{"sym":"PVD","index":false,"bars":[["2006-12-05",11200.28,11200.28,11200.28,11200.28,25500],["2006-12-06",10683.34,10683.34,10683.34,10683.34,17860],["2006-12-07",10166.4,10166.4,10166.4,10166.4,24160],["2006-12-08",9735.62,9735.62,9735.62,9735.62,20800],["2006-12-11",9735.62,10166.4,9735.62,10166.4,334090],["2006-12-12",10338.72,10597.18,10338.72,10338.72,536510],["2006-12-13",10855.65,10855.65,10855.65,10855.65,362570],["2006-12-14",11372.59,11372.59,11372.59,11372.59,164500],["2006-12-15",11889.52,11889.52,11889.52,11889.52,123100],["2006-12-18",12406.46,12406.46,12406.46,12406.46,194960],["2006-12-19",13009.55,13009.55,13009.55,13009.55,124150],["2006-12-20",13612.64,13612.64,13612.64,13612.64,140780],["2006-12-21",13612.64,14215.73,13095.71,13095.71,810590],["2006-12-22",12492.62,12492.62,12492.62,12492.62,495650],["2006-12-25",12492.62,13095.71,11889.52,13095.71,476620],["2006-12-26",13095.71,13698.8,12664.93,13698.8,308470],["2006-12-27",14301.89,14301.89,14301.89,14301.89,264550],["2006-12-28",14301.89,14301.89,14301.89,14301.89,456580],["2006-12-29",14301.89,14388.05,14301.89,14388.05,190770],["2007-01-02",14388.05,14474.2,13957.27,13957.27,319150],["2007-01-03",13957.27,14474.2,13957.27,14474.2,148900],["2007-01-04",15163.45,15163.45,15163.45,15163.45,147690],["2007-01-05",15852.7,15852.7,15852.7,15852.7,120020],["2007-01-08",16628.1,16628.1,16628.1,16628.1,462770],["2007-01-09",17403.51,17403.51,17403.51,17403.51,277330],["2007-01-10",18265.07,18265.07,18265.07,18265.07,107950],["2007-01-11",19126.62,19126.62,19126.62,19126.62,81780],["2007-01-12",20074.34,20074.34,20074.34,20074.34,40030],["2007-01-15",21022.06,21022.06,21022.06,21022.06,60260],["2007-01-16",22055.93,22055.93,22055.93,22055.93,86650],["2007-01-17",23089.8,23089.8,23089.8,23089.8,560630],["2007-01-18",23951.36,24209.83,23951.36,24209.83,680450],["2007-01-19",25416.01,25416.01,25416.01,25416.01,352290],["2007-01-22",25416.01,25416.01,25416.01,25416.01,403670],["2007-01-23",25416.01,25846.79,25416.01,25416.01,364140],["2007-01-24",24985.23,24985.23,24209.83,24209.83,187780],["2007-01-25",23003.64,23003.64,23003.64,23003.64,143760],["2007-01-26",21883.62,21883.62,21883.62,21883.62,269010],["2007-01-29",21883.62,22917.49,20849.74,22917.49,532680],["2007-01-30",24037.51,24037.51,24037.51,24037.51,145330],["2007-01-31",25157.54,25157.54,25157.54,25157.54,1134540],["2007-02-01",25157.54,25157.54,23951.36,23951.36,637150],["2007-02-02",24468.29,24468.29,24468.29,24468.29,852620],["2007-02-05",24468.29,25674.48,24468.29,24468.29,421520],["2007-02-06",24468.29,24468.29,24295.98,24468.29,232670],["2007-02-07",24468.29,24468.29,23779.05,24468.29,210670],["2007-02-08",23262.11,23262.11,23262.11,23262.11,230810],["2007-02-09",23262.11,23262.11,22142.08,23262.11,347640],["2007-02-12",24123.67,24382.14,24123.67,24209.83,262090],["2007-02-13",24123.67,24123.67,24123.67,24123.67,176390],["2007-02-14",24123.67,24123.67,24123.67,24123.67,133820],["2007-02-15",24123.67,24295.98,24123.67,24295.98,84200],["2007-02-26",25502.17,25502.17,25502.17,25502.17,220850],["2007-02-27",26708.35,26708.35,26708.35,26708.35,363780],["2007-02-28",25674.48,25674.48,25416.01,25674.48,242460],["2007-03-01",25416.01,25416.01,24985.23,24985.23,201560],["2007-03-02",24985.23,25416.01,24985.23,25416.01,248670],["2007-03-05",25416.01,26277.57,24899.07,24899.07,253140],["2007-03-06",24123.67,24123.67,23692.89,23692.89,199690],["2007-03-07",23951.36,24123.67,23951.36,23951.36,107360],["2007-03-08",23865.2,23865.2,23692.89,23865.2,202710],["2007-03-09",23865.2,23865.2,23865.2,23865.2,274150],["2007-03-12",24123.67,24554.45,24123.67,24123.67,108730],["2007-03-13",24123.67,24123.67,23262.11,23262.11,155250],["2007-03-14",22400.55,22400.55,22142.08,22314.4,162770],["2007-03-15",21538.99,21538.99,21538.99,21538.99,113970],["2007-03-16",21538.99,22572.86,21538.99,22572.86,159200],["2007-03-19",22572.86,23262.11,22400.55,22572.86,197370],["2007-03-20",21711.3,21711.3,21538.99,21711.3,252180],["2007-03-21",21797.46,21969.77,21797.46,21797.46,201850],["2007-03-22",21711.3,21711.3,21280.52,21280.52,143090],["2007-03-23",21280.52,21452.84,20591.28,21366.68,178760],["2007-03-26",21366.68,21452.84,21366.68,21366.68,199420],["2007-03-27",21366.68,21366.68,21108.21,21108.21,223000],["2007-03-28",21108.21,21108.21,20677.43,21108.21,201090],["2007-03-29",21108.21,21280.52,21108.21,21108.21,233730],["2007-03-30",21108.21,21538.99,21108.21,21108.21,123830],["2007-04-02",21108.21,21280.52,21108.21,21108.21,125130],["2007-04-03",20246.65,20505.12,20246.65,20246.65,101850],["2007-04-04",20677.43,21194.37,20677.43,21194.37,149790],["2007-04-05",21366.68,22055.93,21366.68,21366.68,189420],["2007-04-06",21366.68,21452.84,21366.68,21452.84,108480],["2007-04-09",22486.71,22486.71,22486.71,22486.71,142530],["2007-04-10",21538.99,22659.02,21538.99,21538.99,166890],["2007-04-11",21538.99,21711.3,21538.99,21625.15,106890],["2007-04-12",21366.68,21711.3,21366.68,21366.68,80020],["2007-04-13",21366.68,21538.99,21366.68,21366.68,97770],["2007-04-16",20332.81,20332.81,20332.81,20332.81,317900],["2007-04-17",19557.4,19815.87,19557.4,19557.4,215440],["2007-04-18",19643.56,20505.12,19643.56,20332.81,161140],["2007-04-19",19385.09,20246.65,19385.09,19385.09,239410],["2007-04-20",18954.31,19212.78,18695.84,18954.31,107680],["2007-04-23",18006.6,18006.6,18006.6,18006.6,70840],["2007-04-24",17145.04,17145.04,17145.04,17145.04,131940],["2007-04-25",17145.04,17489.66,17145.04,17489.66,245950],["2007-05-02",17231.19,17231.19,16972.73,17231.19,194180],["2007-05-03",17231.19,17403.51,17231.19,17317.35,119420],["2007-05-04",17661.97,17748.13,17661.97,17748.13,105480],["2007-05-07",18265.07,18609.69,18265.07,18609.69,108730],["2007-05-08",19471.25,19471.25,19471.25,19471.25,78470],["2007-05-09",19815.87,20418.96,19815.87,19815.87,419420],["2007-05-10",19815.87,20160.5,19815.87,20160.5,230840],["2007-05-11",20160.5,20935.9,19988.18,20935.9,187100],["2007-05-14",21883.62,21969.77,21883.62,21969.77,206460],["2007-05-15",21538.99,22314.4,21538.99,21538.99,203050],["2007-05-16",21538.99,21883.62,21538.99,21538.99,141930],["2007-05-17",21538.99,21538.99,21366.68,21538.99,155190],["2007-05-18",21625.15,21711.3,21625.15,21711.3,141990],["2007-05-21",21711.3,21797.46,21711.3,21797.46,157660],["2007-05-22",22055.93,22831.33,22055.93,22831.33,240420],["2007-05-23",22572.86,23692.89,22572.86,22572.86,273150],["2007-05-24",22228.24,22400.55,21883.62,22228.24,204230],["2007-05-25",22228.24,22400.55,21969.77,22400.55,181000],["2007-05-28",22486.71,23175.96,22486.71,22486.71,162380],["2007-05-29",22486.71,22572.86,22486.71,22572.86,73260],["2007-05-30",22572.86,22745.18,22486.71,22572.86,149340],["2007-05-31",22745.18,22831.33,22745.18,22831.33,172490],["2007-06-01",22572.86,22572.86,22400.55,22400.55,207590],["2007-06-04",22400.55,22400.55,21625.15,21797.46,81600],["2007-06-05",21969.77,22400.55,21969.77,21969.77,145370],["2007-06-06",21969.77,21969.77,21969.77,21969.77,109590],["2007-06-07",21969.77,22055.93,21883.62,21883.62,199550],["2007-06-08",21711.3,21711.3,21538.99,21538.99,124990],["2007-06-11",21366.68,21366.68,21022.06,21022.06,123750],["2007-06-12",21022.06,21108.21,20849.74,21108.21,138920],["2007-06-13",21194.37,21194.37,21194.37,21194.37,175230],["2007-06-14",21280.52,21538.99,21280.52,21538.99,300960],["2007-06-15",22604.94,22604.94,22063.51,22063.51,316540],["2007-06-18",22063.51,22063.51,21928.15,22063.51,172120],["2007-06-19",22334.23,22334.23,22334.23,22334.23,196760],["2007-06-20",22469.58,22740.3,22469.58,22740.3,184050],["2007-06-21",22740.3,23011.02,22604.94,22604.94,219230],["2007-06-22",22604.94,22604.94,22334.23,22604.94,176440],["2007-06-25",22604.94,23011.02,22469.58,22469.58,183680],["2007-06-26",22740.3,23011.02,22740.3,22875.66,290990],["2007-06-27",22875.66,22875.66,22334.23,22334.23,190960],["2007-06-28",22334.23,22604.94,22334.23,22604.94,89770],["2007-06-29",22334.23,22334.23,22334.23,22334.23,70690],["2007-07-02",21792.79,21792.79,21386.71,21386.71,221900],["2007-07-03",21386.71,21522.07,21386.71,21522.07,210610],["2007-07-04",22469.58,22469.58,22469.58,22469.58,140740],["2007-07-05",22604.94,22740.3,22604.94,22604.94,374550],["2007-07-06",22604.94,22604.94,22334.23,22604.94,160040],["2007-07-09",22604.94,23011.02,22604.94,23011.02,270800],["2007-07-10",23011.02,23552.46,23011.02,23552.46,337590],["2007-07-11",23687.82,23958.53,23687.82,23687.82,217310],["2007-07-12",23552.46,23552.46,22740.3,22740.3,99860],["2007-07-13",22740.3,23011.02,22604.94,23011.02,112570],["2007-07-16",22740.3,22740.3,22334.23,22334.23,106040],["2007-07-17",22334.23,22604.94,22334.23,22334.23,80620],["2007-07-18",22198.87,22198.87,22063.51,22063.51,119860],["2007-07-19",21928.15,21928.15,21792.79,21928.15,84650],["2007-07-20",21928.15,21928.15,21657.43,21928.15,88710],["2007-07-23",21792.79,21792.79,21522.07,21522.07,109640],["2007-07-24",21657.43,22063.51,21657.43,22063.51,107390],["2007-07-25",22063.51,22063.51,21792.79,21928.15,98810],["2007-07-26",21928.15,21928.15,21792.79,21928.15,107770],["2007-07-27",21928.15,21928.15,21657.43,21792.79,97670],["2007-07-30",21657.43,21657.43,21251.35,21657.43,47340],["2007-07-31",21657.43,21928.15,21116.0,21928.15,163100],["2007-08-01",21928.15,22334.23,21657.43,21928.15,143480],["2007-08-02",21928.15,22063.51,21657.43,21928.15,109700],["2007-08-03",21657.43,21657.43,21386.71,21522.07,125490],["2007-08-06",21386.71,21386.71,20980.64,20980.64,68430],["2007-08-07",20845.28,21522.07,20845.28,21522.07,74920],["2007-08-08",21386.71,21657.43,21251.35,21386.71,91880],["2007-08-09",21386.71,21928.15,21251.35,21928.15,133250],["2007-08-10",21522.07,21928.15,21386.71,21522.07,171110],["2007-08-13",21116.0,21386.71,20980.64,21116.0,74700],["2007-08-14",21251.35,21386.71,21251.35,21386.71,59070],["2007-08-15",21116.0,21251.35,21116.0,21116.0,39420],["2007-08-16",20980.64,20980.64,20168.48,20845.28,52720],["2007-08-17",20439.2,20845.28,20439.2,20574.56,66810],["2007-08-20",20303.84,20439.2,20168.48,20439.2,110320],["2007-08-21",20709.92,20709.92,20574.56,20574.56,58120],["2007-08-22",20574.56,20574.56,20303.84,20303.84,57830],["2007-08-23",19897.76,19897.76,19627.05,19627.05,119310],["2007-08-24",19627.05,19897.76,19491.69,19627.05,161800],["2007-08-27",19897.76,20033.12,19762.41,20033.12,96210],["2007-08-28",19762.41,19762.41,19627.05,19627.05,179840],["2007-08-29",19356.33,19491.69,19356.33,19491.69,173240],["2007-08-30",19491.69,19897.76,19491.69,19897.76,177790],["2007-08-31",19762.41,20033.12,19762.41,19762.41,197500],["2007-09-04",20033.12,20303.84,19897.76,20303.84,185070],["2007-09-05",20845.28,20845.28,20303.84,20574.56,248500],["2007-09-06",20845.28,21116.0,20709.92,21116.0,287410],["2007-09-07",21116.0,21657.43,20980.64,21657.43,219580],["2007-09-10",21386.71,21386.71,21251.35,21251.35,101630],["2007-09-11",20980.64,21116.0,20845.28,20845.28,147430],["2007-09-12",20845.28,21116.0,20845.28,20845.28,81060],["2007-09-13",20845.28,20845.28,20574.56,20574.56,106870],["2007-09-14",20845.28,21251.35,20709.92,21116.0,213870],["2007-09-17",21116.0,21657.43,21116.0,21522.07,315930],["2007-09-18",20845.28,21116.0,20845.28,20845.28,349100],["2007-09-19",20845.28,21116.0,20845.28,20980.64,261240],["2007-09-20",20980.64,20980.64,20574.56,20980.64,311460],["2007-09-21",20980.64,20980.64,20709.92,20845.28,287840],["2007-09-24",20845.28,21251.35,20845.28,21251.35,414810],["2007-09-25",21792.79,22198.87,21792.79,22063.51,454760],["2007-09-26",22334.23,22334.23,21792.79,22063.51,383180],["2007-09-27",21928.15,21928.15,21657.43,21928.15,236540],["2007-09-28",22063.51,23011.02,22063.51,23011.02,509270],["2007-10-01",24093.89,24093.89,23823.17,24093.89,583260],["2007-10-02",23011.02,24229.25,23011.02,24229.25,513480],["2007-10-03",24093.89,24364.61,23687.82,24229.25,504740],["2007-10-04",24093.89,24229.25,23552.46,23552.46,744760],["2007-10-05",23552.46,23552.46,23011.02,23011.02,527900],["2007-10-08",23011.02,23011.02,22469.58,22740.3,313920],["2007-10-09",23417.1,23417.1,22875.66,22875.66,276810],["2007-10-10",23417.1,23417.1,23011.02,23281.74,248210],["2007-10-11",23552.46,23552.46,23146.38,23281.74,330840],["2007-10-12",23281.74,23417.1,23146.38,23417.1,399310],["2007-10-15",23552.46,23823.17,23417.1,23823.17,390690],["2007-10-16",23823.17,23958.53,23687.82,23687.82,351020],["2007-10-17",23687.82,23823.17,23552.46,23552.46,356920],["2007-10-18",23552.46,23823.17,23552.46,23687.82,570960],["2007-10-19",23687.82,23823.17,23552.46,23687.82,404880],["2007-10-22",23552.46,23687.82,23417.1,23417.1,208460],["2007-10-23",23146.38,23281.74,23011.02,23011.02,249130],["2007-10-24",23146.38,23281.74,23011.02,23281.74,206330],["2007-10-25",23823.17,23958.53,23417.1,23552.46,391220],["2007-10-26",23552.46,23687.82,23146.38,23146.38,146600],["2007-10-29",22875.66,23011.02,22469.58,22469.58,327630],["2007-10-30",22875.66,23011.02,22740.3,22740.3,293310],["2007-10-31",22740.3,22875.66,22604.94,22604.94,132600],["2007-11-01",22740.3,23011.02,22604.94,22604.94,83350],["2007-11-02",22198.87,22604.94,22198.87,22334.23,165650],["2007-11-05",21386.71,21928.15,21386.71,21657.43,374100],["2007-11-06",21657.43,22334.23,21522.07,22334.23,338700],["2007-11-07",22063.51,22334.23,22063.51,22334.23,106220],["2007-11-08",21928.15,22063.51,21657.43,21657.43,167790],["2007-11-09",21386.71,21386.71,21116.0,21386.71,182330],["2007-11-12",21522.07,21657.43,21251.35,21251.35,99080],["2007-11-13",21116.0,21251.35,20439.2,20439.2,196260],["2007-11-14",21116.0,21386.71,20980.64,21251.35,288500],["2007-11-15",21251.35,21657.43,21116.0,21657.43,186330],["2007-11-16",21386.71,21522.07,21251.35,21251.35,68710],["2007-11-19",21116.0,21251.35,21116.0,21116.0,63240],["2007-11-20",20980.64,21116.0,20709.92,20845.28,106030],["2007-11-21",20709.92,20845.28,20574.56,20845.28,144900],["2007-11-22",20845.28,20980.64,20709.92,20845.28,109390],["2007-11-23",20845.28,20845.28,20709.92,20845.28,55640],["2007-11-26",20709.92,21116.0,20709.92,21116.0,101880],["2007-11-27",21251.35,21386.71,20980.64,20980.64,90710],["2007-11-28",21116.0,21116.0,20845.28,20980.64,42430],["2007-11-29",20980.64,21116.0,20845.28,20845.28,65740],["2007-11-30",20439.2,20709.92,20439.2,20439.2,217460],["2007-12-03",20574.56,20980.64,20574.56,20980.64,108180],["2007-12-04",21251.35,21386.71,21116.0,21116.0,212790],["2007-12-05",20980.64,21116.0,20845.28,20980.64,72550],["2007-12-06",20845.28,20980.64,20709.92,20980.64,92030],["2007-12-07",20709.92,20980.64,20709.92,20845.28,70290],["2007-12-10",20574.56,20709.92,20439.2,20574.56,72230],["2007-12-11",20439.2,20439.2,20033.12,20033.12,119370],["2007-12-12",20033.12,20303.84,20033.12,20303.84,103220],["2007-12-13",20168.48,20168.48,19897.76,19897.76,84640],["2007-12-14",19897.76,20033.12,19627.05,19627.05,96640],["2007-12-17",19627.05,19762.41,19491.69,19491.69,118900],["2007-12-18",19491.69,20168.48,19491.69,20168.48,156720],["2007-12-19",20303.84,20845.28,20303.84,20845.28,168830],["2007-12-20",20980.64,21116.0,20709.92,20845.28,337000],["2007-12-21",20980.64,21116.0,20845.28,21116.0,86150],["2007-12-24",20980.64,21116.0,20845.28,20845.28,81960],["2007-12-25",20709.92,20980.64,20033.12,20033.12,190080],["2007-12-26",20574.56,20574.56,20303.84,20574.56,54190],["2007-12-27",20574.56,20574.56,20033.12,20168.48,87730],["2007-12-28",20303.84,20574.56,20303.84,20574.56,61460],["2008-01-02",20574.56,20709.92,20574.56,20709.92,154350],["2008-01-03",20439.2,20574.56,20303.84