33800.0,33800.0,1324000],["2025-12-18",33750.0,34350.0,33700.0,33800.0,1436600],["2025-12-19",34200.0,34300.0,33750.0,34300.0,1921600],["2025-12-22",34600.0,34700.0,34250.0,34600.0,4587300],["2025-12-23",34650.0,34950.0,34050.0,34100.0,2221200],["2025-12-24",34100.0,34400.0,33950.0,34150.0,4272400],["2025-12-25",34400.0,34400.0,33450.0,33450.0,4982500],["2025-12-26",33450.0,33550.0,32450.0,33200.0,5665800],["2025-12-29",33200.0,33750.0,33000.0,33600.0,1493800],["2025-12-30",33650.0,34600.0,33650.0,34400.0,3403400],["2025-12-31",34650.0,35900.0,34550.0,35350.0,7407300],["2026-01-05",36000.0,36000.0,34400.0,34700.0,2426000],["2026-01-06",34700.0,35750.0,34700.0,34950.0,3389100],["2026-01-07",35300.0,35800.0,34950.0,35800.0,4616500],["2026-01-08",36100.0,36250.0,35000.0,35600.0,6488400],["2026-01-09",35650.0,37300.0,34600.0,36000.0,9412500],["2026-01-12",36100.0,36750.0,35050.0,36200.0,4963200],["2026-01-13",36400.0,37350.0,35650.0,35850.0,6826700],["2026-01-14",35800.0,36700.0,35400.0,36050.0,8609500],["2026-01-15",36000.0,36800.0,35600.0,36300.0,6572000],["2026-01-16",36400.0,36600.0,35600.0,35600.0,4829800],["2026-01-19",35700.0,38050.0,35500.0,38000.0,20476900],["2026-01-20",38100.0,38100.0,37250.0,37650.0,7541100],["2026-01-21",37300.0,37950.0,36050.0,37000.0,11352800],["2026-01-22",37100.0,37450.0,36500.0,37400.0,5341400],["2026-01-23",37400.0,37450.0,35850.0,36300.0,8410000],["2026-01-26",36200.0,36300.0,33800.0,33800.0,11290300],["2026-01-27",33500.0,34150.0,33300.0,33850.0,5410200],["2026-01-28",33900.0,34650.0,33800.0,34100.0,4138100],["2026-01-29",34100.0,34400.0,33500.0,33600.0,2989200],["2026-01-30",34000.0,35000.0,33800.0,34900.0,4796300],["2026-02-02",34850.0,35450.0,34150.0,35450.0,6903900],["2026-02-03",35450.0,37900.0,35150.0,37900.0,17721100],["2026-02-04",38200.0,38200.0,36850.0,37150.0,11865900],["2026-02-05",37200.0,37400.0,36000.0,36000.0,5693700],["2026-02-06",35550.0,35700.0,34000.0,34200.0,7816600],["2026-02-09",34500.0,34600.0,34000.0,34500.0,4019400],["2026-02-10",34400.0,34600.0,33250.0,34000.0,6010400],["2026-02-11",34000.0,34550.0,33850.0,34200.0,4410800],["2026-02-12",34600.0,34750.0,34300.0,34400.0,3723200],["2026-02-13",34300.0,34500.0,34050.0,34150.0,1939700],["2026-02-23",34950.0,36000.0,34600.0,34900.0,2932700],["2026-02-24",34900.0,35500.0,34900.0,35000.0,2949500],["2026-02-25",35000.0,36350.0,35000.0,35900.0,5962900],["2026-02-26",36000.0,36050.0,35300.0,35550.0,2078400],["2026-02-27",35600.0,36150.0,35150.0,35400.0,4767400],["2026-03-02",33650.0,35950.0,33650.0,35000.0,7190300],["2026-03-03",34650.0,35200.0,33800.0,33950.0,6080800],["2026-03-04",33800.0,34000.0,31600.0,32800.0,10595500],["