,20303.84,41270],["2008-01-04",20303.84,20303.84,20168.48,20168.48,26350],["2008-01-07",19762.41,20168.48,19762.41,20033.12,103050],["2008-01-08",20303.84,20303.84,20033.12,20033.12,85640],["2008-01-09",20033.12,20033.12,19762.41,19762.41,55240],["2008-01-10",19085.61,19356.33,18950.25,18950.25,249040],["2008-01-11",19356.33,19627.05,19085.61,19220.97,93420],["2008-01-14",19085.61,19085.61,18679.53,18679.53,131010],["2008-01-15",18002.74,18408.82,18002.74,18138.1,169930],["2008-01-16",18950.25,18950.25,18814.89,18950.25,78870],["2008-01-17",19220.97,19356.33,18408.82,18679.53,81270],["2008-01-18",18679.53,19220.97,18544.18,19220.97,141790],["2008-01-21",19356.33,19356.33,19085.61,19085.61,115120],["2008-01-22",18273.46,18679.53,18273.46,18679.53,100600],["2008-01-23",18273.46,18408.82,18002.74,18138.1,138550],["2008-01-24",18138.1,18544.18,18002.74,18002.74,185680],["2008-01-25",18138.1,18408.82,18002.74,18273.46,147220],["2008-01-28",18544.18,18544.18,18273.46,18544.18,125510],["2008-01-29",18273.46,19356.33,18273.46,19356.33,159350],["2008-01-30",20168.48,20303.84,19897.76,20303.84,181220],["2008-01-31",19627.05,20168.48,19627.05,20168.48,115570],["2008-02-01",20168.48,20303.84,19897.76,20303.84,139130],["2008-02-12",20168.48,20303.84,19491.69,19491.69,54840],["2008-02-13",18950.25,19356.33,18950.25,18950.25,66200],["2008-02-14",19220.97,19220.97,19085.61,19085.61,40640],["2008-02-15",19085.61,19085.61,18950.25,19085.61,33520],["2008-02-18",18138.1,18273.46,18138.1,18138.1,239030],["2008-02-19",17325.94,18138.1,17325.94,17732.02,192010],["2008-02-20",16919.87,17867.38,16919.87,16919.87,102990],["2008-02-21",16107.71,16243.07,16107.71,16107.71,147840],["2008-02-22",15430.92,15430.92,15430.92,15430.92,309810],["2008-02-25",15972.36,16107.71,15566.28,16107.71,175940],["2008-02-26",16107.71,16107.71,15430.92,15430.92,260060],["2008-02-27",15430.92,16107.71,15430.92,15701.64,133940],["2008-02-28",15972.36,15972.36,15701.64,15837.0,144760],["2008-02-29",16107.71,16107.71,15701.64,15837.0,340900],["2008-03-03",15566.28,15701.64,15295.56,15430.92,224210],["2008-03-04",14754.12,14889.48,14754.12,14754.12,348070],["2008-03-05",14077.33,14077.33,14077.33,14077.33,203000],["2008-03-06",14754.12,14754.12,14754.12,14754.12,9350],["2008-03-07",15430.92,15430.92,15430.92,15430.92,7790],["2008-03-10",16107.71,16107.71,16107.71,16107.71,174780],["2008-03-11",15430.92,15837.0,15430.92,15566.28,191690],["2008-03-12",15566.28,16243.07,15566.28,15972.36,94010],["2008-03-13",16649.15,16649.15,15972.36,16243.07,131910],["2008-03-14",16243.07,16513.79,16107.71,16513.79,179420],["2008-03-17",15701.64,16243.07,15701.64,15701.64,266550],["2008-03-18",15024.84,15160.2,15024.84,15024.84,270440],["2008-03-19",15701.64,15701.64,15160.2,15295.56,173170],["2008-03-20",14889.48,15430.92,14889.48,15160.2,91650],["2008-03-21",15160.2,15160.2,14618.77,14754.12,192360],["2008-03-24",14212.69,14212.69,14077.33,14077.33,441410],["2008-03-25",13400.54,13535.89,13400.54,13400.54,467060],["2008-03-26",13806.61,13941.97,13535.89,13806.61,172140],["2008-03-27",13806.61,13941.97,13806.61,13941.97,47370],["2008-03-28",14077.33,14077.33,14077.33,14077.33,110320],["2008-03-31",14212.69,14212.69,14212.69,14212.69,12250],["2008-04-01",14348.05,14348.05,14348.05,14348.05,4520],["2008-04-02",14483.41,14483.41,14483.41,14483.41,1210],["2008-04-03",14618.77,14618.77,14618.77,14618.77,2000],["2008-04-04",14754.12,14754.12,14754.12,14754.12,1090],["2008-04-07",15024.84,15024.84,15024.84,15024.84,5850],["2008-04-08",15295.56,15295.56,15160.2,15295.56,473760],["2008-04-09",15566.28,15566.28,15430.92,15566.28,319740],["2008-04-10",15566.28,15566.28,15295.56,15295.56,223890],["2008-04-11",15024.84,15024.84,15024.84,15024.84,145580],["2008-04-16",14754.12,14754.12,14754.12,14754.12,86120],["2008-04-17",14483.41,15024.84,14483.41,15024.84,107290],["2008-04-18",15295.56,15295.56,15160.2,15295.56,268890],["2008-04-21",15566.28,15566.28,15430.92,15566.28,286470],["2008-04-22",15430.92,15701.64,15430.92,15701.64,130410],["2008-04-23",15430.92,15566.28,15430.92,15430.92,130260],["2008-04-24",15160.2,15430.92,15160.2,15430.92,83120],["2008-04-25",15295.56,15430.92,15160.2,15295.56,57360],["2008-04-28",15160.2,15566.28,15160.2,15566.28,96580],["2008-04-29",15837.0,15837.0,15837.0,15837.0,199850],["2008-05-05",16107.71,16107.71,15972.36,16107.71,98920],["2008-05-06",15837.0,15972.36,15837.0,15837.0,152310],["2008-05-07",15566.28,15701.64,15566.28,15566.28,252830],["2008-05-08",15270.63,15353.18,15270.63,15270.63,229810],["2008-05-09",15023.0,15023.0,15023.0,15023.0,93600],["2008-05-12",14775.37,14775.37,14775.37,14775.37,21430],["2008-05-13",14527.74,14527.74,14527.74,14527.74,7080],["2008-05-14",14280.11,14280.11,14280.11,14280.11,38230],["2008-05-15",14032.47,14032.47,14032.47,14032.47,25200],["2008-05-16",13784.84,13867.39,13784.84,13784.84,385360],["2008-05-19",13537.21,13537.21,13537.21,13537.21,87540],["2008-05-20",13289.58,13289.58,13289.58,13289.58,74660],["2008-05-21",13041.95,13041.95,13041.95,13041.95,64080],["2008-05-22",12794.31,12794.31,12794.31,12794.31,155050],["2008-05-23",12546.68,12546.68,12546.68,12546.68,119810],["2008-05-26",12381.59,12381.59,12299.05,12299.05,220],["2008-05-30",12133.96,12133.96,12133.96,12133.96,95810],["2008-06-02",11968.87,11968.87,11968.87,11968.87,2850],["2008-06-03",11803.79,11803.79,11803.79,11803.79,200],["2008-06-04",11638.7,11638.7,11638.7,11638.7,9420],["2008-06-05",11473.61,11473.61,11473.61,11473.61,1130],["2008-06-06",11308.52,11308.52,11308.52,11308.52,2590],["2008-06-09",11143.44,11143.44,11143.44,11143.44,6300],["2008-06-10",10978.35,10978.35,10978.35,10978.35,360],["2008-06-11",10813.26,10978.35,10813.26,10813.26,268000],["2008-06-12",10648.17,10978.35,10648.17,10978.35,200560],["2008-06-13",11143.44,11143.44,11143.44,11143.44,137910],["2008-06-16",11308.52,11308.52,11225.98,11308.52,218340],["2008-06-17",11473.61,11473.61,11473.61,11473.61,57920],["2008-06-18",11638.7,11638.7,11308.52,11308.52,355910],["2008-06-19",10978.35,11060.89,10978.35,10978.35,198840],["2008-06-20",10730.72,10730.72,10730.72,10730.72,256270],["2008-06-23",10978.35,10978.35,10895.8,10978.35,130610],["2008-06-24",11225.98,11225.98,11225.98,11225.98,60330],["2008-06-25",11556.16,11556.16,11556.16,11556.16,39630],["2008-06-26",11886.33,11886.33,11556.16,11886.33,307810],["2008-06-27",12216.51,12216.51,11886.33,12216.51,186820],["2008-06-30",12546.68,12546.68,12546.68,12546.68,57890],["2008-07-01",12876.86,12876.86,12876.86,12876.86,28950],["2008-07-02",13207.03,13207.03,13207.03,13207.03,27970],["2008-07-03",13537.21,13537.21,13537.21,13537.21,11940],["2008-07-04",13867.39,13867.39,13867.39,13867.39,8740],["2008-07-07",14280.11,14280.11,13454.67,14280.11,490710],["2008-07-08",14280.11,14692.83,14032.47,14692.83,682590],["2008-07-09",15105.55,15105.55,14940.46,15105.55,466180],["2008-07-10",15518.27,15518.27,15518.27,15518.27,181460],["2008-07-11",15930.99,15930.99,15930.99,15930.99,98890],["2008-07-14",16343.71,16343.71,16343.71,16343.71,33550],["2008-07-15",16673.88,16673.88,16673.88,16673.88,27710],["2008-07-16",17169.14,17169.14,16426.25,17169.14,825520],["2008-07-17",17664.41,17664.41,17499.32,17664.41,546740],["2008-07-18",17169.14,17499.32,17169.14,17169.14,390820],["2008-07-21",16673.88,16673.88,16673.88,16673.88,21110],["2008-07-22",16178.62,16178.62,16178.62,16178.62,102350],["2008-07-23",15765.9,15765.9,15765.9,15765.9,49620],["2008-07-24",15353.18,15353.18,15353.18,15353.18,171770],["2008-07-25",14940.46,14940.46,14940.46,14940.46,61550],["2008-07-28",14527.74,15353.18,14527.74,15353.18,448660],["2008-07-29",15765.9,15765.9,15765.9,15765.9,33560],["2008-07-30",16178.62,16178.62,15518.27,16096.07,354230],["2008-07-31",16013.53,16508.79,15848.44,16508.79,422530],["2008-08-01",16178.62,16508.79,16013.53,16013.53,278640],["2008-08-04",15683.35,15683.35,15600.81,15600.81,99600],["2008-08-05",15188.09,15270.63,15188.09,15188.09,180410],["2008-08-06",15600.81,15600.81,15600.81,15600.81,208900],["2008-08-07",16013.53,16013.53,15600.81,15600.81,100150],["2008-08-08",16013.53,16013.53,15683.35,15930.99,87180],["2008-08-11",16343.71,16343.71,16343.71,16343.71,68860],["2008-08-12",16673.88,16673.88,16343.71,16673.88,517520],["2008-08-13",16261.16,16673.88,16261.16,16673.88,114120],["2008-08-14",16838.97,17169.14,16673.88,17169.14,261780],["2008-08-15",17664.41,17664.41,17664.41,17664.41,46620],["2008-08-18",18489.85,18489.85,18489.85,18489.85,145100],["2008-08-19",19315.29,19315.29,18159.67,18820.02,400520],["2008-08-20",17994.58,18985.11,17994.58,18159.67,283710],["2008-08-21",18985.11,18985.11,18489.85,18985.11,194630],["2008-08-22",19810.55,19810.55,19480.38,19810.55,254170],["2008-08-25",20801.08,20801.08,20801.08,20801.08,83270],["2008-08-26",21791.61,21791.61,21131.26,21461.43,411520],["2008-08-27",20470.9,21461.43,20470.9,20470.9,316870],["2008-08-28",19480.38,19480.38,19480.38,19480.38,139800],["2008-08-29",18654.94,18654.94,18654.94,18654.94,104900],["2008-09-03",18159.67,19315.29,18159.67,18654.94,587530],["2008-09-04",17994.58,18654.94,17829.5,18654.94,198310],["2008-09-05",17829.5,18654.94,17829.5,17829.5,89010],["2008-09-08",17004.06,17169.14,17004.06,17004.06,154300],["2008-09-09",16508.79,17004.06,16178.62,16178.62,218630],["2008-09-10",16673.88,16673.88,15600.81,16426.25,134530],["2008-09-11",16013.53,16426.25,15848.44,15930.99,133010],["2008-09-12",15188.09,15270.63,15188.09,15188.09,367060],["2008-09-15",14857.91,15930.99,14857.91,14940.46,270360],["2008-09-16",14527.74,14610.28,14197.56,14197.56,230920],["2008-09-17",13537.21,13702.3,13537.21,13537.21,413830],["2008-09-18",12876.86,13041.95,12876.86,12876.86,424890],["2008-09-19",13454.67,13454.67,13454.67,13454.67,329520],["2008-09-22",14115.02,14115.02,14115.02,14115.02,290500],["2008-09-23",14445.19,14775.37,14115.02,14775.37,650200],["2008-09-24",15435.72,15435.72,14692.83,14857.91,317160],["2008-09-25",15188.09,15600.81,15023.0,15600.81,422360],["2008-09-26",16343.71,16343.71,15848.44,16343.71,511250],["2008-09-29",17004.06,17004.06,16343.71,17004.06,562510],["2008-09-30",16178.62,16178.62,16178.62,16178.62,3630],["2008-10-01",16343.71,16508.79,15435.72,16013.53,299110],["2008-10-02",16013.53,16343.71,15353.18,15353.18,525920],["2008-10-03",14857.91,15435.72,14857.91,15188.09,155390],["2008-10-06",14527.74,14692.83,14445.19,14445.19,418070],["2008-10-07",13784.84,13867.39,13784.84,13784.84,351210],["2008-10-08",13207.03,13454.67,13207.03,13372.12,344900],["2008-10-09",12876.86,14032.47,12876.86,13537.21,163370],["2008-10-10",12876.86,12876.86,12876.86,12876.86,358680],["2008-10-13",12876.86,13289.58,12876.86,12876.86,130030],["2008-10-14",13454.67,13454.67,13454.67,13454.67,87600],["2008-10-15",14115.02,14115.02,13702.3,14115.02,566680],["2008-10-16",13454.67,14115.02,13454.67,13702.3,199010],["2008-10-17",13867.39,13867.39,13619.75,13619.75,134610],["2008-10-20",13207.03,13537.21,12959.4,12959.4,218470],["2008-10-21",13537.21,13537.21,13372.12,13537.21,159230],["2008-10-22",13289.58,13867.39,13207.03,13702.3,83340],["2008-10-23",13041.95,13207.03,13041.95,13041.95,330320],["2008-10-24",12629.23,12711.77,12464.14,12464.14,246620],["2008-10-27",11886.33,12051.42,11886.33,11886.33,234310],["2008-10-28",11308.52,12464.14,11308.52,11721.24,206090],["2008-10-29",12299.05,12299.05,12216.51,12299.05,289350],["2008-10-30",12299.05,12876.86,12299.05,12876.86,184090],["2008-10-31",12959.4,13207.03,12959.4,13207.03,93030],["2008-11-03",12629.23,13289.58,12629.23,13124.49,101280],["2008-11-04",13124.49,13702.3,12876.86,13702.3,376770],["2008-11-05",14362.65,14362.65,14197.56,14362.65,602450],["2008-11-06",13784.84,14692.83,13702.3,13867.39,154030],["2008-11-07",13372.12,13537.21,13207.03,13207.03,167180],["2008-11-10",13207.03,13207.03,12711.77,12876.86,156040],["2008-11-11",12381.59,12546.68,12299.05,12299.05,165130],["2008-11-12",11886.33,11886.33,11721.24,11721.24,303890],["2008-11-13",11225.98,12051.42,11225.98,11886.33,96560],["2008-11-14",12464.14,12464.14,11886.33,11886.33,203000],["2008-11-17",11721.24,11803.79,11721.24,11803.79,38410],["2008-11-18",11556.16,11803.79,11473.61,11473.61,175240],["2008-11-19",11721.24,11721.24,11143.44,11308.52,163260],["2008-11-20",11060.89,11391.07,11060.89,11143.44,69770],["2008-11-21",11143.44,11225.98,10730.72,10730.72,325540],["2008-11-24",11060.89,11225.98,10730.72,10978.35,91080],["2008-11-25",11391.07,11391.07,10978.35,11060.89,191100],["2008-11-26",11225.98,11225.98,10978.35,11060.89,102540],["2008-11-27",10895.8,11556.16,10813.26,11556.16,439510],["2008-11-28",12051.42,12051.42,11721.24,11968.87,249600],["2008-12-01",11721.24,11721.24,11391.07,11473.61,278100],["2008-12-02",11225.98,11473.61,11143.44,11473.61,195750],["2008-12-03",11644.86,11644.86,11387.99,11473.61,37840],["2008-12-04",11387.99,11816.11,11302.36,11816.11,224750],["2008-12-05",11473.61,11473.61,11302.36,11302.36,120900],["2008-12-08",11387.99,11387.99,10788.62,10959.87,254090],["2008-12-09",10703.0,11387.99,10703.0,11387.99,178820],["2008-12-10",11559.24,11559.24,11131.12,11473.61,62950],["2008-12-11",11302.36,11644.86,11302.36,11559.24,115680],["2008-12-12",11644.86,11987.35,11644.86,11987.35,148730],["2008-12-15",12158.6,12158.6,11730.48,11987.35,52260],["2008-12-16",11730.48,11816.11,11473.61,11644.86,87270],["2008-12-17",11473.61,11816.11,11473.61,11816.11,87670],["2008-12-18",11559.24,11987.35,11559.24,11987.35,146800],["2008-12-19",11987.35,11987.35,11559.24,11559.24,113450],["2008-12-22",12072.98,12072.98,11987.35,12072.98,261110],["2008-12-23",11901.73,12415.47,11816.11,12415.47,231980],["2008-12-24",12415.47,12415.47,11987.35,12415.47,198930],["2008-12-25",12415.47,12672.35,12158.6,12672.35,355560],["2008-12-26",12672.35,13100.47,12586.72,13100.47,470810],["2008-12-29",13357.34,13699.83,13271.71,13699.83,420710],["2008-12-30",13699.83,14042.33,13614.21,14042.33,320740],["2008-12-31",14042.33,14556.07,13528.59,14556.07,1047520],["2009-01-02",13956.71,14042.33,13871.08,13871.08,19310],["2009-01-05",13186.09,13186.09,13186.09,13186.09,17130],["2009-01-06",12586.72,13014.84,12586.72,12757.97,194050],["2009-01-07",13014.84,13186.09,13014.84,13186.09,58850],["2009-01-08",12843.59,13186.09,12843.59,12929.22,54900],["2009-01-09",12929.22,13014.84,12843.59,13014.84,43190],["2009-01-12",12843.59,12929.22,12757.97,12843.59,14400],["2009-01-13",12757.97,12843.59,12757.97,12757.97,38430],["2009-01-14",12757.97,12843.59,12672.35,12843.59,114080],["2009-01-15",12586.72,12586.72,12329.85,12329.85,89160],["2009-01-16",12586.72,12586.72,12329.85,12329.85,136180],["2009-01-19",12329.85,12501.1,12329.85,12501.1,59500],["2009-01-20",12244.23,12329.85,12244.23,12329.85,11350],["2009-01-21",12158.6,12244.23,12072.98,12072.98,30590],["2009-01-22",11987.35,12158.6,11987.35,12072.98,52750],["2009-01-23",12072.98,12329.85,12072.98,12329.85,27070],["2009-02-02",12158.6,12158.6,11987.35,12072.98,47710],["2009-02-03",11901.73,11987.35,11901.73,11901.73,82320],["2009-02-04",11901.73,11987.35,11901.73,11901.73,29340],["2009-02-05",11901.73,11901.73,11730.48,11816.11,72300],["2009-02-06",11816.11,11816.11,11644.86,11644.86,122580],["2009-02-09",11901.73,11901.73,11644.86,11644.86,86630],["2009-02-10",11644.86,11644.86,11559.24,11644.86,16790],["2009-02-11",11302.36,11473.61,11302.36,11302.36,77330],["2009-02-12",11387.99,11473.61,11302.36,11387.99,67900],["2009-02-13",11131.12,11216.74,11045.49,11131.12,43440],["2009