2026-03-05",33150.0,33300.0,33000.0,33100.0,5661800],["2026-03-06",32000.0,33100.0,32000.0,32100.0,5151900],["2026-03-09",29900.0,30200.0,29900.0,29900.0,8959400],["2026-03-10",29800.0,30600.0,29500.0,30100.0,5369700],["2026-03-11",30200.0,31900.0,29800.0,31800.0,4074500],["2026-03-12",31800.0,32250.0,31400.0,32000.0,2318000],["2026-03-13",31500.0,32400.0,31400.0,31950.0,3063700],["2026-03-16",32000.0,32000.0,31000.0,31150.0,2755000],["2026-03-17",31200.0,31900.0,31150.0,31150.0,2022500],["2026-03-18",31250.0,31450.0,30200.0,31400.0,3310900],["2026-03-19",30400.0,31400.0,30400.0,31150.0,2914100],["2026-03-20",31150.0,31200.0,29000.0,29050.0,12182900],["2026-03-23",27850.0,29000.0,27050.0,27050.0,6759500],["2026-03-24",27600.0,27800.0,26400.0,27650.0,6826100],["2026-03-25",27900.0,29000.0,27650.0,28900.0,4463000],["2026-03-26",29150.0,29150.0,28250.0,28700.0,1780000],["2026-03-27",28500.0,30700.0,28350.0,30700.0,6091600],["2026-03-30",30100.0,32200.0,29800.0,31800.0,7130700],["2026-03-31",31900.0,32000.0,31050.0,31900.0,3270100],["2026-04-01",32200.0,32550.0,32000.0,32200.0,2197200],["2026-04-02",31500.0,32150.0,31500.0,32150.0,1687000],["2026-04-03",32150.0,32350.0,31250.0,32000.0,3531200],["2026-04-06",31750.0,32100.0,31400.0,31800.0,1874000],["2026-04-07",31800.0,31850.0,31300.0,31750.0,11979300],["2026-04-08",32950.0,33450.0,32050.0,33450.0,4279600],["2026-04-09",33600.0,34250.0,33400.0,33900.0,4889500],["2026-04-10",34000.0,34150.0,33800.0,33950.0,2714700],["2026-04-13",33900.0,34550.0,33700.0,34000.0,3795200],["2026-04-14",34000.0,34250.0,32850.0,33800.0,4210500],["2026-04-15",33950.0,33950.0,33200.0,33300.0,2322700],["2026-04-16",33400.0,35100.0,33300.0,34950.0,6602800],["2026-04-17",35000.0,35200.0,34700.0,35050.0,3447200],["2026-04-20",35100.0,35950.0,34300.0,35000.0,4460200],["2026-04-21",35000.0,35000.0,34150.0,34150.0,4650500],["2026-04-22",34150.0,34700.0,34100.0,34350.0,2713800],["2026-04-23",34200.0,34700.0,33650.0,34200.0,3247600],["2026-04-24",34500.0,34500.0,33650.0,34200.0,3298200],["2026-04-28",34250.0,34800.0,33900.0,34000.0,1729800],["2026-04-29",34300.0,34300.0,33750.0,33900.0,2170500],["2026-05-04",33850.0,35000.0,33800.0,34450.0,4605400],["2026-05-05",34200.0,34450.0,33850.0,34450.0,2912300],["2026-05-06",34650.0,35050.0,34350.0,34900.0,7088300],["2026-05-07",35000.0,35200.0,34200.0,34500.0,5040500],["2026-05-08",34500.0,34600.0,33600.0,33600.0,2893800],["2026-05-11",33100.0,33450.0,32300.0,32500.0,12519100],["2026-05-12",32800.0,33350.0,32050.0,33250.0,4595900],["2026-05-13",33250.0,33300.0,32300.0,32600.0,3562800],["2026-05-14",32600.0,33200.0,32500.0,32600.0,3034200],["2026-05-15",32450.0,32800.0,32