-02-16",11131.12,11131.12,10959.87,10959.87,32840],["2009-02-17",10788.62,10788.62,10446.12,10446.12,159100],["2009-02-18",9932.38,10103.63,9932.38,10018.0,125090],["2009-02-19",10018.0,10103.63,9675.51,9761.13,73180],["2009-02-20",9418.64,9846.76,9418.64,9846.76,42190],["2009-02-23",9504.26,9504.26,9418.64,9418.64,66140],["2009-02-24",8990.52,9076.14,8990.52,8990.52,72840],["2009-02-25",8990.52,9418.64,8990.52,9333.01,106650],["2009-02-26",8904.89,9161.76,8904.89,9076.14,65240],["2009-02-27",8904.89,9247.39,8904.89,9247.39,76670],["2009-03-02",9247.39,9504.26,9247.39,9504.26,80600],["2009-03-03",9076.14,9076.14,9076.14,9076.14,57210],["2009-03-04",8990.52,9247.39,8990.52,9247.39,57650],["2009-03-05",9418.64,9418.64,8990.52,8990.52,70980],["2009-03-06",8990.52,9076.14,8904.89,8990.52,37080],["2009-03-09",9076.14,9076.14,8990.52,9076.14,24030],["2009-03-10",9161.76,9418.64,8990.52,9161.76,55430],["2009-03-11",9161.76,9333.01,9076.14,9161.76,91770],["2009-03-12",9076.14,9247.39,9076.14,9076.14,60880],["2009-03-13",9076.14,9161.76,9076.14,9076.14,50620],["2009-03-16",9076.14,9247.39,9076.14,9247.39,62890],["2009-03-17",9675.51,9675.51,9589.88,9675.51,399670],["2009-03-18",10103.63,10103.63,10103.63,10103.63,81610],["2009-03-19",10531.75,10531.75,9932.38,9932.38,354890],["2009-03-20",9761.13,10274.88,9761.13,9932.38,96890],["2009-03-23",9675.51,9761.13,9504.26,9504.26,149630],["2009-03-24",9932.38,9932.38,9589.88,9932.38,236190],["2009-03-25",9932.38,10360.5,9932.38,10360.5,277860],["2009-03-26",10874.24,10874.24,10446.12,10874.24,458450],["2009-03-27",10959.87,10959.87,10360.5,10360.5,171250],["2009-03-30",10103.63,10531.75,10018.0,10189.25,64640],["2009-03-31",10018.0,10103.63,9846.76,10018.0,183500],["2009-04-01",10018.0,10360.5,10018.0,10360.5,77910],["2009-04-02",10531.75,10788.62,10360.5,10788.62,131680],["2009-04-03",11302.36,11302.36,11216.74,11302.36,177040],["2009-04-07",11131.12,11816.11,11131.12,11816.11,279280],["2009-04-08",11644.86,11987.35,11302.36,11302.36,320490],["2009-04-09",11302.36,11387.99,10959.87,11131.12,141940],["2009-04-10",11644.86,11644.86,11559.24,11644.86,45340],["2009-04-13",12158.6,12158.6,11987.35,12158.6,359630],["2009-04-14",12158.6,12415.47,11816.11,12158.6,234190],["2009-04-15",11987.35,11987.35,11644.86,11644.86,241680],["2009-04-16",11901.73,11901.73,11559.24,11644.86,82190],["2009-04-17",11131.12,11987.35,11131.12,11987.35,319350],["2009-04-20",11387.99,11387.99,11387.99,11387.99,16090],["2009-04-21",10874.24,10874.24,10874.24,10874.24,64420],["2009-04-22",11387.99,11387.99,10959.87,11387.99,163660],["2009-04-23",11387.99,11644.86,11302.36,11302.36,76180],["2009-04-24",10959.87,11131.12,10788.62,10788.62,93980],["2009-04-27",11302.36,11302.36,11216.74,11302.36,90650],["2009-04-28",10874.24,11302.36,10874.24,11302.36,81960],["2009-04-29",11302.36,11816.11,11302.36,11816.11,57820],["2009-05-04",12329.85,12329.85,12329.85,12329.85,171090],["2009-05-05",12929.22,12929.22,12843.59,12843.59,730920],["2009-05-06",12843.59,12843.59,12244.23,12501.1,270420],["2009-05-07",12843.59,12843.59,12158.6,12158.6,261970],["2009-05-08",12158.6,12843.59,12158.6,12586.72,126580],["2009-05-11",12757.97,12843.59,12586.72,12672.35,243570],["2009-05-12",12329.85,12757.97,12329.85,12757.97,187670],["2009-05-13",12415.47,12757.97,12072.98,12072.98,344200],["2009-05-14",12329.85,12586.72,12072.98,12415.47,213670],["2009-05-15",12672.35,12672.35,12501.1,12586.72,196640],["2009-05-18",12586.72,12586.72,12329.85,12415.47,43810],["2009-05-19",12757.97,12843.59,11816.11,12158.6,293440],["2009-05-20",11987.35,12329.85,11987.35,12158.6,291550],["2009-05-21",12415.47,12415.47,12072.98,12244.23,265940],["2009-05-22",11901.73,11987.35,11816.11,11816.11,321610],["2009-05-25",11987.35,12329.85,11987.35,12329.85,420420],["2009-05-26",12329.85,12586.72,11987.35,11987.35,324510],["2009-05-27",12244.23,12586.72,12244.23,12586.72,336830],["2009-05-28",13186.09,13186.09,12672.35,12757.97,643420],["2009-05-29",12929.22,12929.22,12501.1,12672.35,284840],["2009-06-01",12843.59,13014.84,12586.72,12929.22,370140],["2009-06-02",13528.59,13528.59,12843.59,12929.22,254300],["2009-06-03",12843.59,13186.09,12757.97,13186.09,489800],["2009-06-04",13442.96,13699.83,13357.34,13699.83,473990],["2009-06-05",14384.83,14384.83,14384.83,14384.83,140610],["2009-06-08",15069.82,15069.82,15069.82,15069.82,55100],["2009-06-09",15754.81,15754.81,15583.56,15754.81,777200],["2009-06-10",14984.19,15583.56,14984.19,14984.19,364420],["2009-06-11",15412.31,15412.31,14984.19,15155.44,316080],["2009-06-12",15412.31,15412.31,14556.07,14556.07,415700],["2009-06-15",13871.08,13871.08,13871.08,13871.08,222220],["2009-06-16",13186.09,13186.09,13186.09,13186.09,98950],["2009-06-17",12586.72,13785.46,12586.72,13785.46,524380],["2009-06-18",14213.58,14213.58,13528.59,13528.59,237610],["2009-06-19",13528.59,13528.59,13014.84,13014.84,178130],["2009-06-22",12843.59,13614.21,12672.35,13186.09,413130],["2009-06-23",12586.72,13186.09,12586.72,13186.09,821280],["2009-06-24",13699.83,13785.46,13614.21,13785.46,148500],["2009-06-25",14042.33,14299.2,13357.34,14299.2,385760],["2009-06-26",13871.08,14727.32,13785.46,14727.32,422080],["2009-06-29",14727.32,14727.32,14384.83,14384.83,496250],["2009-06-30",13956.71,14384.83,13699.83,14384.83,629850],["2009-07-01",13699.83,13785.46,13699.83,13699.83,49770],["2009-07-02",13271.71,13614.21,13014.84,13271.71,152920],["2009-07-03",12929.22,13357.34,12929.22,13357.34,66200],["2009-07-06",13614.21,13785.46,13357.34,13785.46,102360],["2009-07-07",13357.34,13785.46,13100.47,13186.09,211980],["2009-07-08",13100.47,13186.09,12757.97,13186.09,178700],["2009-07-09",13357.34,13357.34,12843.59,12929.22,272970],["2009-07-10",12929.22,12929.22,12843.59,12843.59,152580],["2009-07-13",12843.59,12843.59,12501.1,12586.72,95690],["2009-07-14",12329.85,12586.72,12329.85,12415.47,134360],["2009-07-15",12415.47,12757.97,12415.47,12757.97,114540],["2009-07-16",13014.84,13014.84,12757.97,12843.59,120540],["2009-07-17",12843.59,12843.59,12757.97,12843.59,44960],["2009-07-20",12415.47,12586.72,12329.85,12415.47,147100],["2009-07-21",12843.59,12843.59,12672.35,12843.59,124540],["2009-07-22",12843.59,13014.84,12843.59,12929.22,135000],["2009-07-23",12843.59,13100.47,12843.59,13100.47,109880],["2009-07-24",13699.83,13699.83,13699.83,13699.83,129880],["2009-07-27",14384.83,14384.83,13699.83,14213.58,229230],["2009-07-28",13614.21,14042.33,13614.21,13614.21,134950],["2009-07-29",13699.83,13871.08,13614.21,13699.83,58200],["2009-07-30",13699.83,13699.83,13357.34,13442.96,13740],["2009-07-31",13699.83,13699.83,13442.96,13442.96,136860],["2009-08-03",13442.96,13614.21,13357.34,13442.96,54580],["2009-08-04",13699.83,13699.83,13442.96,13442.96,149810],["2009-08-05",13442.96,13614.21,13442.96,13528.59,42820],["2009-08-06",13614.21,13699.83,13528.59,13528.59,63470],["2009-08-07",13528.59,13699.83,13528.59,13699.83,35950],["2009-08-10",13699.83,13956.71,13528.59,13956.71,142980],["2009-08-11",14042.33,14042.33,13871.08,13871.08,85860],["2009-08-12",13956.71,14127.95,13871.08,14127.95,117250],["2009-08-13",14213.58,14384.83,14042.33,14042.33,194030],["2009-08-14",13871.08,14127.95,13871.08,14127.95,110660],["2009-08-17",14042.33,14127.95,13785.46,13785.46,63790],["2009-08-18",13785.46,13956.71,13699.83,13871.08,70150],["2009-08-19",14127.95,14556.07,14042.33,14384.83,256510],["2009-08-20",14727.32,15069.82,14556.07,15069.82,284800],["2009-08-21",15754.81,15754.81,15583.56,15754.81,386420],["2009-08-24",16525.42,16525.42,15926.06,16525.42,588730],["2009-08-25",16097.31,16439.8,15754.81,15754.81,416240],["2009-08-26",16097.31,16525.42,16011.68,16439.8,453620],["2009-08-27",16439.8,16439.8,16097.31,16182.93,141050],["2009-08-28",16182.93,16182.93,16011.68,16097.31,222150],["2009-08-31",16439.8,16439.8,16011.68,16354.18,371270],["2009-09-01",16097.31,16268.55,16011.68,16268.55,277710],["2009-09-03",16182.93,16182.93,15926.06,16011.68,261960],["2009-09-04",16011.68,16097.31,15583.56,15669.19,292420],["2009-09-07",15412.31,15583.56,14984.19,15241.07,190950],["2009-09-08",15754.81,15926.06,15669.19,15926.06,197100],["2009-09-09",15669.19,16182.93,15669.19,15926.06,243340],["2009-09-10",15840.43,16097.31,15840.43,16097.31,210750],["2009-09-11",16611.05,16696.67,16439.8,16611.05,573820],["2009-09-14",16525.42,16611.05,16354.18,16525.42,360850],["2009-09-15",16354.18,16525.42,16268.55,16354.18,211170],["2009-09-16",16525.42,17124.79,16439.8,17124.79,885230],["2009-09-17",17981.03,17981.03,16782.3,16953.54,585750],["2009-09-18",16867.92,16953.54,16782.3,16782.3,551980],["2009-09-21",16867.92,17039.17,16782.3,16782.3,445730],["2009-09-22",16696.67,16867.92,16525.42,16611.05,517020],["2009-09-23",16782.3,16953.54,16611.05,16782.3,359340],["2009-09-24",16611.05,16696.67,16439.8,16439.8,472530],["2009-09-25",16268.55,16354.18,16097.31,16268.55,385240],["2009-09-28",15926.06,16268.55,15840.43,15926.06,409980],["2009-09-29",15926.06,16696.67,15840.43,16696.67,492250],["2009-09-30",16439.8,16696.67,16354.18,16696.67,293430],["2009-10-01",16354.18,16525.42,16268.55,16268.55,177980],["2009-10-02",15583.56,15926.06,15497.94,15669.19,443670],["2009-10-05",15840.43,15926.06,15583.56,15926.06,183360],["2009-10-06",16268.55,16268.55,16011.68,16097.31,146610],["2009-10-07",16268.55,16611.05,16268.55,16354.18,166030],["2009-10-08",16354.18,16525.42,16268.55,16439.8,189820],["2009-10-09",16525.42,16611.05,16439.8,16525.42,225750],["2009-10-12",16611.05,16696.67,16439.8,16611.05,366430],["2009-10-13",16611.05,16611.05,16439.8,16439.8,236850],["2009-10-14",16439.8,16611.05,16439.8,16611.05,299030],["2009-10-15",17124.79,17296.04,16611.05,16611.05,1817050],["2009-10-16",16782.3,16782.3,16525.42,16611.05,394210],["2009-10-19",16611.05,16611.05,16439.8,16439.8,158280],["2009-10-20",16696.67,16696.67,16354.18,16354.18,252150],["2009-10-21",16439.8,16867.92,16439.8,16867.92,1102610],["2009-10-22",16782.3,16782.3,16439.8,16525.42,679370],["2009-10-23",16611.05,16611.05,16439.8,16439.8,743220],["2009-10-26",16439.8,16696.67,16011.68,16097.31,304940],["2009-10-27",15754.81,15840.43,15583.56,15754.81,392900],["2009-10-28",16097.31,16182.93,15840.43,16097.31,262000],["2009-10-29",15583.56,15754.81,15326.69,15754.81,456610],["2009-10-30",15926.06,15926.06,15669.19,15840.43,310910],["2009-11-02",15155.44,15155.44,15069.82,15069.82,282670],["2009-11-03",15069.82,15069.82,14384.83,14384.83,686120],["2009-11-04",14384.83,14898.57,14042.33,14556.07,431660],["2009-11-05",14727.32,14984.19,14556.07,14727.32,473900],["2009-11-06",14898.57,14898.57,14299.2,14299.2,337990],["2009-11-09",13785.46,13956.71,13614.21,13614.21,305480],["2009-11-10",13956.71,13956.71,13357.34,13528.59,305920],["2009-11-11",13699.83,13871.08,13528.59,13871.08,199840],["2009-11-12",14042.33,14556.07,13956.71,14470.45,208660],["2009-11-13",14299.2,14470.45,14213.58,14213.58,241660],["2009-11-16",14384.83,14470.45,14127.95,14384.83,212010],["2009-11-17",14470.45,14984.19,14384.83,14984.19,348800],["2009-11-18",14812.95,15583.56,14727.32,15583.56,429780],["2009-11-19",15583.56,16097.31,15412.31,16011.68,590710],["2009-11-20",15926.06,16182.93,15840.43,15926.06,607970],["2009-11-23",15669.19,15754.81,15155.44,15241.07,260450],["2009-11-24",15241.07,15326.69,14727.32,14984.19,235240],["2009-11-25",14984.19,15069.82,14299.2,14299.2,429670],["2009-11-26",13699.83,13956.71,13614.21,13699.83,658330],["2009-11-27",13528.59,14384.83,13186.09,14384.83,275290],["2009-11-30",14556.07,15069.82,14556.07,15069.82,279680],["2009-12-01",15069.82,15497.94,15069.82,15241.07,263520],["2009-12-02",14984.19,15155.44,14556.07,14641.7,390100],["2009-12-03",14299.2,14812.95,14299.2,14384.83,315400],["2009-12-04",14898.57,14898.57,14213.58,14384.83,369430],["2009-12-07",14299.2,14727.32,14299.2,14470.45,135470],["2009-12-08",14299.2,14470.45,14042.33,14384.83,210720],["2009-12-09",13871.08,14213.58,13785.46,13785.46,178110],["2009-12-10",14042.33,14042.33,13699.83,13699.83,274350],["2009-12-11",13699.83,13871.08,13442.96,13614.21,297510],["2009-12-14",13614.21,14213.58,13614.21,14213.58,95020],["2009-12-15",14299.2,14299.2,14213.58,14299.2,274130],["2009-12-16",13699.83,13871.08,13614.21,13614.21,422840],["2009-12-17",13528.59,13528.59,13186.09,13528.59,305550],["2009-12-18",13814.0,14156.5,12900.68,12900.68,774350],["2009-12-21",13471.5,13471.5,13243.17,13471.5,159870],["2009-12-22",14042.33,14042.33,14042.33,14042.33,308210],["2009-12-23",14613.16,14727.32,14384.83,14727.32,467690],["2009-12-24",15183.98,15298.15,14498.99,15298.15,651930],["2009-12-25",15298.15,15526.48,14955.65,15412.31,688180],["2009-12-28",15183.98,15412.31,14841.49,15412.31,360520],["2009-12-29",14841.49,15412.31,14841.49,15069.82,374560],["2009-12-30",14841.49,15526.48,14727.32,15526.48,938950],["2009-12-31",15526.48,15640.64,15183.98,15412.31,489910],["2010-01-04",15412.31,16097.31,15412.31,16097.31,617810],["2010-01-05",16896.46,16896.46,15526.48,15983.14,422770],["2010-01-06",15868.97,16097.31,15526.48,15754.81,235780],["2010-01-07",15868.97,15868.97,15526.48,15754.81,226570],["2010-01-08",15868.97,15983.14,15526.48,15526.48,364810],["2010-01-11",15526.48,15640.64,15069.82,15183.98,124180],["2010-01-12",14955.65,15298.15,14727.32,14727.32,218830],["2010-01-13",14727.32,14955.65,14384.83,14841.49,215090],["2010-01-14",14955.65,15069.82,14841.49,14841.49,76820],["2010-01-15",14841.49,14841.49,14498.99,14498.99,155100],["2010-01-18",14498.99,14498.99,13814.0,13814.0,194500],["2010-01-19",14384.83,14498.99,14270.66,14498.99,190540],["2010-01-20",14042.33,14498.99,13814.0,13814.0,255340],["2010-01-21",13699.83,14042.33,13699.83,13699.83,215190],["2010-01-22",13699.83,13928.16,13357.34,13471.5,200130],["2010-01-25",13471.5,13699.83,13471.5,13471.5,209700],["2010-01-26",13699.83,13928.16,13699.83,13814.0,412170],["2010-01-27",13699.83,13699.83,13243.17,13243.17,293710],["2010-01-28",13243.17,13471.5,13129.01,13129.01,189310],["2010-01-29",13129.01,13471.5,13129.01,13243.17,166940],["2010-02-01",13243.17,13357.34,13129.01,13357.34,84880],["2010-02-02",13471.5,13471.5,13243.17,13357.34,92600],["2010-02-03",13471.5,13585.67,13357.34,13471.5,200910],["2010-02-04",13471.5,13699.83,13471.5,13585.67,372570],["2010-02-05",13357.34,13585.67,13243.17,13243.17,180450],["2010-02-08",13014.84,13243.17,12900.68,12900.68,105880],["2010-02-09",12558.18,13014.84,12444.02,12444.02,232940],["2010-02-10",12900.68,12900.68,12672.35,12786.51,167710],["2010-02-11",12786.51,12786.51,12786.51,12786.51,211940],["2010-02-12",13471.5,13699.83,13471.5,13585.67,181550],["2010-02-22",13928.16,13928.16,13471.5,13585.67,127270],["2010-02-23",13243.17,13357.34,13129.01,13129.01,138450],["2010-02-24",13129.01,13243.17,13014.84,13243.17,198700],["2010-02-25",13129.01,13243.17,12900.68,12900.68,324110],["2010-02-26",12786.51,13129.01,12672.35,12900.68,496070],["2010-03-01",12900.68,13243.17,12900.68,13014.84,204830],["2010-03-02",12900.68,13129.01,12900.68,12900.68,145210],["2010-03-03",13014.84,13471.5,13014.84,13357.34,298100],["2010-03-04",13471.5,13814.0,13471.5,13814.0,419540],["2010-03-05",13699.83,13928.16,13699.83,13928.16,338550],["2010-03-08",13928.16,14156.5,13928.16,14042.33,155290],["2010-03-09",14042.33,14156.5,14042.33,14156.5,291250],["2010-03-10",14270.66,14384.83,14042.33,14384.83,498640],["2010-03-11",14384.83,14384.83,14270.66,14270.66,190140],["2010-03-12",14270.66,14384.83,14042.33,14270.66,326750],["2010-03-15",14270.66,14384.83,14042.33,14042.33,209830],["2010-03-16",13699.83,14042.33,13585.67,13585.67,300680],["2010-03-17",13699.83,13699.83,13471.5,13471.5,193160],["2010-03-18",13585.67,13585.67,13357.34,13585.67,135450],["2010-03-19",13585.67,13699.83,13471.5,13699.83,103310],["2010-03-22",13471.5,13699.83,13471.5,13471.5,186960],["2010-03-23",13699.83,13699.83,13243.17,13243.17,179610],["2010-03-24",13585.67,13585.67,13243.17,13243.17,160260],["2010-03-25",13129.01,13243.17,13014.84,13129.01,150070],["2010-03-26",13014.84,13243.17,13014.84,13243.17,146580],["2010-03-29",13014.84,13243.17,13014.84,13129.01,88630],["2010-03-30",12900.68,13014.84,12786.51,12786.51,308780],["2010-03-31",12786.51,13014.84,12786.51,12786.51,107400],["2010-04-01",12900.68,13243.17,12672.35,13243.17,283790],["2010-04-02",13243.17,13357.34,13129.01,13243.17,157640],["2010-04-05",13243.17,13357.34,13243.17,13243.17,139770],["2010-04-06",13243.17,13357.34,13129.01,13129.01,293520],["2010-04-07",13014.84,13014.84,12900.68,13014.84,119360],["2010-04-08",13014.84,13471.5,13014.84,13129.01,391650],["2010-04-09",13129.01,13357.34,13129.01,13357.34,265740],["2010-04-12",13014.84,13014.84,13014.84,13014.84,141940],["2010-04-13",13014.84,13014.84,12786.51,12900.68,296490],["2010-04-14",12900.68,13014.84,12672.35,12900.68,643760],["2010-04-15",13014.84,13014.84,12786.51,12786.51,368280],["2010-04-16",12900.68,13014.84,12558.18,12672.35,506180],["2010-04-19",12672.35,12672.35,12329.85,12558.18,266890],["2010-04-20",12558.18,12672.35,12215.69,12329.85,290420],["2010-04-21",12558.18,12900.68,12444.02,12900.68,803400],["2010-04-22",13471.5,13471.5,13243.17,13243.17,916030],["2010-04-26",13243.17,13357.34,13014.84,13243.17,554850],["2010-04-27",13129.01,13243.17,13014.84,13014.84,262640],["2010-04-28",12900.68,13014.84,12786.51,12786.51,374960],["2010-04-29",12786.51,12900.68,12672.35,12672.35,334660],["2010-05-04",12900.68,13014.84,12672.35,12786.51,236730],["2010-05-05",12672.35,12786.51,12558.18,12672.35,168570],["2010-05-06",12786.51,12786.51,12558.18,12558.18,190640],["2010-05-07",12444.02,12558.18,12101.52,12444.02,517010],["2010-05-10",12329.85,12444.02,12215.69,12329.85,357650],["2010-05-11",12444.02,12444.02,12215.69,12329.85,190680],["2010-05-12",12215.69,12329.85,12101.52,12215.69,384220],["2010-05-13",12444.02,12558.18,12215.69,12558.18,373540],["2010-05-14",12558.18,12558.18,12329.85,12329.85,319700],["2010-05-17",11987.35,12101.52,11873.19,11987.35,452490],["2010-05-18",11873.19,11873.19,11644.86,11644.86,298850],["2010-05-19",11530.69,11644.86,11188.2,11188.2,376190],["2010-05-20",10777.2,11416.53,10777.2,11302.36,224420],["2010-05-21",10777.2,11188.2,10754.37,10754.37,432710],["2010-05-24",10754.37,11211.03,10754.37,11188.2,406980],["2010-05-25",11188.2,11416.53,11096.87,11302.36,288530],["2010-05-26",11256.7,11393.7,11256.7,11348.03,268500],["2010-05-27",11256.7,11348.03,11233.86,11348.03,329650],["2010-05-28",11759.02,11873.19,11644.86,11759.02,250690],["2010-05-31",11644.86,11759.02,11416.53,11644.86,159800],["2010-06-01",11416.53,11530.69,11416.53,11530.69,150000],["2010-06-02",11530.69,11530.69,11370.86,11393.7,229720],["2010-06-03",11416.53,11416.53,11302.36,11370.86,162680],["2010-06-04",11302.36,11370.86,11188.2,11211.03,213900],["2010-06-07",10891.37,11188.2,10891.37,10891.37,385400],["2010-06-08",10777.2,11119.7,10777.2,11119.7,230700],["2010-06-09",11119.7,11279.53,10982.7,10982.7,147040],["2010-06-10",10959.87,11051.2,10937.03,11028.37,126530],["2010-06-11",11348.03,11393.7,11188.2,11233.86,203960],["2010-06-14",11233.86,11279.53,11188.2,11188.2,214080],["2010-06-15",11119.7,11165.36,11074.03,11096.87,160710],["2010-06-16",11096.87,11256.7,11096.87,11119.7,148180],["2010-06-17",11119.7,11256.7,11119.7,11256.7,336760],["2010-06-18",11256.7,11256.7,11256.7,11256.7,416330],["2010-06-21",11530.69,11530.69,11233.86,11233.86,137070],["2010-06-22",11188.2,11256.7,11119.7,11256.7,132400],["2010-06-23",11256.7,11302.36,11188.2,11302.36,113480],["2010-06-24",11302.36,11325.2,11256.7,11325.2,108500],["2010-06-25",11188.2,11211.03,11142.53,11142.53,218580],["2010-06-28",11096.87,11188.2,11074.03,11188.2,208000],["2010-06-29",11188.2,11370.86,11188.2,11370.86,393580],["2010-06-30",11142.53,11644.86,11142.53,11644.86,479170],["2010-07-01",11416.53,11530.69,11348.03,11348.03,308480],["2010-07-02",11370.86,11370.86,11233.86,11233.86,134760],["2010-07-05",11370.86,11370.86,11256.7,11325.2,245540],["2010-07-06",11165.36,11233.86,11165.36,11188.2,183660],["2010-07-07",11188.2,11211.03,10663.04,10663.04,224590],["2010-07-08",10845.7,11005.53,10845.7,10959.87,139550],["2010-07-09",10914.2,10959.87,10891.37,10891.37,153710],["2010-07-12",10891.37,10914.2,10845.7,10845.7,33780],["2010-07-13",11051.2,11051.2,10937.03,11005.53,172380],["2010-07-14",11051.2,11074.03,10914.2,10914.2,81770],["2010-07-15",10891.37,11051.2,10891.37,10959.87,106300],["2010-07-16",11005.53,11028.37,10914.2,11005.53,178370],["2010-07-19",11005.53,11005.53,10891.37,10959.87,144470],["2010-07-20",10868.54,11005.53,10868.54,10937.03,158960],["2010-07-21",10959.87,10959.87,10754.37,10777.2,106000],["2010-07-22",10731.54,10800.04,10731.54,10731.54,134880],["2010-07-23",10708.7,10777.2,10685.87,10731.54,75340],["2010-07-26",10731.54,10800.04,10708.7,10731.54,45920],["2010-07-27",10777.2,10777.2,10708.7,10708.7,197040],["2010-07-28",10685.87,10685.87,10594.54,10617.37,78180],["2010-07-29",10685.87,10754.37,10617.37,10663.04,266110],["2010-07-30",10548.87,10640.2,10503.21,10503.21,122080],["2010-08-02",10503.21,10503.21,10320.54,10320.54,98400],["2010-08-03",10320.54,10343.37,10252.04,10252.04,147070],["2010-08-04",10252.04,10252.04,9932.38,10046.55,81560],["2010-08-05",10046.55,10046.55,9978.05,9978.05,171700],["2010-08-06",9978.05,10000.88,9932.38,10000.88,86750],["2010-08-09",10046.55,10069.38,9863.88,9978.05,118540],["2010-08-10",9589.88,9704.05,9521.38,9589.88,252610],["2010-08-11",9589.88,9818.21,9589.88,9772.55,221580],["2010-08-12",9612.72,9681.22,9475.72,9475.72,429030],["2010-08-13",9589.88,9818.21,9498.55,9681.22,291040],["2010-08-16",9681.22,10115.04,9681.22,9818.21,114640],["2010-08-17",9909.55,9978.05,9704.05,9978.05,211110],["2010-08-18",9818.21,9841.05,9772.55,9772.55,71870],["2010-08-19",9681.22,9818.21,9635.55,9635.55,114420],["2010-08-20",9612.72,9932.38,9589.88,9932.38,245280],["2010-08-23",9932.38,9932.38,9612.72,9612.72,19290],["2010-08-24",9544.22,9589.88,9133.22,9133.22,261130],["2010-08-25",8904.89,9247.39,8790.73,9247.39,359220],["2010-08-26",9361.55,9704.05,9361.55,9704.05,348570],["2010-08-27",9589.88,9726.88,9475.72,9704.05,237640],["2010-08-30",10046.55,10160.71,10046.55,10046.55,330950],["2010-08-31",10206.38,10548.87,10046.55,10548.87,343360],["2010-09-01",10548.87,10685.87,10389.04,10548.87,153400],["2010-09-06",10343.37,10503.21,10046.55,10046.55,310480],["2010-09-07",10023.71,10160.71,10000.88,10023.71,178050],["2010-09-08",10046.55,10092.21,10023.71,10069.38,290210],["2010-09-09",10160.71,10274.88,10115.04,10160.71,131280],["2010-09-10",10160.71,10274.88,9658.38,9658.38,195840],["2010-09-13",10023.71,10023.71,9658.38,9818.21,208120],["2010-09-14",9818.21,9818.21,9704.05,9818.21,113560],["2010-09-15",9818.21,9932.38,9795.38,9932.38,160180],["2010-09-16",9932.38,10000.88,9932.38,10000.88,102690],["2010-09-17",10000.88,10160.71,10000.88,10160.71,103710],["2010-09-20",10160.71,10503.21,10115.04,10274.88,97710],["2010-09-21",10274.88,10320.54,9818.21,9818.21,361700],["2010-09-22",9818.21,10046.55,9818.21,9886.71,145020],["2010-09-23",9841.05,9978.05,9795.38,9886.71,163610],["2010-09-24",9886.71,9886.71,9795.38,9841.05,70330],["2010-09-27",10160.71,10160.71,9818.21,9818.21,43670],["2010-09-28",9818.21,9841.05,9795.38,9818.21,120600],["2010-09-29",9818.21,9841.05,9772.55,9818.21,69950],["2010-09-30",9589.88,9932.38,9589.88,9909.55,160610],["2010-10-01",9841.05,9886.71,9795.38,9818.21,76010],["2010-10-04",9818.21,9841.05,9772.55,9818.21,246560],["2010-10-05",9772.55,9818.21,9635.55,9818.21,198900],["2010-10-06",9818.21,10000.88,9818.21,10000.88,305700],["2010-10-07",10000.88,10046.55,9932.38,10000.88,113690],["2010-10-08",10000.88,10000.88,9932.38,9978.05,111780],["2010-10-11",9818.21,9978.05,9818.21,9955.21,111320],["2010-10-12",9818.21,9955.21,9818.21,9818.21,46240],["2010-10-13",9726.88,9841.05,9726.88,9841.05,105300],["2010-10-14",10023.71,10023.71,9909.55,9909.55,46570],["2010-10-15",9909.55,9909.55,9818.21,9886.71,145710],["2010-10-18",9886.71,10092.21,9886.71,10023.71,152440],["2010-10-19",10023.71,10023.71,9932.38,10023.71,132440],["2010-10-20",10023.71,10023.71,9841.05,9863.88,189340],["2010-10-21",9726.88,10046.55,9726.88,10046.55,164720],["2010-10-22",10046.55,10160.71,9841.05,10160.71,266120],["2010-10-25",10160.71,10252.04,10023.71,10252.04,160880],["2010-10-26",10046.55,10297.71,10046.55,10274.88,241700],["2010-10-27",10274.88,10274.88,10160.71,10274.88,162290],["2010-10-28",10274.88,10297.71,10229.21,10274.88,89020],["2010-10-29",10274.88,10297.71,10252.04,10297.71,80700],["2010-11-01",10115.04,10457.54,10115.04,10457.54,83890],["2010-11-02",10274.88,10389.04,10274.88,10297.71,146130],["2010-11-03",10389.04,10389.04,10297.71,10389.04,144440],["2010-11-04",10389.04,10685.87,10320.54,10685.87,295370],["2010-11-05",10685.87,11211.03,10685.87,11211.03,310680],["2010-11-08",11211.03,11759.02,11188.2,11759.02,589170],["2010-11-09",11873.19,11873.19,11393.7,11416.53,327120],["2010-11-10",11416.53,11530.69,11188.2,11416.53,199440],["2010-11-11",11416.53,11987.35,11370.86,11873.19,530500],["2010-11-12",11873.19,11873.19,11416.53,11759.02,407970],["2010-11-15",11644.86,11759.02,11416.53,11416.53,325020],["2010-11-16",11416.53,11530.69,11119.7,11119.7,178680],["2010-11-17",10982.7,11142.53,10571.71,10571.71,328440],["2010-11-18",10914.2,10914.2,10571.71,10571.71,135850],["2010-11-19",10571.71,10868.54,10526.04,10571.71,331330],["2010-11-22",10503.21,10731.54,10274.88,10731.54,298370],["2010-11-23",11028.37,11256.7,10754.37,11256.7,347370],["2010-11-24",11188.2,11416.53,10982.7,11416.53,334850],["2010-11-25",11416.53,11530.69,11233.86,11233.86,260710],["2010-11-26",11302.36,11416.53,11188.2,11233.86,221350],["2010-11-29",11188.2,11416.53,10685.87,11416.53,291900],["2010-11-30",11530.69,11759.02,11393.7,11416.53,357070],["2010-12-01",11416.53,11530.69,11302.36,11530.69,309750],["2010-12-02",11530.69,11644.86,11393.7,11530.69,186620],["2010-12-03",11416.53,11759.02,11416.53,11644.86,583550],["2010-12-06",11759.02,11759.02,11416.53,11644.86,432520],["2010-12-07",11416.53,11530.69,11416.53,11416.53,258260],["2010-12-08",11530.69,11530.69,11233.86,11302.36,107540],["2010-12-09",11416.53,11416.53,11188.2,11416.53,85040],["2010-12-10",11416.53,11644.86,11370.86,11644.86,221310],["2010-12-13",11759.02,12101.52,11644.86,11987.35,577870],["2010-12-14",11873.19,11987.35,11530.69,11873.19,356790],["2010-12-15",11873.19,12215.69,11759.02,12101.52,517980],["2010-12-16",11759.02,12101.52,11759.02,11873.19,168560],["2010-12-17",11873.19,12329.85,11644.86,12329.85,408510],["2010-12-20",12786.51,12786.51,11987.35,12101.52,282310],["2010-12-21",11987.35,12329.85,11873.19,12215.69,226930],["2010-12-22",12215.69,12215.69,11987.35,11987.35,305610],["2010-12-23",11987.35,11987.35,11873.19,11987.35,264840],["2010-12-24",12101.52,12101.52,11873.19,11987.35,211840],["2010-12-27",11987.35,11987.35,11873.19,11987.35,283870],["2010-12-28",11873.19,12215.69,11873.19,11987.35,354460],["2010-12-29",12101.52,12101.52,11873.19,11987.35,225010],["2010-12-30",11873.19,12101.52,11873.19,12101.52,339220],["2010-12-31",12101.52,12101.52,11873.19,12101.52,339580],["2011-01-04",11987.35,12101.52,11873.19,11987.35,181240],["2011-01-05",12101.52,12101.52,11873.19,11987.35,154300],["2011-01-06",11873.19,11987.35,11873.19,11873.19,105340],["2011-01-07",11873.19,11987.35,11644.86,11644.86,174790],["2011-01-10",11644.86,11759.02,11644.86,11759.02,229460],["2011-01-11",11644.86,11759.02,11530.69,11644.86,192650],["2011-01-12",11644.86,11644.86,11416.53,11644.86,411520],["2011-01-13",11530.69,11873.19,11530.69,11873.19,306850],["2011-01-14",12101.52,12101.52,11873.19,11987.35,367860],["2011-01-17",11873.19,12101.52,11873.19,11987.35,184890],["2011-01-18",11987.35,12215.69,11987.35,12215.69,307910],["2011-01-19",12215.69,12786.51,12215.69,12672.35,756950],["2011-01-20",12558.18,12786.51,12558.18,12558.18,316180],["2011-01-21",12558.18,12672.35,12444.02,12558.18,290010],["2011-01-24",12558.18,12672.35,12215.69,12215.69,147350],["2011-01-25",12215.69,12329.85,12101.52,12215.69,135630],["2011-01-26",12444.02,12444.02,12101.52,12329.85,140320],["2011-01-27",12329.85,12672.35,12215.69,12558.18,277260],["2011-01-28",12558.18,12672.35,12444.02,12672.35,473150],["2011-02-08",13014.84,13243.17,13014.84,13243.17,542060],["2011-02-09",13471.5,13814.0,13357.34,13471.5,573140],["2011-02-10",13471.5,13585.67,13243.17,13357.34,335400],["2011-02-11",13243.17,13471.5,13014.84,13243.17,259670],["2011-02-14",13129.01,13129.01,12786.51,12786.51,219940],["2011-02-15",12558.18,13357.34,12444.02,13357.34,228750],["2011-02-16",13357.34,13585.67,13129.01,13129.01,363520],["2011-02-17",13129.01,13243.17,12900.68,13243.17,420520],["2011-02-18",13243.17,13243.17,12900.68,12900.68,188330],["2011-02-21",12672.35,12786.51,12329.85,12329.85,531580],["2011-02-22",11873.19,12329.85,11873.19,12101.52,426690],["2011-02-23",12576.09,12576.09,12101.52,12338.8,224540],["2011-02-24",11982.88,12220.16,11721.86,11721.86,319070],["2011-02-25",11437.12,11721.86,11294.75,11721.86,190510],["2011-02-28",11532.04,12220.16,11508.31,11508.31,123350],["2011-03-01",11508.31,11982.88,11389.67,11982.88,115080],["2011-03-02",11864.24,11982.88,11484.58,11674.41,74370],["2011-03-03",11389.67,11721.86,11389.67,11721.86,84910],["2011-03-04",11745.59,11840.51,11698.14,11745.59,114080],["2011-03-07",11982.88,12101.52,11745.59,12101.52,124660],["2011-03-08",12101.52,12576.09,12101.52,12220.16,195910],["2011-03-09",12220.16,12457.45,11982.88,12457.45,166000],["2011-03-10",12101.52,13050.66,12101.52,13050.66,198020],["2011-03-11",13050.66,13525.23,12813.37,12932.02,457730],["2011-03-14",12813.37,12932.02,12338.8,12338.8,171270],["2011-03-15",11864.24,12220.16,11793.05,11793.05,196520],["2011-03-16",12101.52,12101.52,11626.95,11650.68,243800],["2011-03-17",11650.68,11745.59,11555.77,11721.86,284260],["2011-03-18",11793.05,11816.78,11152.38,11508.31,495680],["2011-03-21",11745.59,11864.24,11555.77,11864.24,155750],["2011-03-22",11816.78,12457.45,11769.32,12338.8,170820],["2011-03-23",12220.16,12457.45,12220.16,12457.45,178980],["2011-03-24",12101.52,12220.16,11840.51,11840.51,226190],["2011-03-25",11745.59,11864.24,11745.59,11864.24,93440],["2011-03-28",11864.24,11982.88,11626.95,11721.86,37670],["2011-03-29",11864.24,11982.88,11745.59,11745.59,164020],["2011-03-30",11745.59,11864.24,11698.14,11745.59,78360],["2011-03-31",11864.24,11864.24,11769.32,11840.51,61310],["2011-04-01",11864.24,11864.24,11816.78,11864.24,44820],["2011-04-04",11816.78,11982.88,11816.78,11982.88,129370],["2011-04-05",11982.88,11982.88,11864.24,11982.88,61020],["2011-04-06",11864.24,12220.16,11864.24,12220.16,126870],["2011-04-07",12101.52,12457.45,12101.52,12338.8,222470],["2011-04-08",12220.16,12813.37,12220.16,12813.37,245070],["2011-04-13",12338.8,12932.02,12338.8,12694.73,290230],["2011-04-14",12694.73,12694.73,12457.45,12694.73,99540],["2011-04-15",12813.37,12813.37,12576.09,12576.09,172660],["2011-04-18",12457.45,12457.