000.0,32050.0,2993600],["2026-05-18",31650.0,32450.0,31400.0,32050.0,3129400],["2026-05-19",32050.0,32150.0,31550.0,31650.0,2206800],["2026-05-20",31650.0,31650.0,29700.0,30950.0,3433800],["2026-05-21",31000.0,31800.0,30050.0,31600.0,3617100],["2026-05-22",31600.0,31600.0,30450.0,31500.0,2486300],["2026-05-25",31450.0,31550.0,30850.0,31350.0,1333900],["2026-05-26",31050.0,31600.0,30950.0,31300.0,1543400],["2026-05-27",31450.0,31450.0,30750.0,30750.0,1139200],["2026-05-28",30800.0,30900.0,30100.0,30600.0,2488400],["2026-05-29",30550.0,30550.0,29850.0,30500.0,2665400],["2026-06-01",30800.0,30950.0,29950.0,30400.0,6547600],["2026-06-02",30050.0,30400.0,29850.0,29850.0,1280200],["2026-06-03",29850.0,30050.0,29150.0,30050.0,5042700],["2026-06-04",29900.0,30000.0,29500.0,30000.0,1410100],["2026-06-05",29900.0,29900.0,29350.0,29500.0,1129400],["2026-06-08",29050.0,29200.0,28200.0,28500.0,4753200],["2026-06-09",28900.0,29000.0,28200.0,29000.0,2151300],["2026-06-10",28900.0,29400.0,28700.0,29250.0,1857500],["2026-06-11",28900.0,31000.0,28850.0,31000.0,4927700],["2026-06-12",31200.0,31200.0,30550.0,30700.0,1751200],["2026-06-15",31000.0,31150.0,30100.0,30950.0,2792000],["2026-06-16",30550.0,30950.0,30550.0,30950.0,4516100],["2026-06-17",31050.0,31200.0,30700.0,31050.0,2285800],["2026-06-18",31100.0,31150.0,30450.0,30450.0,2147800],["2026-06-19",30450.0,30700.0,29600.0,30000.0,2571600],["2026-06-22",30200.0,30200.0,29350.0,29750.0,2460200],["2026-06-23",29500.0,29800.0,29400.0,29500.0,1596300],["2026-06-24",29100.0,29300.0,28650.0,29250.0,2280800],["2026-06-25",29250.0,29450.0,28950.0,29300.0,985000],["2026-06-26",29500.0,29900.0,29250.0,29400.0,1166100],["2026-06-29",29500.0,30150.0,29300.0,29950.0,15816600],["2026-06-30",30000.0,30500.0,29550.0,30500.0,21074100],["2026-07-01",30450.0,30450.0,29800.0,29800.0,4516700],["2026-07-02",29800.0,29950.0,29250.0,29350.0,1949300],["2026-07-03",29350.0,29500.0,29000.0,29250.0,1748300],["2026-07-06",29100.0,29200.0,28250.0,28600.0,2394300],["2026-07-07",28600.0,28800.0,28300.0,28800.0,1029500],["2026-07-08",28600.0,28850.0,28500.0,28850.0,1029700],["2026-07-09",28550.0,28800.0,28500.0,28650.0,785600],["2026-07-10",28500.0,28700.0,28450.0,28600.0,815200],["2026-07-13",28600.0,28600.0,27700.0,28250.0,7668800],["2026-07-14",27700.0,28600.0,27700.0,28500.0,1197000],["2026-07-15",28600.0,28600.0,28000.0,28600.0,6399900],["2026-07-16",28050.0,28650.0,27900.0,28400.0,1642500],["2026-07-17",28350.0,28350.0,27750.0,28050.0,923000],["2026-07-20",27700.0,27950.0,26750.0,27000.0,2038800],["2026-07-21",26550.0,27050.0,26550.0,26900.0,3603700],["2026-07-22",26600.0,26950.0,26400.0,26800.0,2358700],["2026-07-23",