45,11982.88,11982.88,204830],["2011-04-19",11864.24,12220.16,11864.24,12220.16,65670],["2011-04-20",12220.16,12338.8,12101.52,12220.16,60420],["2011-04-21",12220.16,12220.16,12101.52,12220.16,37260],["2011-04-22",11864.24,11982.88,11745.59,11745.59,49020],["2011-04-25",11864.24,12220.16,11864.24,12101.52,64180],["2011-04-26",12220.16,12220.16,12101.52,12220.16,56840],["2011-04-27",11982.88,12220.16,11864.24,12220.16,107170],["2011-04-28",12101.52,12101.52,11864.24,12101.52,184590],["2011-04-29",12220.16,12220.16,12101.52,12101.52,52700],["2011-05-04",11982.88,12457.45,11982.88,12338.8,172070],["2011-05-05",12338.8,12457.45,12220.16,12457.45,115100],["2011-05-06",12338.8,12338.8,12220.16,12220.16,107610],["2011-05-09",12101.52,12457.45,12101.52,12338.8,171010],["2011-05-10",12220.16,12457.45,12220.16,12457.45,199610],["2011-05-11",12457.45,12457.45,12220.16,12220.16,176900],["2011-05-12",12220.16,12338.8,12101.52,12101.52,68620],["2011-05-13",12220.16,12220.16,12101.52,12101.52,171800],["2011-05-16",12101.52,12220.16,11864.24,11864.24,173680],["2011-05-17",12101.52,12101.52,11745.59,11982.88,128660],["2011-05-18",11982.88,12220.16,11840.51,12220.16,121220],["2011-05-19",12220.16,12220.16,12101.52,12220.16,46040],["2011-05-20",11864.24,12101.52,11864.24,11864.24,119700],["2011-05-23",11864.24,11864.24,11626.95,11626.95,212010],["2011-05-24",11389.67,11508.31,11318.48,11389.67,128330],["2011-05-25",11128.65,11152.38,10820.18,10820.18,315030],["2011-05-26",10298.16,11152.38,10298.16,10915.1,235160],["2011-05-27",11152.38,11152.38,10915.1,11152.38,232920],["2011-05-30",11271.02,11271.02,10677.81,11152.38,147340],["2011-05-31",10772.73,11152.38,10772.73,11152.38,144110],["2011-06-01",10938.83,11532.04,10938.83,11532.04,288370],["2011-06-02",11626.95,12101.52,11626.95,12101.52,151710],["2011-06-03",12101.52,12101.52,11508.31,11508.31,211850],["2011-06-06",11626.95,11626.95,11152.38,11271.02,179320],["2011-06-07",11721.86,11721.86,11603.22,11626.95,169990],["2011-06-08",11864.24,11864.24,11460.85,11579.49,147780],["2011-06-09",11579.49,11626.95,11532.04,11579.49,41880],["2011-06-10",11294.75,11626.95,11294.75,11508.31,114130],["2011-06-13",11365.94,11484.58,11199.84,11199.84,71400],["2011-06-14",11271.02,11389.67,10915.1,10915.1,139350],["2011-06-15",10915.1,11033.74,10915.1,10986.28,120870],["2011-06-16",10986.28,11010.01,10962.55,11010.01,175260],["2011-06-17",11010.01,11033.74,10464.26,10511.71,426960],["2011-06-20",10511.71,10796.45,10440.53,10440.53,101500],["2011-06-21",10440.53,10654.08,10440.53,10606.63,125010],["2011-06-22",10677.81,10677.81,10511.71,10606.63,95030],["2011-06-23",10511.71,10606.63,10416.8,10416.8,102030],["2011-06-24",10416.8,10440.53,10226.97,10274.43,60890],["2011-06-27",10203.24,10321.88,10084.6,10084.6,107020],["2011-06-28",10084.6,10203.24,9989.69,10013.41,49290],["2011-06-29",10013.41,10013.41,9823.59,9847.32,199980],["2011-06-30",9847.32,9847.32,9372.75,9372.75,429280],["2011-07-01",9372.75,9372.75,8945.63,8969.36,127230],["2011-07-04",8779.53,9396.47,8779.53,9396.47,215510],["2011-07-05",9776.13,9847.32,9728.67,9776.13,92070],["2011-07-06",10013.41,10013.41,9491.39,9538.85,41000],["2011-07-07",9372.75,9918.5,9372.75,9633.76,110070],["2011-07-08",9372.75,9633.76,9254.1,9633.76,376700],["2011-07-11",9657.49,9657.49,9491.39,9491.39,82140],["2011-07-12",9491.39,9847.32,9467.66,9538.85,237800],["2011-07-13",9586.3,9728.67,9372.75,9420.2,159400],["2011-07-14",9420.2,9420.2,9301.56,9349.02,104470],["2011-07-15",9349.02,9349.02,9159.19,9277.83,161670],["2011-07-18",9182.92,9301.56,9182.92,9254.1,66630],["2011-07-19",9230.38,9230.38,9135.46,9182.92,18590],["2011-07-20",9159.19,9538.85,9159.19,9538.85,112280],["2011-07-21",9538.85,9562.57,9467.66,9515.12,160200],["2011-07-22",9586.3,9965.96,9515.12,9894.77,171230],["2011-07-25",9491.39,9894.77,9491.39,9847.32,146510],["2011-07-26",9728.67,9847.32,9491.39,9538.85,220310],["2011-07-27",9657.49,9657.49,9420.2,9562.57,140310],["2011-07-28",9491.39,9610.03,9467.66,9467.66,196320],["2011-07-29",9467.66,9467.66,9325.29,9325.29,169170],["2011-08-01",9325.29,9515.12,9325.29,9349.02,188720],["2011-08-02",9277.83,9491.39,9277.83,9420.2,144360],["2011-08-03",9396.47,9491.39,9396.47,9491.39,75130],["2011-08-04",9491.39,9610.03,9467.66,9562.57,85440],["2011-08-05",9586.3,9586.3,9515.12,9515.12,112510],["2011-08-08",9515.12,9515.12,9206.65,9206.65,163950],["2011-08-09",9135.46,9135.46,8779.53,8898.18,216280],["2011-08-10",8921.91,9016.82,8660.89,8660.89,233060],["2011-08-11",8660.89,8660.89,8542.25,8637.16,40950],["2011-08-12",8850.72,8850.72,8637.16,8708.35,28190],["2011-08-15",8732.08,8779.53,8660.89,8779.53,7410],["2011-08-16",8708.35,8850.72,8708.35,8732.08,81810],["2011-08-17",8732.08,8874.45,8660.89,8874.45,55010],["2011-08-18",8898.18,9111.73,8874.45,9111.73,164600],["2011-08-19",8779.53,9016.82,8779.53,8898.18,52640],["2011-08-22",8850.72,9206.65,8850.72,9206.65,94420],["2011-08-23",9372.75,9372.75,9064.28,9064.28,64000],["2011-08-24",9064.28,9206.65,9016.82,9016.82,163640],["2011-08-25",9088.0,9088.0,9016.82,9016.82,20810],["2011-08-26",9016.82,9111.73,9016.82,9016.82,100870],["2011-08-29",9016.82,9206.65,8993.09,9135.46,95580],["2011-08-30",9230.38,9372.75,9159.19,9254.1,122880],["2011-08-31",9349.02,9491.39,9254.1,9491.39,108740],["2011-09-01",9396.47,9847.32,9396.47,9847.32,135510],["2011-09-05",9657.49,9799.86,9396.47,9396.47,227160],["2011-09-06",9396.47,9443.93,9254.1,9301.56,109470],["2011-09-07",9491.39,9586.3,9325.29,9586.3,66530],["2011-09-08",9847.32,10060.87,9610.03,10060.87,233490],["2011-09-09",10060.87,10321.88,10037.14,10203.24,230700],["2011-09-12",10013.41,10226.97,9918.5,10037.14,133210],["2011-09-13",10037.14,10203.24,9965.96,10013.41,195740],["2011-09-14",9894.77,10037.14,9610.03,9610.03,171850],["2011-09-15",9396.47,9610.03,9159.19,9325.29,233830],["2011-09-16",9325.29,9325.29,9040.55,9064.28,411150],["2011-09-19",9016.82,9515.12,9016.82,9515.12,70480],["2011-09-20",9491.39,9633.76,9443.93,9538.85,199470],["2011-09-21",9562.57,9586.3,9443.93,9586.3,92900],["2011-09-22",9372.75,9586.3,9372.75,9515.12,159140],["2011-09-23",9325.29,9491.39,9254.1,9254.1,125010],["2011-09-26",9182.92,9254.1,9016.82,9040.55,299250],["2011-09-27",9040.55,9135.46,9016.82,9111.73,110230],["2011-09-28",9135.46,9254.1,9016.82,9016.82,99210],["2011-09-29",9016.82,9016.82,8898.18,8898.18,194000],["2011-09-30",8874.45,8921.91,8850.72,8898.18,156850],["2011-10-03",8898.18,8898.18,8755.81,8898.18,149080],["2011-10-04",8874.45,8945.63,8874.45,8874.45,118100],["2011-10-05",8874.45,9064.28,8874.45,9064.28,178340],["2011-10-06",8945.63,9111.73,8921.91,9111.73,72690],["2011-10-07",9040.55,9088.0,9016.82,9040.55,74490],["2011-10-10",8945.63,9111.73,8945.63,9016.82,18400],["2011-10-11",8945.63,8993.09,8921.91,8993.09,48820],["2011-10-12",8969.36,8993.09,8898.18,8898.18,76780],["2011-10-13",8874.45,9064.28,8850.72,9064.28,27690],["2011-10-14",9111.73,9111.73,9016.82,9111.73,22340],["2011-10-17",9111.73,9111.73,8898.18,9016.82,224240],["2011-10-18",9016.82,9016.82,8874.45,9016.82,223030],["2011-10-19",9016.82,9016.82,8803.26,8826.99,231520],["2011-10-20",8921.91,8921.91,8826.99,8898.18,221490],["2011-10-21",8898.18,8993.09,8779.53,8993.09,315630],["2011-10-24",8993.09,9064.28,8993.09,9064.28,32870],["2011-10-25",9088.0,9088.0,8826.99,8826.99,103900],["2011-10-26",8898.18,8993.09,8850.72,8993.09,94290],["2011-10-27",9088.0,9254.1,8993.09,9254.1,263440],["2011-10-28",9254.1,9325.29,9206.65,9325.29,152950],["2011-10-31",9349.02,9349.02,9064.28,9064.28,74530],["2011-11-01",9159.19,9159.19,8969.36,8969.36,81950],["2011-11-02",8969.36,8969.36,8826.99,8826.99,227450],["2011-11-03",8826.99,8850.72,8755.81,8755.81,297070],["2011-11-04",8945.63,8945.63,8779.53,8779.53,76890],["2011-11-07",8755.81,8779.53,8660.89,8755.81,20380],["2011-11-08",8755.81,8779.53,8660.89,8779.53,136270],["2011-11-09",8708.35,8803.26,8660.89,8684.62,70380],["2011-11-10",8779.53,8779.53,8637.16,8684.62,189460],["2011-11-11",8613.43,8732.08,8613.43,8708.35,82110],["2011-11-14",8708.35,8755.81,8660.89,8732.08,233140],["2011-11-15",8850.72,8850.72,8708.35,8732.08,261710],["2011-11-16",8732.08,8803.26,8732.08,8755.81,223620],["2011-11-17",8755.81,8803.26,8755.81,8779.53,288520],["2011-11-18",8779.53,8779.53,8732.08,8732.08,132360],["2011-11-21",8660.89,8732.08,8660.89,8660.89,52080],["2011-11-22",8423.61,8732.08,8423.61,8732.08,70260],["2011-11-23",8755.81,8803.26,8732.08,8803.26,144540],["2011-11-24",8660.89,8779.53,8660.89,8779.53,35230],["2011-11-25",8779.53,8779.53,8660.89,8732.08,40500],["2011-11-28",8732.08,8779.53,8328.69,8542.25,76520],["2011-11-29",8779.53,8779.53,8542.25,8589.71,230480],["2011-11-30",8589.71,8613.43,8542.25,8589.71,186700],["2011-12-01",8660.89,8660.89,8589.71,8589.71,313700],["2011-12-02",8589.71,8589.71,8542.25,8565.98,96000],["2011-12-05",8660.89,8660.89,8565.98,8613.43,117580],["2011-12-06",8589.71,8613.43,8542.25,8589.71,62730],["2011-12-07",8613.43,8613.43,8494.79,8494.79,72880],["2011-12-08",8494.79,8518.52,8115.14,8115.14,123040],["2011-12-09",8115.14,8281.24,7996.49,7996.49,60720],["2011-12-12",7996.49,8186.32,7972.77,8186.32,54750],["2011-12-13",8186.32,8186.32,7854.12,7854.12,64220],["2011-12-14",7854.12,7901.58,7806.67,7854.12,187820],["2011-12-15",7854.12,7854.12,7593.11,7830.4,85980],["2011-12-16",7830.4,8210.05,7830.4,8210.05,298140],["2011-12-19",8043.95,8233.78,8043.95,8233.78,93760],["2011-12-20",8067.68,8233.78,8067.68,8210.05,108070],["2011-12-21",8233.78,8233.78,7830.4,7830.4,255100],["2011-12-22",7782.94,7830.4,7450.74,7450.74,321970],["2011-12-23",7450.74,7545.65,7118.54,7498.2,58200],["2011-12-26",7166.0,7474.47,7166.0,7427.01,20340],["2011-12-27",7521.93,7521.93,7355.83,7355.83,75040],["2011-12-28",7332.1,7521.93,7332.1,7521.93,27180],["2011-12-29",7735.48,7735.48,7498.2,7545.65,57430],["2011-12-30",7688.02,7877.85,7521.93,7877.85,130130],["2012-01-03",7640.57,7640.57,7521.93,7593.11,40680],["2012-01-04",7521.93,7521.93,7237.18,7237.18,97220],["2012-01-05",7237.18,7237.18,7118.54,7213.46,66780],["2012-01-06",7237.18,7237.18,7118.54,7213.46,15050],["2012-01-09",7071.08,7166.0,7071.08,7118.54,31050],["2012-01-10",6952.44,7332.1,6952.44,7332.1,77460],["2012-01-11",7332.1,7593.11,7332.1,7593.11,163850],["2012-01-12",7593.11,7640.57,7474.47,7616.84,30140],["2012-01-13",7640.57,7806.67,7593.11,7806.67,102050],["2012-01-16",7806.67,7806.67,7759.21,7782.94,30290],["2012-01-17",7545.65,7782.94,7545.65,7782.94,30950],["2012-01-18",7830.4,7901.58,7830.4,7901.58,21220],["2012-01-19",7735.48,8257.51,7735.48,8257.51,126630],["2012-01-20",8304.96,8304.96,8067.68,8257.51,55810],["2012-01-30",8423.61,8660.89,8304.96,8660.89,94260],["2012-01-31",9064.28,9088.0,8779.53,9016.82,292510],["2012-02-01",9135.46,9182.92,8969.36,9182.92,282580],["2012-02-02",9277.83,9301.56,9159.19,9254.1,189850],["2012-02-03",9491.39,9491.39,9230.38,9349.02,313980],["2012-02-06",9064.28,9254.1,9040.55,9040.55,41450],["2012-02-07",9016.82,9467.66,9016.82,9467.66,176340],["2012-02-08",9349.02,9610.03,9182.92,9610.03,198290],["2012-02-09",9491.39,9610.03,9396.47,9610.03,299940],["2012-02-10",9610.03,9610.03,9396.47,9467.66,305860],["2012-02-13",9467.66,9467.66,9254.1,9254.1,170240],["2012-02-14",9016.82,9254.1,9016.82,9254.1,117240],["2012-02-15",9491.39,9491.39,9182.92,9230.38,113210],["2012-02-16",9254.1,9325.29,9230.38,9325.29,152310],["2012-02-17",9491.39,9491.39,9325.29,9325.29,145470],["2012-02-20",9325.29,9491.39,9206.65,9491.39,489970],["2012-02-21",9491.39,9657.49,9467.66,9491.39,261970],["2012-02-22",9491.39,9491.39,9420.2,9467.66,151370],["2012-02-23",9420.2,9633.76,9396.47,9515.12,371680],["2012-02-24",9681.22,9989.69,9586.3,9989.69,451540],["2012-02-27",10084.6,10250.7,10084.6,10155.79,331960],["2012-02-28",10298.16,10298.16,9657.49,9657.49,108590],["2012-02-29",9657.49,9965.96,9254.1,9254.1,386000],["2012-03-01",9491.39,9491.39,9230.38,9491.39,143250],["2012-03-02",9277.83,9538.85,9277.83,9491.39,87160],["2012-03-05",9728.67,9965.96,9728.67,9965.96,441880],["2012-03-06",9965.96,9965.96,9491.39,9538.85,224260],["2012-03-07",9538.85,9728.67,9396.47,9728.67,246420],["2012-03-08",9728.67,9752.4,9277.83,9277.83,287930],["2012-03-09",9277.83,9396.47,9254.1,9301.56,139150],["2012-03-12",8850.72,9301.56,8850.72,9016.82,287730],["2012-03-13",9016.82,9230.38,8993.09,9016.82,121990],["2012-03-14",9016.82,9040.55,8779.53,8803.26,306740],["2012-03-15",8803.26,9230.38,8755.81,9230.38,302570],["2012-03-16",9325.29,9325.29,8779.53,8779.53,775640],["2012-03-19",8969.36,9111.73,8826.99,9016.82,106150],["2012-03-20",8921.91,9135.46,8921.91,9135.46,193760],["2012-03-21",9254.1,9586.3,9135.46,9562.57,247020],["2012-03-22",9254.1,9515.12,9254.1,9443.93,259440],["2012-03-23",9443.93,9515.12,9372.75,9372.75,197430],["2012-03-26",9301.56,9515.12,9301.56,9515.12,155110],["2012-03-27",9515.12,9515.12,9230.38,9254.1,188750],["2012-03-28",8969.36,9372.75,8969.36,9372.75,80170],["2012-03-29",9372.75,9372.75,9135.46,9254.1,84140],["2012-03-30",9254.1,9467.66,9254.1,9467.66,188020],["2012-04-03",9467.66,9491.39,9396.47,9420.2,79420],["2012-04-04",9396.47,9443.93,9372.75,9372.75,39210],["2012-04-05",9372.75,9491.39,9349.02,9491.39,98650],["2012-04-06",9372.75,9491.39,9325.29,9349.02,21490],["2012-04-09",9349.02,9349.02,9301.56,9301.56,93780],["2012-04-10",9277.83,9372.75,9254.1,9325.29,272920],["2012-04-11",9349.02,9372.75,9301.56,9372.75,212410],["2012-04-12",9443.93,9610.03,9443.93,9586.3,576040],["2012-04-13",9610.03,9610.03,9443.93,9467.66,160510],["2012-04-16",9491.39,9562.57,9443.93,9538.85,496230],["2012-04-17",9610.03,10013.41,9538.85,10013.41,991100],["2012-04-18",9847.32,10203.24,9799.86,9871.04,350790],["2012-04-19",9776.13,9799.86,9610.03,9681.22,267870],["2012-04-20",9728.67,9728.67,9515.12,9681.22,177770],["2012-04-23",9728.67,9728.67,9610.03,9633.76,252510],["2012-04-24",9633.76,9657.49,9562.57,9633.76,196170],["2012-04-25",9728.67,9847.32,9633.76,9728.67,110890],["2012-04-26",9681.22,9776.13,9657.49,9704.94,147350],["2012-04-27",9728.67,9728.67,9633.76,9657.49,65230],["2012-05-02",9657.49,9965.96,9633.76,9799.86,424700],["2012-05-03",9894.77,9894.77,9704.94,9704.94,177360],["2012-05-04",9704.94,10013.41,9704.94,9918.5,297180],["2012-05-07",10203.24,10393.07,10084.6,10393.07,629120],["2012-05-08",10867.64,10891.37,10535.44,10677.81,431070],["2012-05-09",10321.88,10677.81,10321.88,10582.9,181870],["2012-05-10",10582.9,10582.9,10155.79,10464.26,208930],["2012-05-11",10464.26,10464.26,9965.96,10037.14,288840],["2012-05-14",10037.14,10037.14,9538.85,9538.85,495260],["2012-05-15",9135.46,9254.1,9064.28,9064.28,1054760],["2012-05-16",9016.82,9135.46,8850.72,8969.36,554850],["2012-05-17",8969.36,9135.46,8945.63,8993.09,341950],["2012-05-18",8993.09,8993.09,8565.98,8613.43,559300],["2012-05-21",8613.43,8921.91,8613.43,8921.91,237560],["2012-05-22",8921.91,8945.63,8708.35,8755.81,284670],["2012-05-23",8826.99,8826.99,8660.89,8826.99,305510],["2012-05-24",8708.35,8874.45,8684.62,8755.81,272840],["2012-05-25",8898.18,9016.82,8850.72,8898.18,271360],["2012-05-28",9016.82,9016.82,8850.72,8921.91,173990],["2012-05-29",8969.36,8969.36,8684.62,8684.62,174940],["2012-05-30",8684.62,8826.99,8637.16,8660.89,70310],["2012-05-31",8542.25,8660.89,8423.61,8518.52,132990],["2012-06-01",8542.25,8637.16,8352.42,8376.15,106680],["2012-06-04",8352.42,8352.42,7972.77,7972.77,162410],["2012-06-05",7759.21,7972.77,7759.21,7949.04,225090],["2012-06-06",8067.68,8115.14,7854.12,7972.77,248190],["2012-06-07",8067.68,8281.24,8067.68,8186.32,269620],["2012-06-08",8352.42,8423.61,8067.68,8091.41,225710],["2012-06-11",8067.68,8186.32,8020.22,8067.68,167990],["2012-06-12",8067.68,8091.41,7972.77,7996.49,106220],["2012-06-13",7996.49,8067.68,7949.04,7996.49,80770],["2012-06-14",8043.95,8115.14,7996.49,8115.14,279890],["2012-06-15",8115.14,8518.52,8115.14,8518.52,483470],["2012-06-18",8779.53,8874.45,8565.98,8613.43,229860],["2012-06-19",8589.71,8732.08,8376.15,8399.88,189016],["2012-06-20",8399.88,8518.52,8281.24,8518.52,219410],["2012-06-21",8518.52,8518.52,8352.42,8376.15,39420],["2012-06-22",8376.15,8660.89,8328.69,8518.52,270270],["2012-06-25",8542.25,8637.16,8186.32,8186.32,78050],["2012-06-26",8423.61,8447.34,8304.96,8423.61,451800],["2012-06-27",8186.32,8542.25,8186.32,8518.52,153180],["2012-06-28",8613.43,8613.43,8328.69,8518.52,108890],["2012-06-29",8850.72,8850.72,8589.71,8589.71,208430],["2012-07-02",8637.16,8708.35,8376.15,8376.15,49480],["2012-07-03",8304.96,8328.69,8115.14,8186.32,117680],["2012-07-04",8115.14,8304.96,8115.14,8186.32,186500],["2012-07-05",8138.87,8233.78,8138.87,8210.05,82840],["2012-07-06",8257.51,8399.88,8186.32,8304.96,92920],["2012-07-09",8328.69,8328.69,8067.68,8067.68,104650],["2012-07-10",8257.51,8257.51,7830.4,7830.4,197900],["2012-07-11",7711.75,8020.22,7711.75,8020.22,111200],["2012-07-12",8020.22,8020.22,7901.58,7949.04,77240],["2012-07-13",7949.04,8257.51,7949.04,8257.51,96200],["2012-07-16",8257.51,8304.96,8138.87,8210.05,90650],["2012-07-17",8043.95,8304.96,8043.95,8257.51,95630],["2012-07-18",8257.51,8304.96,8186.32,8186.32,79030],["2012-07-19",8257.51,8542.25,8162.59,8542.25,128230],["2012-07-20",8660.89,8779.53,8352.42,8352.42,278050],["2012-07-23",8304.96,8352.42,8281.24,8304.96,136540],["2012-07-24",8233.78,8233.78,8020.22,8020.22,195380],["2012-07-25",7996.49,8186.32,7877.85,7949.04,235540],["2012-07-26",8020.22,8115.14,7949.04,8067.68,101480],["2012-07-27",8257.51,8257.51,8020.22,8020.22,142140],["2012-07-30",7877.85,8020.22,7877.85,7996.49,68670],["2012-07-31",8067.68,8067.68,7949.04,7949.04,278910],["2012-08-01",7949.04,8067.68,7949.04,7949.04,56280],["2012-08-02",7949.04,8067.68,7949.04,8043.95,7350],["2012-08-03",8043.95,8067.68,8020.22,8067.68,50640],["2012-08-06",8043.95,8138.87,8020.22,8020.22,109550],["2012-08-07",8067.68,8115.14,7972.77,7972.77,100900],["2012-08-08",7972.77,8067.68,7972.77,8020.22,79800],["2012-08-09",8067.68,8138.87,8020.22,8020.22,69060],["2012-08-10",8067.68,8067.68,7996.49,8020.22,32850],["2012-08-13",8067.68,8091.41,8020.22,8067.68,115240],["2012-08-14",8043.95,8091.41,8020.22,8043.95,141250],["2012-08-15",8043.95,8067.68,8020.22,8067.68,61340],["2012-08-16",8020.22,8210.05,8020.22,8162.59,241490],["2012-08-17",8162.59,8565.98,8162.59,8565.98,653440],["2012-08-20",8660.89,8874.45,8589.71,8779.53,278490],["2012-08-21",8565.98,8613.43,8352.42,8352.42,586930],["2012-08-22",8115.14,8376.15,8067.68,8376.15,375320],["2012-08-23",8067.68,8115.14,7972.77,7972.77,137780],["2012-08-24",7593.11,8328.69,7593.11,8115.14,368130],["2012-08-27",7901.58,7901.58,7711.75,7711.75,360230],["2012-08-28",7593.11,7830.4,7593.11,7759.21,183620],["2012-08-29",7949.04,8091.41,7925.31,8091.41,175470],["2012-08-30",8352.42,8352.42,8115.14,8281.24,325310],["2012-08-31",8304.96,8352.42,8186.32,8352.42,228650],["2012-09-04",8447.34,8447.34,8233.78,8281.24,86710],["2012-09-05",8304.96,8304.96,7949.04,8115.14,227150],["2012-09-06",8115.14,8115.14,7972.77,7972.77,109390],["2012-09-07",8186.32,8186.32,7996.49,8067.68,100510],["2012-09-10",8043.95,8043.95,7664.3,7664.3,362140],["2012-09-11",7593.11,7782.94,7593.11,7759.21,129530],["2012-09-12",7711.75,8067.68,7711.75,7972.77,170370],["2012-09-13",8020.22,8304.96,7972.77,8304.96,309800],["2012-09-14",8352.42,8399.88,8210.05,8281.24,256710],["2012-09-17",8186.32,8304.96,8138.87,8138.87,124210],["2012-09-18",8067.68,8210.05,8067.68,8067.68,271790],["2012-09-19",8067.68,8257.51,8043.95,8257.51,256750],["2012-09-20",8186.32,8233.78,8115.14,8233.78,112140],["2012-09-21",8432.18,8605.79,8382.58,8605.79,581940],["2012-09-24",8357.78,8481.78,8357.78,8357.78,157170],["2012-09-25",8506.59,8506.59,8382.58,8407.38,124450],["2012-09-26",8357.78,8432.18,8357.78,8407.38,123420],["2012-09-27",8382.58,8407.38,8357.78,8357.78,73920],["2012-09-28",8432.18,8456.98,8332.98,8332.98,113800],["2012-10-01",8283.38,8357.78,8283.38,8332.98,137630],["2012-10-02",8432.18,8630.59,8407.38,8605.79,254550],["2012-10-03",8556.19,8779.39,8556.19,8729.79,219110],["2012-10-04",8680.19,8729.79,8680.19,8680.19,90050],["2012-10-05",8680.19,8903.39,8680.19,8828.99,149130],["2012-10-08",8828.99,8977.8,8828.99,8928.19,92260],["2012-10-09",8977.8,8977.8,8680.19,8853.79,87320],["2012-10-10",8928.19,9101.8,8928.19,9077.0,323130],["2012-10-11",9176.2,9275.4,9176.2,9225.8,206250],["2012-10-12",9300.2,9300.2,9052.2,9052.2,264070],["2012-10-15",9002.6,9027.4,8853.79,8903.39,163910],["2012-10-16",8953.0,9176.2,8953.0,9101.8,138600],["2012-10-17",8828.99,9126.6,8828.99,8928.19,154100],["2012-10-18",8878.59,9027.4,8853.79,8853.79,50270],["2012-10-19",8878.59,8953.0,8729.79,8754.59,128220],["2012-10-22",8903.39,8903.39,8580.99,8580.99,100900],["2012-10-23",8481.78,8680.19,8481.78,8680.19,30950],["2012-10-24",8779.39,8779.39,8680.19,8680.19,28030],["2012-10-25",8680.19,8680.19,8580.99,8580.99,16220],["2012-10-26",8704.99,8878.59,8580.99,8828.99,186470],["2012-10-29",8680.19,8828.99,8680.19,8729.79,70930],["2012-10-30",8704.99,8828.99,8680.19,8680.19,38400],["2012-10-31",8630.59,8804.19,8630.59,8680.19,83760],["2012-11-01",8779.39,8779.39,8655.39,8680.19,114140],["2012-11-02",8630.59,8655.39,8456.98,8456.98,94690],["2012-11-05",8432.18,8680.19,8407.38,8680.19,67630],["2012-11-06",8630.59,8704.99,8630.59,8680.19,162500],["2012-11-07",8704.99,8729.79,8704.99,8704.99,39140],["2012-11-08",8680.19,8754.59,8680.19,8754.59,213910],["2012-11-09",8779.39,8804.19,8729.79,8754.59,169860],["2012-11-12",8729.79,9077.0,8704.99,8928.19,81760],["2012-11-13",8804.19,8903.39,8729.79,8729.79,93350],["2012-11-14",8704.99,8779.39,8704.99,8754.59,7480],["2012-11-15",8779.39,8779.39,8729.79,8729.79,13250],["2012-11-16",8605.79,8729.79,8605.79,8680.19,42580],["2012-11-19",8680.19,8729.79,8680.19,8704.99,30420],["2012-11-20",8680.19,8729.79,8680.19,8680.19,178530],["2012-11-21",8704.99,8754.59,8680.19,8680.19,109930],["2012-11-22",8680.19,8754.59,8580.99,8580.99,39750],["2012-11-23",8754.59,8754.59,8456.98,8580.99,21040],["2012-11-26",8580.99,8680.19,8506.59,8506.59,27620],["2012-11-27",8506.59,8605.79,8456.98,8456.98,37960],["2012-11-28",8432.18,8630.59,8432.18,8432.18,696640],["2012-11-29",8432.18,8630.59,8432.18,8456.98,18000],["2012-11-30",8804.19,8804.19,8432.18,8432.18,1209296],["2012-12-03",8556.19,8779.39,8432.18,8779.39,154880],["2012-12-04",8779.39,8779.39,8580.99,8680.19,104170],["2012-12-05",8680.19,8729.79,8580.99,8680.19,180790],["2012-12-06",8605.79,8680.19,8605.79,8680.19,10950],["2012-12-07",8580.99,8655.39,8531.39,8531.39,364490],["2012-12-10",8531.39,8680.19,8506.59,8680.19,38950],["2012-12-11",8556.19,8680.19,8556.19,8680.19,136540],["2012-12-12",8655.39,8804.19,8605.79,8754.59,75960],["2012-12-13",8754.59,8754.59,8680.19,8704.99,74050],["2012-12-14",8704.99,8754.59,8605.79,8605.79,108510],["2012-12-17",8704.99,9027.4,8704.99,9027.4,376270],["2012-12-18",9250.6,9250.6,9077.0,9176.2,251540],["2012-12-19",8928.19,9300.2,8928.19,9275.4,224860],["2012-12-20",9374.6,9374.6,9126.6,9250.6,253630],["2012-12-21",9250.6,9275.4,8928.19,8953.0,706860],["2012-12-24",8928.19,9052.2,8804.19,9052.2,69600],["2012-12-25",9052.2,9176.2,9052.2,9176.2,81720],["2012-12-26",8953.0,9201.0,8953.0,9176.2,95990],["2012-12-27",9300.2,9300.2,9151.4,9300.2,48100],["2012-12-28",9325.0,9325.0,9151.4,9300.2,32290],["2013-01-02",9225.8,9424.21,9225.8,9399.4,57140],["2013-01-03",9349.8,9672.21,9300.2,9672.21,234170],["2013-01-04",9498.61,9920.22,9498.61,9796.21,203780],["2013-01-07",10044.22,10267.42,9796.21,10267.42,640230],["2013-01-08",10292.22,10763.43,10267.42,10416.23,452330],["2013-01-09",9895.42,10664.23,9895.42,10664.23,650710],["2013-01-10",10366.63,10912.24,10242.62,10912.24,264910],["2013-01-11",11135.44,11135.44,10441.03,10689.03,326590],["2013-01-14",10193.02,10664.23,10193.02,10664.23,276740],["2013-01-15",10912.24,10912.24,10664.23,10813.04,321040],["2013-01-16",10664.23,10813.04,10664.23,10689.03,156640],["2013-01-17",10788.24,10788.24,10565.03,10565.03,75090],["2013-01-18",10565.03,10589.83,10441.03,10441.03,198730],["2013-01-21",10490.63,10515.43,10391.43,10416.23,197970],["2013-01-22",10416.23,10416.23,10242.62,10242.62,222690],["2013-01-23",9672.21,10242.62,9672.21,10193.02,227210],["2013-01-24",10193.02,10341.83,10168.22,10193.02,50640],["2013-01-25",10193.02,10515.43,10193.02,10515.43,235700],["2013-01-28",10664.23,10788.24,10565.03,10664.23,393890],["2013-01-29",10664.23,10961.84,10515.43,10961.84,437980],["2013-01-30",10961.84,11656.25,10862.64,11656.25,389740],["2013-01-31",12028.26,12028.26,11408.25,11408.25,255860],["2013-02-01",11209.84,11209.84,10664.23,10664.23,583470],["2013-02-04",10788.24,10788.24,10416.23,10416.23,309160],["2013-02-05",10416.23,10639.43,10292.22,10292.22,470960],["2013-02-06",10540.23,10664.23,10540.23,10664.23,625000],["2013-02-07",10912.24,10912.24,10738.63,10788.24,176840],["2013-02-08",10788.24,10788.24,10713.83,10763.43,185040],["2013-02-18",10788.24,10912.24,10738.63,10887.44,300230],["2013-02-19",10887.44,10887.44,10664.23,10788.24,339210],["2013-02-20",10788.24,10961.84,10738.63,10912.24,305020],["2013-02-21",10862.64,10912.24,10490.63,10490.63,342380],["2013-02-22",10540.23,10713.83,10416.23,10614.63,395780],["2013-02-25",10664.23,10664.23,10540.23,10639.43,135780],["2013-02-26",10614.63,10614.63,9969.82,9969.82,373360],["2013-02-27",9920.22,9969.82,9771.41,9796.21,599230],["2013-02-28",9895.42,9994.62,9796.21,9796.21,254870],["2013-03-01",10044.22,10044.22,9523.41,9548.21,289130],["2013-03-04",9548.21,9622.61,9077.0,9077.0,150410],["2013-03-05",9151.4,9176.2,8680.19,8704.99,326070],["2013-03-06",8903.39,9300.2,8828.99,9300.2,155600],["2013-03-07",9300.2,9895.42,9300.2,9721.81,384610],["2013-03-08",9697.01,9870.62,9672.21,9845.81,220950],["2013-03-11",9895.42,10118.62,9895.42,10093.82,524410],["2013-03-12",10093.82,10093.82,9969.82,10019.42,495490],["2013-03-13",10093.82,10193.02,10019.42,10118.62,451040],["2013-03-14",10118.62,10118.62,9920.22,10044.22,60310],["2013-03-15",10292.22,10490.63,10044.22,10490.63,714300],["2013-03-18",10242.62,10267.42,10168.22,10193.02,276300],["2013-03-19",10193.02,10193.02,10118.62,10168.22,343080],["2013-03-20",10168.22,10242.62,10143.42,10217.82,321190],["2013-03-21",10292.22,10366.63,10217.82,10292.22,233070],["2013-03-22",10292.22,10292.22,10044.22,10069.02,238340],["2013-03-25",10069.02,10391.43,10069.02,10366.63,219220],["2013-03-26",10366.63,10565.03,10366.63,10515.43,541770],["2013-03-27",10416.23,10565.03,10416.23,10515.43,317850],["2013-03-28",10589.83,10614.63,10416.23,10515.43,115710],["2013-03-29",10515.43,10540.23,10317.02,10515.43,78830],["2013-04-01",10515.43,10862.64,10465.83,10763.43,341820],["2013-04-02",11036.24,11160.24,10912.24,11036.24,606010],["2013-04-03",11036.24,11160.24,10986.64,11011.44,402100],["2013-04-04",10837.84,11011.44,10565.03,10837.84,292390],["2013-04-05",10912.24,10912.24,10763.43,10813.04,97210],["2013-04-08",11110.64,11110.64,10837.84,10837.84,239880],["2013-04-09",10837.84,10986.64,10837.84,10837.84,196290],["2013-04-10",10813.04,10961.84,10242.62,10242.62,388020],["2013-04-11",10664.23,10664.23,10292.22,10515.43,217760],["2013-04-12",10515.43,10540.23,10193.02,10292.22,382490],["2013-04-15",10168.22,10292.22,10118.62,10168.22,203480],["2013-04-16",10118.62,10292.22,9672.21,10292.22,242640],["2013-04-17",10292.22,10292.22,9945.02,10292.22,30570],["2013-04-18",9920.22,10044.22,9796.21,9821.01,237720],["2013-04-22",9672.21,9796.21,9647.41,9796.21,121790],["2013-04-23",10044.22,10044.22,9622.61,9672.21,170190],["2013-04-24",9845.81,9969.82,9821.01,9821.01,177070],["2013-04-25",9821.01,10019.42,9821.01,9945.02,35500],["2013-04-26",10044.22,10143.42,9796.21,9920.22,132030],["2013-05-02",9796.21,9920.22,9721.81,9746.61,202570],["2013-05-03",9672.21,9920.22,9672.21,9920.22,228380],["2013-05-06",9920.22,10168.22,9920.22,10093.82,87920],["2013-05-07",10143.42,10168.22,10069.02,10168.22,167590],["2013-05-08",10044.22,10366.63,10044.22,10292.22,101970],["2013-05-09",10193.02,10292.22,10168.22,10168.22,57530],["2013-05-10",10168.22,10217.82,10143.42,10193.02,231100],["2013-05-13",10193.02,10292.22,10118.62,10168.22,100460],["2013-05-14",10168.22,10168.22,10044.22,10069.02,181970],["2013-05-15",10168.22,10242.62,10118.62,10217.82,403370],["2013-05-16",10292.22,10416.23,10267.42,10366.63,646340],["2013-05-17",10366.63,10490.63,10341.83,10366.63,329740],["2013-05-20",10242.62,10515.43,10242.62,10465.83,374270],["2013-05-21",10465.83,10813.04,10465.83,10639.43,796560],["2013-05-22",10664.23,11259.45,10639.43,11209.84,1308980],["2013-05-23",11209.84,11209.84,11036.24,11036.24,386470],["2013-05-24",11061.04,11358.65,10961.84,11185.04,610240],["2013-05-27",11185.04,11755.46,11185.04,11631.45,608380],["2013-05-28",11854.66,12028.26,11681.05,12028.26,677280],["2013-05-29",12028.26,12251.47,11805.06,11879.46,765570],["2013-05-30",11829.86,12648.28,11532.25,12276.27,562240],["2013-05-31",12524.27,13020.28,12276.27,12400.27,1081160],["2013-06-03",12648.28,12648.28,12276.27,12276.27,669500],["2013-06-04",12276.27,12350.67,12226.67,12226.67,579690],["2013-06-05",12152.26,12400.27,12152.26,12400.27,297230],["2013-06-06",12276.27,12400.27,12276.27,12375.47,236740],["2013-06-07",12301.07,12400.27,12276.27,12325.87,518380],["2013-06-10",12375.47,13144.29,12375.47,13020.28,630840],["2013-06-11",13020.28,13020.28,12524.27,12772.28,324600],["2013-06-12",12648.28,12772.28,12350.67,12350.67,332400],["2013-06-13",12524.27,13020.28,12350.67,13020.28,465720],["2013-06-14",13020.28,13144.29,12400.27,12400.27,462560],["2013-06-17",12400.27,12400.27,11904.26,11904.26,690200],["2013-06-18",11904.26,12152.26,11780.26,11879.46,806480],["2013-06-19",12152.26,12152.26,11904.26,11904.26,1223890],["2013-06-20",11904.26,12201.87,11904.26,12201.87,404880],["2013-06-21",11978.66,12152.26,11953.86,11953.86,762120],["2013-06-24",11953.86,12127.46,11705.86,11854.66,634850],["2013-06-25",11730.66,11854.66,11036.24,11284.25,1010470],["2013-06-26",11284.25,11507.45,11085.84,11408.25,1046660],["2013-06-27",11557.05,11904.26,11433.05,11904.26,325110],["2013-06-28",11879.46,11879.46,11656.25,11705.86,304140],["2013-07-01",11705.86,11730.66,11408.25,11681.05,207430],["2013-07-02",11780.26,12152.26,11656.25,12152.26,391210],["2013-07-03",12152.26,12400.27,12077.86,12152.26,401520],["2013-07-04",12152.26,12325.87,12127.46,12152.26,507560],["2013-07-05",12102.66,12301.07,12102.66,12152.26,209230],["2013-07-08",12152.26,12152.26,12003.46,12102.66,309940],["2013-07-09",11978.66,12102.66,11978.66,12102.66,154060],["2013-07-10",12102.66,12251.47,12102.66,12177.07,275450],["2013-07-11",12102.66,12276.27,12102.66,12276.27,120250],["2013-07-12",12350.67,12648.28,12350.67,12524.27,404340],["2013-07-15",12648.28,12772.28,12400.27,12524.27,189850],["2013-07-16",12400.27,12648.28,12400.27,12524.27,191310],["2013-07-17",12648.28,12648.28,12400.27,12524.27,232620],["2013-07-18",12524.27,12648.28,12400.27,12524.27,159280],["2013-07