26200.0,28000.0,26200.0,27750.0,1900800],["2026-07-24",27450.0,28000.0,27150.0,27850.0,804000],["2026-07-27",27800.0,27950.0,27500.0,27700.0,1197400],["2026-07-28",27100.0,27800.0,27100.0,27800.0,1670800],["2026-07-29",27600.0,27950.0,27400.0,27900.0,5464000],["2026-07-30",27850.0,28350.0,27700.0,28050.0,1553200],["2026-07-31",28000.0,28050.0,27350.0,27800.0,3501100],["2026-08-03",27700.0,28300.0,27400.0,28250.0,1546700],["2026-08-04",28250.0,28400.0,28100.0,28400.0,1128200],["2026-08-05",28400.0,28500.0,28100.0,28250.0,4577300],["2026-08-06",28100.0,28100.0,27750.0,27800.0,1262000],["2026-08-07",27500.0,28950.0,27500.0,28000.0,1518500],["2026-08-10",27950.0,28300.0,27950.0,28200.0,1124500],["2026-08-11",28500.0,28500.0,28050.0,28200.0,1306500],["2026-08-12",27950.0,28250.0,27900.0,28000.0,804000],["2026-08-13",27900.0,28100.0,27350.0,27550.0,1638900],["2026-08-14",27400.0,27400.0,26650.0,26950.0,2062500],["2026-08-17",26750.0,27050.0,26650.0,27050.0,1061400],["2026-08-18",26850.0,27200.0,26700.0,27050.0,1026100],["2026-08-19",26800.0,27050.0,26600.0,26950.0,1283700],["2026-08-20",26900.0,27250.0,26800.0,27100.0,1380000],["2026-08-21",26850.0,27450.0,26850.0,27350.0,2103600],["2026-08-24",27350.0,27450.0,27250.0,27400.0,5716800],["2026-08-25",27300.0,27700.0,27300.0,27500.0,3175500],["2026-08-26",27500.0,27900.0,27400.0,27600.0,5041100],["2026-08-27",27850.0,27900.0,27250.0,27650.0,1941900],["2026-08-28",27600.0,27600.0,27300.0,27400.0,1377300],["2026-09-03",27300.0,27300.0,26900.0,27050.0,1279300],["2026-09-04",26900.0,27150.0,26850.0,27100.0,909300],["2026-09-07",27050.0,27250.0,26900.0,27200.0,2339900],["2026-09-08",27100.0,27200.0,26900.0,27000.0,632800],["2026-09-09",27000.0,27050.0,26850.0,26950.0,7043900],["2026-09-10",26700.0,27000.0,26600.0,27000.0,876900],["2026-09-11",26600.0,26850.0,26500.0,26500.0,960900],["2026-09-14",26250.0,26600.0,25950.0,26500.0,2416800],["2026-09-15",26100.0,26500.0,26000.0,26100.0,1960600],["2026-09-16",25950.0,26300.0,25650.0,26000.0,2508800],["2026-09-17",25650.0,26350.0,25650.0,26000.0,1497500],["2026-09-18",25950.0,26100.0,25800.0,26000.0,1725200],["2026-09-21",26050.0,26300.0,25800.0,26000.0,1340400],["2026-09-22",25700.0,26100.0,25700.0,26000.0,851000],["2026-09-23",25850.0,26250.0,25850.0,26000.0,977100],["2026-09-24",25950.0,26000.0,25750.0,26000.0,1598600],["2026-09-25",25950.0,26000.0,25800.0,25950.0,748300],["2026-09-28",25900.0,25900.0,25150.0,25800.0,1424600],["2026-09-29",25400.0,25600.0,25250.0,25500.0,893100],["2026-09-30",25400.0,25650.0,25150.0,25400.0,1209100],["2026-10-01",25100.0,25400.0,25050.0,25400.0,1603600],["2026-10-02",25250.0,25300.0,25000.0,25200.0,1929800]]}