-19",12648.28,12648.28,12400.27,12524.27,157980],["2013-07-22",12648.28,13020.28,12648.28,12896.28,391450],["2013-07-23",12896.28,13144.29,12772.28,12896.28,1265937],["2013-07-24",12896.28,12896.28,12301.07,12400.27,445330],["2013-07-25",12400.27,12400.27,12152.26,12152.26,358340],["2013-07-26",12152.26,12375.47,12077.86,12375.47,220170],["2013-07-29",12152.26,12325.87,12152.26,12177.07,105540],["2013-07-30",12152.26,12772.28,12152.26,12400.27,179730],["2013-07-31",12400.27,12648.28,12350.67,12524.27,187210],["2013-08-01",12400.27,12772.28,12400.27,12648.28,81460],["2013-08-02",12772.28,12772.28,12524.27,12772.28,174530],["2013-08-05",12772.28,12772.28,12524.27,12648.28,75420],["2013-08-06",12648.28,12772.28,12524.27,12772.28,167480],["2013-08-07",12772.28,13392.29,12772.28,13144.29,746680],["2013-08-08",13144.29,13268.29,12896.28,12896.28,88360],["2013-08-09",13144.29,13640.3,13144.29,13640.3,522490],["2013-08-12",13764.3,14136.31,13640.3,14012.31,501710],["2013-08-13",14012.31,14508.32,14012.31,14260.31,438540],["2013-08-14",14260.31,14632.32,14136.31,14632.32,609200],["2013-08-15",14632.32,14756.32,14260.31,14508.32,292290],["2013-08-16",14384.31,14508.32,14260.31,14384.31,340330],["2013-08-19",14384.31,15376.34,14384.31,15004.33,438250],["2013-08-20",15128.33,15376.34,14756.32,14756.32,442810],["2013-08-21",14756.32,14756.32,14260.31,14632.32,489420],["2013-08-22",14632.32,14632.32,14260.31,14384.31,512130],["2013-08-23",14384.31,14632.32,14260.31,14508.32,481310],["2013-08-26",14508.32,14632.32,14260.31,14632.32,610710],["2013-08-27",14632.32,14632.32,14260.31,14384.31,125440],["2013-08-28",14136.31,14384.31,13888.3,13888.3,720710],["2013-08-29",13888.3,14136.31,13764.3,13888.3,430070],["2013-08-30",13888.3,14508.32,13640.3,14508.32,333600],["2013-09-03",14632.32,14880.32,14384.31,14508.32,305630],["2013-09-04",14632.32,14632.32,14384.31,14384.31,107040],["2013-09-05",14384.31,14632.32,14260.31,14632.32,148270],["2013-09-06",14756.32,14756.32,14384.31,14508.32,142040],["2013-09-09",14508.32,14508.32,14136.31,14260.31,184080],["2013-09-10",14384.31,14632.32,14260.31,14508.32,128860],["2013-09-11",14632.32,14880.32,14384.31,14384.31,268820],["2013-09-12",14260.31,14508.32,14260.31,14508.32,76860],["2013-09-13",14384.31,14632.32,14384.31,14508.32,108600],["2013-09-16",14508.32,14632.32,14260.31,14260.31,252270],["2013-09-17",14384.31,15252.33,14384.31,15252.33,615960],["2013-09-18",15376.34,15748.34,14756.32,14756.32,390440],["2013-09-19",15252.33,15748.34,14880.32,15624.34,558490],["2013-09-20",15624.34,15624.34,15252.33,15252.33,282760],["2013-09-23",15376.34,15624.34,15252.33,15376.34,207700],["2013-09-24",15376.34,15624.34,15376.34,15500.34,150520],["2013-09-25",15376.34,15996.35,15376.34,15872.35,208790],["2013-09-26",15872.35,16120.35,15748.34,15872.35,207730],["2013-09-27",15872.35,16120.35,15748.34,15872.35,282610],["2013-09-30",15996.35,16244.35,15872.35,16244.35,297990],["2013-10-01",16120.35,16368.36,15872.35,15996.35,280930],["2013-10-02",16120.35,16368.36,15996.35,15996.35,252170],["2013-10-03",15996.35,16244.35,15996.35,16120.35,230000],["2013-10-04",16120.35,16368.36,16120.35,16368.36,175320],["2013-10-07",16244.35,16988.37,16244.35,16740.36,174050],["2013-10-08",16740.36,16864.37,16492.36,16864.37,100960],["2013-10-09",16740.36,17112.37,16740.36,17112.37,142580],["2013-10-10",17112.37,17112.37,16492.36,16492.36,513280],["2013-10-11",16740.36,16740.36,16368.36,16492.36,485850],["2013-10-14",16368.36,16864.37,16368.36,16864.37,144180],["2013-10-15",16740.36,16864.37,16616.36,16740.36,146750],["2013-10-16",16740.36,16864.37,16492.36,16864.37,88200],["2013-10-17",16740.36,16988.37,16740.36,16988.37,211290],["2013-10-18",16740.36,17112.37,16740.36,16988.37,167070],["2013-10-21",16988.37,17112.37,16864.37,16988.37,223470],["2013-10-22",16864.37,16988.37,16864.37,16864.37,198910],["2013-10-23",16864.37,17236.38,16740.36,16864.37,196000],["2013-10-24",16864.37,17112.37,16740.36,16740.36,172280],["2013-10-25",16864.37,16864.37,16616.36,16616.36,77230],["2013-10-28",16616.36,16740.36,16616.36,16616.36,58130],["2013-10-29",16492.36,16616.36,16244.35,16244.35,107830],["2013-10-30",16492.36,16492.36,16120.35,16244.35,111970],["2013-10-31",16368.36,16368.36,15748.34,15748.34,276270],["2013-11-01",15748.34,15748.34,15500.34,15500.34,311250],["2013-11-04",15624.34,15996.35,15624.34,15996.35,93010],["2013-11-05",15872.35,16616.36,15748.34,16492.36,220360],["2013-11-06",16492.36,16740.36,16492.36,16740.36,195220],["2013-11-07",16740.36,16740.36,16244.35,16244.35,153890],["2013-11-08",16120.35,16368.36,15872.35,15872.35,110580],["2013-11-11",15872.35,16244.35,15872.35,16244.35,71480],["2013-11-12",16120.35,16120.35,15872.35,15872.35,148280],["2013-11-13",15996.35,15996.35,15872.35,15872.35,102670],["2013-11-14",15872.35,15872.35,15748.34,15872.35,50180],["2013-11-15",15748.34,16120.35,15748.34,15996.35,100880],["2013-11-18",15996.35,16120.35,15872.35,15996.35,130210],["2013-11-19",15996.35,16368.36,15996.35,15996.35,168260],["2013-11-20",16120.35,16120.35,15996.35,16120.35,240860],["2013-11-21",16120.35,16368.36,16120.35,16244.35,342900],["2013-11-22",16368.36,16740.36,16244.35,16616.36,276180],["2013-11-25",16740.36,17112.37,16740.36,16864.37,234230],["2013-11-26",16864.37,17236.38,16740.36,17236.38,366700],["2013-11-27",17236.38,17484.38,16864.37,16988.37,197460],["2013-11-28",16864.37,17112.37,16740.36,16740.36,121770],["2013-11-29",16864.37,17236.38,16740.36,17236.38,180390],["2013-12-02",17714.46,17852.86,17576.07,17714.46,233940],["2013-12-03",17714.46,17852.86,17437.68,17437.68,268860],["2013-12-04",17437.68,17437.68,17160.89,17437.68,175250],["2013-12-05",17437.68,17576.07,17160.89,17160.89,163020],["2013-12-06",17160.89,17299.28,16884.1,17160.89,127990],["2013-12-09",17437.68,17437.68,17160.89,17299.28,478520],["2013-12-10",17299.28,17299.28,16884.1,17160.89,335630],["2013-12-11",17160.89,17160.89,16607.31,16745.71,600780],["2013-12-12",16607.31,16745.71,16192.13,16745.71,575270],["2013-12-13",16607.31,16745.71,16330.52,16607.31,619070],["2013-12-16",16330.52,17299.28,16330.52,16607.31,1063170],["2013-12-17",16884.1,17022.49,16745.71,17022.49,155840],["2013-12-18",16884.1,17160.89,16745.71,17160.89,248710],["2013-12-19",17160.89,17160.89,16745.71,16745.71,290150],["2013-12-20",16745.71,16884.1,16607.31,16607.31,942940],["2013-12-23",16607.31,16884.1,16607.31,16607.31,964090],["2013-12-24",16745.71,16884.1,16468.92,16745.71,1889710],["2013-12-25",16884.1,17022.49,16745.71,16884.1,149890],["2013-12-26",16884.1,17160.89,16745.71,17022.49,398870],["2013-12-27",17160.89,17160.89,16884.1,17022.49,343840],["2013-12-30",17022.49,17022.49,16745.71,16745.71,563610],["2013-12-31",16884.1,17022.49,16745.71,16884.1,268350],["2014-01-02",16884.1,16884.1,16745.71,16884.1,115900],["2014-01-03",16884.1,16884.1,16607.31,16607.31,116840],["2014-01-06",16745.71,16745.71,16607.31,16745.71,277340],["2014-01-07",16745.71,16884.1,16745.71,16884.1,247310],["2014-01-08",16884.1,17991.25,16745.71,17991.25,1089140],["2014-01-09",17991.25,18129.65,17714.46,18129.65,641620],["2014-01-10",17991.25,18268.04,17852.86,17852.86,383850],["2014-01-13",17714.46,18544.83,17714.46,18406.44,580970],["2014-01-14",18406.44,19098.41,18406.44,18960.01,429200],["2014-01-15",19236.8,19236.8,18683.22,18960.01,338490],["2014-01-16",18960.01,19098.41,18683.22,18960.01,334570],["2014-01-17",19098.41,19513.59,18960.01,18960.01,1188310],["2014-01-20",19098.41,19375.2,18960.01,19236.8,580040],["2014-01-21",19236.8,20482.35,19098.41,20482.35,577630],["2014-01-22",20482.35,20759.14,19375.2,19375.2,305870],["2014-01-23",19513.59,20620.74,19513.59,20205.56,393140],["2014-01-24",20205.56,20343.96,20067.17,20343.96,177370],["2014-01-27",20205.56,20205.56,19651.98,19928.77,301600],["2014-02-06",19513.59,19790.38,19098.41,19098.41,573250],["2014-02-07",19513.59,19651.98,18960.01,19375.2,330670],["2014-02-10",19375.2,19790.38,19375.2,19790.38,189600],["2014-02-11",19790.38,19928.77,19651.98,19790.38,398860],["2014-02-12",19790.38,19928.77,19513.59,19928.77,203630],["2014-02-13",19928.77,20343.96,19928.77,20205.56,323120],["2014-02-14",20205.56,20759.14,20205.56,20482.35,400580],["2014-02-17",20620.74,20759.14,20343.96,20343.96,260380],["2014-02-18",20343.96,21174.32,20343.96,21174.32,368100],["2014-02-19",21451.11,22558.26,21451.11,22281.48,429970],["2014-02-20",22281.48,22281.48,20759.14,20897.53,487110],["2014-02-21",21035.93,21174.32,20482.35,20897.53,303130],["2014-02-24",21035.93,22143.08,20897.53,22143.08,397450],["2014-02-25",21866.29,22143.08,21727.9,21866.29,250530],["2014-02-26",21866.29,22004.69,21589.5,22004.69,335390],["2014-02-27",22004.69,22143.08,21589.5,21589.5,250550],["2014-02-28",21727.9,22558.26,21451.11,22558.26,616990],["2014-03-03",22281.48,22558.26,21589.5,21589.5,455550],["2014-03-04",21035.93,21451.11,20897.53,21312.72,478730],["2014-03-05",21589.5,21866.29,21451.11,21727.9,580180],["2014-03-06",21727.9,22143.08,21727.9,21727.9,439880],["2014-03-07",22004.69,22004.69,21589.5,21589.5,251540],["2014-03-10",21727.9,21727.9,21451.11,21451.11,389350],["2014-03-11",21589.5,22004.69,21589.5,22004.69,520690],["2014-03-12",22004.69,22835.05,22004.69,22143.08,981070],["2014-03-13",22281.48,22281.48,21866.29,22281.48,283940],["2014-03-14",22281.48,22558.26,22143.08,22281.48,633480],["2014-03-17",21866.29,22004.69,21589.5,21727.9,681980],["2014-03-18",21727.9,22143.08,21589.5,22004.69,415920],["2014-03-19",22004.69,22143.08,21866.29,22143.08,503290],["2014-03-20",22004.69,22143.08,21866.29,22004.69,387600],["2014-03-21",22004.69,22143.08,21589.5,21589.5,2963440],["2014-03-24",22143.08,22835.05,22143.08,22835.05,861600],["2014-03-25",22558.26,22835.05,22419.87,22419.87,426410],["2014-03-26",22281.48,22558.26,21589.5,21866.29,957850],["2014-03-27",21866.29,22419.87,21727.9,22419.87,674930],["2014-03-28",22419.87,22973.45,22281.48,22973.45,606870],["2014-03-31",22973.45,23250.24,22835.05,22973.45,610480],["2014-04-01",22973.45,23111.84,22558.26,22696.66,420600],["2014-04-02",22696.66,22973.45,22143.08,22696.66,386260],["2014-04-03",22696.66,22973.45,22696.66,22835.05,186710],["2014-04-04",22973.45,23250.24,22835.05,23250.24,511370],["2014-04-07",23527.02,24218.99,23388.63,23942.21,994590],["2014-04-08",23942.21,24080.6,23803.81,24080.6,382800],["2014-04-10",24080.6,24495.78,23803.81,24080.6,505810],["2014-04-11",23803.81,24080.6,23665.42,24080.6,347300],["2014-04-14",24218.99,24218.99,23527.02,23665.42,287480],["2014-04-15",23803.81,23803.81,22835.05,22835.05,521730],["2014-04-16",22835.05,22973.45,21866.29,22558.26,665130],["2014-04-17",22835.05,23111.84,22558.26,22973.45,475220],["2014-04-18",22973.45,22973.45,22281.48,22281.48,175470],["2014-04-21",22143.08,22281.48,22004.69,22143.08,376980],["2014-04-22",22281.48,22973.45,22004.69,22973.45,330050],["2014-04-23",22835.05,22835.05,22281.48,22696.66,355910],["2014-04-24",22696.66,22835.05,22281.48,22696.66,197870],["2014-04-25",22419.87,23250.24,22419.87,22973.45,564240],["2014-04-28",23250.24,23527.02,23250.24,23250.24,788270],["2014-04-29",23111.84,23527.02,22973.45,23527.02,207380],["2014-05-05",23388.63,23527.02,22835.05,23111.84,289990],["2014-05-06",22696.66,23111.84,22143.08,22558.26,274960],["2014-05-07",22558.26,22835.05,22558.26,22835.05,174000],["2014-05-08",22143.08,22143.08,21312.72,21312.72,1129990],["2014-05-09",21312.72,21866.29,21035.93,21866.29,473550],["2014-05-12",21866.29,21866.29,20343.96,20759.14,866210],["2014-05-13",20482.35,21451.11,20482.35,21451.11,367800],["2014-05-14",21589.5,22696.66,21589.5,22696.66,514270],["2014-05-15",22696.66,22835.05,21589.5,22419.87,530570],["2014-05-16",22004.69,22419.87,21866.29,22419.87,129520],["2014-05-19",22143.08,22558.26,21866.29,22558.26,306800],["2014-05-20",22558.26,22558.26,22004.69,22281.48,132220],["2014-05-21",22419.87,22558.26,22004.69,22419.87,171110],["2014-05-22",22143.08,22558.26,22143.08,22281.48,125620],["2014-05-23",22281.48,22558.26,22281.48,22558.26,257210],["2014-05-26",22558.26,22558.26,22281.48,22558.26,48480],["2014-05-27",22281.48,22835.05,22281.48,22696.66,200590],["2014-05-28",22696.66,23250.24,22696.66,23111.84,506380],["2014-05-29",23111.84,23250.24,22973.45,23111.84,229710],["2014-05-30",23250.24,23388.63,23111.84,23250.24,379780],["2014-06-02",23250.24,23250.24,22835.05,22973.45,134190],["2014-06-03",23111.84,23250.24,22835.05,23111.84,176210],["2014-06-04",23111.84,23111.84,22973.45,23111.84,172420],["2014-06-05",22973.45,22973.45,22696.66,22696.66,141320],["2014-06-06",22696.66,22973.45,22696.66,22696.66,71030],["2014-06-09",22696.66,23250.24,22558.26,22973.45,486080],["2014-06-10",22973.45,23111.84,22696.66,22973.45,83670],["2014-06-11",22973.45,23250.24,22835.05,23111.84,393600],["2014-06-12",22973.45,23111.84,22835.05,22973.45,91240],["2014-06-13",22973.45,22973.45,22696.66,22973.45,95130],["2014-06-16",23111.84,23250.24,22973.45,23111.84,1110580],["2014-06-17",23111.84,23803.81,23111.84,23803.81,646360],["2014-06-18",23803.81,24080.6,23527.02,23665.42,216610],["2014-06-19",23388.63,23527.02,22835.05,23527.02,480800],["2014-06-20",23527.02,23527.02,22973.45,22973.45,1028430],["2014-06-23",22973.45,23111.84,22973.45,22973.45,240020],["2014-06-24",22973.45,23250.24,22973.45,23250.24,417740],["2014-06-25",23111.84,23250.24,23111.84,23250.24,164810],["2014-06-26",23111.84,23250.24,22973.45,23250.24,287050],["2014-06-27",22973.45,23111.84,22835.05,23111.84,206910],["2014-06-30",22973.45,23111.84,22835.05,22835.05,164780],["2014-07-01",22973.45,23250.24,22696.66,23111.84,243300],["2014-07-02",23111.84,23250.24,22973.45,22973.45,364552],["2014-07-03",22973.45,23527.02,22973.45,23527.02,544380],["2014-07-04",23388.63,23388.63,23250.24,23250.24,231480],["2014-07-07",23388.63,23388.63,23111.84,23111.84,216690],["2014-07-08",23111.84,23250.24,22973.45,23111.84,238320],["2014-07-09",23111.84,23388.63,22973.45,23388.63,306590],["2014-07-10",23250.24,23250.24,22973.45,23250.24,183470],["2014-07-11",23111.84,23250.24,22973.45,23250.24,119120],["2014-07-14",23250.24,24080.6,23250.24,24080.6,921570],["2014-07-15",24080.6,24357.39,24080.6,24218.99,329710],["2014-07-16",24357.39,24495.78,24080.6,24080.6,370010],["2014-07-17",23942.21,24080.6,23665.42,23942.21,370240],["2014-07-18",23942.21,24634.18,23803.81,24634.18,618110],["2014-07-21",24910.97,25464.54,24910.97,25326.15,626100],["2014-07-22",25187.75,25326.15,24910.97,25049.36,275520],["2014-07-23",25187.75,25602.94,25187.75,25464.54,341410],["2014-07-24",25464.54,26294.91,25464.54,26156.51,426540],["2014-07-25",26156.51,26294.91,25602.94,25602.94,372390],["2014-07-28",25879.73,25879.73,25049.36,25049.36,305300],["2014-07-29",25187.75,25187.75,24772.57,25187.75,152760],["2014-07-30",25187.75,25602.94,25187.75,25326.15,182740],["2014-07-31",25326.15,26294.91,25326.15,26294.91,577880],["2014-08-01",26156.51,26433.3,26018.12,26018.12,234450],["2014-08-04",26018.12,27125.27,26018.12,27125.27,393320],["2014-08-05",27263.67,27402.06,26710.09,27402.06,426890],["2014-08-06",27402.06,27955.64,27125.27,27678.85,313190],["2014-08-07",27263.67,27678.85,27263.67,27678.85,341730],["2014-08-08",27678.85,27678.85,27125.27,27125.27,299450],["2014-08-11",27125.27,27402.06,26848.49,27402.06,266790],["2014-08-12",27402.06,28786.01,27125.27,28232.43,443640],["2014-08-13",28509.22,28786.01,27402.06,28232.43,427400],["2014-08-14",28232.43,28232.43,27540.46,27955.64,387840],["2014-08-15",27678.85,27955.64,27540.46,27955.64,339590],["2014-08-18",27955.64,28509.22,27678.85,27678.85,338450],["2014-08-19",27678.85,28232.43,27678.85,27955.64,5564360],["2014-08-20",28232.43,28232.43,27955.64,28232.43,300930],["2014-08-21",28509.22,29062.79,28509.22,29062.79,736900],["2014-08-22",29796.42,30727.56,29641.23,30417.18,585030],["2014-08-25",30727.56,31037.94,30572.37,31037.94,356180],["2014-08-26",31037.94,31037.94,30417.18,30572.37,368640],["2014-08-27",30572.37,30727.56,30261.99,30727.56,227620],["2014-08-28",30727.56,31037.94,30417.18,30727.56,203740],["2014-08-29",30882.75,30882.75,30417.18,30572.37,211810],["2014-09-03",30417.18,30572.37,29641.23,29796.42,560410],["2014-09-04",29486.04,30261.99,29486.04,30106.8,297002],["2014-09-05",30261.99,30727.56,30261.99,30417.18,254890],["2014-09-08",30572.37,30572.37,30106.8,30106.8,310030],["2014-09-09",30417.18,31658.69,30106.8,30727.56,1693050],["2014-09-10",30417.18,30727.56,29486.04,30727.56,608870],["2014-09-11",30727.56,31658.69,30417.18,30882.75,1630110],["2014-09-12",31037.94,31037.94,30727.56,30882.75,755130],["2014-09-15",31037.94,32900.21,31037.94,32900.21,1928150],["2014-09-16",33520.97,34141.73,32589.83,33210.59,630930],["2014-09-17",33520.97,33520.97,32279.45,32279.45,587710],["2014-09-18",31658.69,32279.45,31037.94,31348.31,706360],["2014-09-19",31348.31,31658.69,30727.56,31037.94,1454240],["2014-09-22",31969.07,31969.07,31348.31,31348.31,2554400],["2014-09-23",31348.31,31658.69,30882.75,31037.94,2031050],["2014-09-24",30882.75,31037.94,30417.18,30417.18,763960],["2014-09-25",30417.18,30572.37,29486.04,30417.18,863200],["2014-09-26",30417.18,30727.56,30106.8,30261.99,292100],["2014-09-29",29796.42,30417.18,29796.42,29951.61,188840],["2014-09-30",29796.42,30261.99,29796.42,30106.8,253880],["2014-10-01",30417.18,31348.31,30261.99,31348.31,505510],["2014-10-02",31969.07,31969.07,31037.94,31658.69,950620],["2014-10-03",31658.69,31658.69,30727.56,31037.94,416400],["2014-10-06",31037.94,31658.69,31037.94,31658.69,299740],["2014-10-07",31348.31,31348.31,31037.94,31348.31,160670],["2014-10-08",31037.94,31348.31,30727.56,30727.56,499130],["2014-10-09",30882.75,31969.07,30882.75,31658.69,584180],["2014-10-10",31348.31,31969.07,31037.94,31348.31,223810],["2014-10-13",30882.75,31037.94,30106.8,30417.18,802400],["2014-10-14",30417.18,30572.37,29796.42,29796.42,697510],["2014-10-15",29796.42,29951.61,29330.85,29330.85,925630],["2014-10-16",29175.66,29175.66,27468.57,27623.76,1393300],["2014-10-17",27468.57,27623.76,26692.62,27003.0,1403340],["2014-10-20",27313.38,27623.76,26847.81,27468.57,750410],["2014-10-21",27313.38,28710.09,27313.38,28554.9,968930],["2014-10-22",28710.09,29175.66,28710.09,29175.66,771150],["2014-10-23",28554.9,29175.66,28399.71,28399.71,733290],["2014-10-24",27934.14,28554.9,27934.14,28399.71,174000],["2014-10-27",28399.71,28399.71,27468.57,27468.57,1352510],["2014-10-28",27313.38,28244.52,27313.38,27934.14,309540],["2014-10-29",28399.71,28710.09,28399.71,28710.09,451020],["2014-10-30",28710.09,28865.28,28554.9,28710.09,307670],["2014-10-31",28865.28,29175.66,28710.09,29175.66,320390],["2014-11-03",29330.85,29951.61,29330.85,29796.42,379870],["2014-11-04",29486.04,29796.42,29175.66,29330.85,347890],["2014-11-05",29175.66,29486.04,28554.9,29175.66,628080],["2014-11-06",29175.66,29330.85,29020.47,29175.66,211630],["2014-11-07",29175.66,29175.66,28710.09,29020.47,241300],["2014-11-10",29020.47,29175.66,28399.71,28399.71,445200],["2014-11-11",28865.28,28865.28,28399.71,28554.9,364970],["2014-11-12",28710.09,28710.09,28399.71,28554.9,326560],["2014-11-13",28554.9,28710.09,28244.52,28244.52,613750],["2014-11-14",28089.33,28089.33,27778.95,27934.14,424890],["2014-11-17",28244.52,28710.09,27934.14,27934.14,517000],["2014-11-18",27934.14,28399.71,27623.76,27934.14,368470],["2014-11-19",27934.14,27934.14,27313.38,27468.57,357780],["2014-11-20",27468.57,27934.14,27313.38,27934.14,329530],["2014-11-21",27934.14,27934.14,26847.81,27003.0,587540],["2014-11-24",27003.0,27003.0,26537.43,26537.43,476660],["2014-11-25",26692.62,27158.19,26692.62,26692.62,1952489],["2014-11-26",26692.62,26692.62,24985.54,25761.49,1428240],["2014-11-27",25295.92,25761.49,24519.97,24985.54,1253050],["2014-11-28",23744.02,24364.78,23278.45,23433.64,2295740],["2014-12-01",23278.45,23744.02,22968.07,22968.07,1992010],["2014-12-02",23588.83,23744.02,23123.26,23433.64,505830],["2014-12-03",23588.83,23744.02,23433.64,23744.02,714950],["2014-12-04",23744.02,24054.4,23588.83,23588.83,574730],["2014-12-05",23588.83,23588.83,22968.07,23123.26,1321680],["2014-12-08",22968.07,23123.26,21571.36,21571.36,1295650],["2014-12-09",20485.04,20640.23,20174.66,20174.66,1795040],["2014-12-10",19088.33,20950.61,18777.95,20950.61,2530480],["2014-12-11",20019.47,20795.42,19553.9,20174.66,1086010],["2014-12-12",19398.71,20019.47,19243.52,19553.9,1200630],["2014-12-15",18777.95,19398.71,18777.95,18933.14,956180],["2014-12-16",18622.76,18777.95,17691.62,17846.81,2002600],["2014-12-17",17846.81,18157.19,16605.3,17070.86,2509570],["2014-12-18",17536.43,18157.19,17536.43,18157.19,1147190],["2014-12-19",18467.57,19398.71,18467.57,18933.14,3092270],["2014-12-22",19398.71,20174.66,19088.33,20174.66,1338750],["2014-12-23",20019.47,20640.23,19709.09,19864.28,933820],["2014-12-24",20174.66,20485.04,19864.28,20329.85,757520],["2014-12-25",20019.47,20174.66,19553.9,19553.9,540160],["2014-12-26",19553.9,20329.85,19088.33,19709.09,532800],["2014-12-29",19709.09,19864.28,19088.33,19243.52,467850],["2014-12-30",18777.95,19709.09,18622.76,19709.09,385900],["2014-12-31",19553.9,20019.47,19398.71,20019.47,311330],["2015-01-05",19709.09,19709.09,18933.14,18933.14,543540],["2015-01-06",18002.0,18622.76,18002.0,18467.57,415900],["2015-01-07",18157.19,18777.95,18002.0,18467.57,1151000],["2015-01-08",18777.95,19088.33,18467.57,18467.57,446750],["2015-01-09",18622.76,19553.9,18622.76,19398.71,1145850],["2015-01-12",19243.52,19553.9,19088.33,19243.52,925380],["2015-01-13",18933.14,19243.52,18777.95,18933.14,734860],["2015-01-14",19088.33,19088.33,18467.57,18622.76,763750],["2015-01-15",19243.52,19864.28,18777.95,19398.71,838270],["2015-01-16",19243.52,19553.9,19088.33,19243.52,252090],["2015-01-19",19553.9,19864.28,19243.52,19398.71,435420],["2015-01-20",19088.33,19553.9,19088.33,19088.33,296810],["2015-01-21",19088.33,19243.52,18933.14,18933.14,221430],["2015-01-22",19088.33,19398.71,19088.33,19088.33,432670],["2015-01-23",19243.52,19398.71,19088.33,19243.52,395160],["2015-01-26",19088.33,19398.71,18933.14,19088.33,326840],["2015-01-27",19088.33,19243.52,18622.76,18777.95,885950],["2015-01-28",18933.14,19088.33,18622.76,18622.76,770520],["2015-01-29",18467.57,18777.95,18157.19,18312.38,537570],["2015-01-30",18312.38,18467.57,17846.81,17846.81,758470],["2015-02-02",18157.19,18157.19,17691.62,17691.62,251570],["2015-02-03",18157.19,18622.76,18157.19,18157.19,539970],["2015-02-04",18622.76,18933.14,18312.38,18622.76,1123100],["2015-02-05",18157.19,18622.76,18157.19,18467.57,465260],["2015-02-06",18777.95,18933.14,18467.57,18622.76,825240],["2015-02-09",18622.76,18777.95,18312.38,18622.76,840990],["2015-02-10",18467.57,18622.76,18467.57,18467.57,1426340],["2015-02-11",18312.38,18467.57,18002.0,18157.19,499810],["2015-02-12",18312.38,18467.57,17846.81,18467.57,810360],["2015-02-13",18622.76,18622.76,18312.38,18467.57,359930],["2015-02-24",18467.57,18467.57,18157.19,18157.19,218060],["2015-02-25",18312.38,18312.38,17691.62,17846.81,524980],["2015-02-26",18157.19,18157.19,17846.81,18002.0,450220],["2015-02-27",18002.0,18002.0,17846.81,18002.0,285380],["2015-03-02",18157.19,18157.19,17846.81,17846.81,182510],["2015-03-03",18002.0,18157.19,17846.81,18002.0,361370],["2015-03-04",18157.19,18157.19,18002.0,18002.0,278630],["2015-03-05",18157.19,18777.95,18157.19,18312.38,1170380],["2015-03-06",18312.38,18622.76,18157.19,18157.19,480200],["2015-03-09",18157.19,18312.38,18002.0,18002.0,262430],["2015-03-10",18002.0,18002.0,17846.81,17846.81,396320],["2015-03-11",17846.81,17846.81,17536.43,17691.62,548920],["2015-03-12",17691.62,17691.62,17381.24,17381.24,396860],["2015-03-13",17381.24,17381.24,17070.86,17070.86,791320],["2015-03-16",17070.86,17070.86,16450.11,16450.11,1080900],["2015-03-17",16450.11,16450.11,16139.73,16294.92,637770],["2015-03-18",16294.92,16294.92,15456.89,15674.16,1601350],["2015-03-19",15829.35,15829.35,15518.97,15674.16,501370],["2015-03-20",15518.97,15674.16,15425.85,15518.97,2245770],["2015-03-23",15674.16,15829.35,15208.59,15208.59,950660],["2015-03-24",15053.4,15053.4,14525.75,14618.87,1195440],["2015-03-25",14587.83,14587.83,13656.69,13656.69,2683790],["2015-03-26",13656.69,14308.49,13656.69,14122.26,1627530],["2015-03-27",14339.53,14649.91,14060.18,14060.18,949020],["2015-03-30",13967.07,14029.15,13687.73,13749.81,1300390],["2015-03-31",13749.81,14091.22,13749.81,13904.99,902110],["2015-04-01",13873.96,13904.99,13191.12,13284.24,1662680],["2015-04-02",13501.5,13749.81,13222.16,13625.65,1600210],["2015-04-03",13718.77,14091.22,13656.69,13967.07,975210],["2015-04-06",13967.07,14246.41,13967.07,13967.07,727910],["2015-04-07",14091.22,14277.45,13842.92,14277.45,1403800],["2015-04-08",14370.56,14525.75,14153.3,14153.3,1195760],["2015-04-09",14122.26,14339.53,13998.11,14246.41,594890],["2015-04-10",14215.37,14339.53,14091.22,14091.22,659010],["2015-04-13",14091.22,14401.6,14091.22,14339.53,610420],["2015-04-14",14401.6,14711.98,14308.49,14618.87,1374150],["2015-04-15",14743.02,15518.97,14743.02,15518.97,1430420],["2015-04-16",16450.11,16605.3,16450.11,16605.3,2132660],["2015-04-17",16760.49,17536.43,16450.11,16450.11,3521750],["2015-04-20",16450.11,17070.86,16294.92,16760.49,1300940],["2015-04-21",16760.49,17381.24,16760.49,16915.67,1527090],["2015-04-22",16915.67,17381.24,16915.67,17226.05,1498530],["2015-04-23",17381.24,17536.43,16915.67,17381.24,1221470],["2015-04-24",17536.43,17846.81,17226.05,17691.62,1020450],["2015-04-27",17691.62,17691.62,16915.67,16915.67,736780],["2015-05-04",17381.24,17381.24,16139.73,16605.3,952510],["2015-05-05",16450.11,17226.05,15984.54,17070.86,807380],["2015-05-06",17381.24,18002.0,17226.05,17536.43,1125610],["2015-05-07",17381.24,17691.62,17070.86,17381.24,372740],["2015-05-08",17070.86,17226.05,16760.49,17070.86,580800],["2015-05-11",17070.86,17070.86,16450.11,16605.3,527710],["2015-05-12",16760.49,17070.86,16450.11,16605.3,906410],["2015-05-13",16915.67,17070.86,16294.92,16294.92,615070],["2015-05-14",16294.92,16605.3,16139.73,16294.92,682810],["2015-05-15",16294.92,16294.92,15674.16,15674.16,431450],["2015-05-18",15674.16,15674.16,15208.59,15208.59,765350],["2015-05-19",15208.59,15456.89,15115.47,15301.7,487730],["2015-05-20",15301.7,15984.54,15177.55,15674.16,441840],["2015-05-21",15984.54,16760.49,15829.35,16450.11,800720],["2015-05-22",16605.3,16915.67,16450.11,16760.49,748720],["2015-05-25",16760.49,16760.49,16294.92,16605.3,457330],["2015-05-26",16450.11,16760.49,16450.11,16605.3,646550],["2015-05-27",16450.11,16450.11,16139.73,16294.92,448340],["2015-05-28",16294.92,16605.3,16139.73,16294.92,367630],["2015-05-29",16294.92,16294.92,15829.35,15984.54,847520],["2015-06-01",16294.92,16450.11,15984.54,15984.54,660780],["2015-06-02",16139.73,16294.92,15984.54,15984.54,678580],["2015-06-03",16294.92,16450.11,16139.73,16139.73,948080],["2015-06-04",16294.92,16294.92,15984.54,16139.73,447390],["2015-06-05",15829.35,16450.11,15829.35,16139.73,938280],["2015-06-08",16294.92,16760.49,16139.73,16450.11,1129920],["2015-06-09",16450.11,16605.3,15984.54,16450.11,552500],["2015-06-10",16605.3,16760.49,16139.73,16605.3,979880],["2015-06-11",16915.67,17226.05,16915.67,17070.86,1754660],["2015-06-12",17226.05,17226.05,16760.49,17070.86,529200],["2015-06-15",17070.86,17070.86,16605.3,16760.49,496710],["2015-06-16",16605.3,16760.49,16450.11,16450.11,722810],["2015-06-17",16450.11,16605.3,16139.73,16294.92,604190],["2015-06-18",16294.92,16605.3,16294.92,16294.92,472660],["2015-06-19",16450.11,16605.3,16294.92,16450.11,1272360],["2015-06-22",16294.92,16915.67,16294.92,16915.67,697070],["2015-06-23",16915.67,16915.67,16605.3,16760.49,328790],["2015-06-24",16915.67,16915.67,16450.11,16450.11,305440],["2015-06-25",16450.11,16605.3,16294.92,16294.92,385880],["2015-06-26",16139.73,16450.11,16139.73,16139.73,652350],["2015-06-29",16139.73,16760.49,15984.54,16605.3,1084650],["2015-06-30",16450.11,16605.3,16294.92,16294.92,467890],["2015-07-01",16294.92,16605.3,16139.73,16450.11,298040],["2015-07-02",16450.11,16760.49,16294.92,16760.49,758180],["2015-07-03",16915.67,16915.67,16605.3,16915.67,785700],["2015-07-06",17070.86,18002.0,17070.86,18002.0,2544920],["2015-07-07",18002.0,18312.38,17691.62,17691.62,1168920],["2015-07-08",17536.43,17691.62,17070.86,17070.86,1259610],["2015-07-09",16915.67,17226.05,16605.3,17070.86,1083670],["2015-07-10",17226.05,17536.43,16915.67,17226.05,637470],["2015-07-13",17226.05,18157.19,17070.86,18157.19,1662730],["2015-07-14",18002.0,18002.0,17226.05,17226.05,828280],["2015-07-15",17608.86,17608.86,17168.63,17168.63,917660],["2015-07-16",17095.26,17131.95,16728.41,16801.78,554000],["2015-07-17",16875.15,16948.52,16471.62,16508.3,589950],["2015-07-20",16251.51,16324.88,15884.65,16068.08,722010],["2015-07-21",15958.03,16288.19,15958.03,16104.77,348130],["2015-07-22",16068.08,16178.14,16031.4,16178.14,314940],["2015-07-23",16178.14,16618.36,16141.45,16508.3,491900],["2015-07-24",16508.3,16875.15,16508.3,16728.41,533090],["2015-07-27",16728.41,16801.78,16618.36,16691.73,670720],["2015-07-28",16544.99,16544.99,16214.82,16251.51,730070],["2015-07-29",16141.45,16324.88,16141.45,16178.14,727150],["2015-07-30",16361.56,16361.56,16178.14,16251.51,343750],["2015-07-31",16251.51,16361.56,16104.77,16104.77,398830],["2015-08-03",15958.03,15958.03,15664.54,15811.28,698860],["2015-08-04",15627.86,15811.28,15591.17,15737.91,423980],["2015-08-05",15627.86,15884.65,15627.86,15884.65,245970],["2015-08-06",15774.6,15884.65,15774.6,15884.65,247200],["2015-08-07",15811.28,15847.97,15701.23,15737.91,580550],["2015-08-10",15664.54,15737.91,15627.86,15701.23,621470],["2015-08-11",15774.6,15811.28,15627.86,15664.54,1081330],["2015-08-12",15664.54,15664.54,15261.01,15261.01,789130],["2015-08-13",15261.01,15261.01,14674.05,14710.73,973140],["2015-08-14",14674.05,14820.79,14380.57,14453.94,633810],["2015-08-17",14453.94,14527.31,13573.49,13977.03,1063500],["2015-08-18",13793.6,13977.03,13756.92,13977.03,521080],["2015-08-19",13866.97,13866.97,13316.7,13500.12,1251210],["2015-08-20",13353.38,13390.07,12582.99,12582.99,2058590],["2015-08-21",12472.94,12509.62,11739.24,12142.77,1458740],["2015-08-24",11922.66,11922.66,11299.02,11299.02,1107430],["2015-08-25",10968.85,11665.87,10968.85,11555.81,1669010],["2015-08-26",11555.81,12362.88,11555.81,12362.88,1117430],["2015-08-27",12656.36,13169.96,12582.99,12986.53,1535450],["2015-08-28",13610.18,13866.97,13280.01,13866.97,2173185],["2015-08-31",13940.34,14087.08,13096.59,13316.7,1276040],["2015-09-01",13646.86,13756.92,13096.59,13096.59,1768410],["2015-09-03",12839.79,13133.27,12582.99,12766.42,1514860],["2015-09-04",12839.79,13059.9,12803.11,12839.79,712930],["2015-09-07",12766.42,12839.79,12619.68,12656.36,486440],["2015-09-08",12546.31,12803.11,12472.94,12656.36,600840],["2015-09-09",12949.85,13169.96,12839.79,12839.79,664320],["2015-09-10",12693.05,12803.11,12656.36,12729.73,352330],["2015-09-11",12839.79,13023.22,12729.73,12803.11,571930],["2015-09-14",12693.05,12766.42,12546.31,12582.99,512030],["2015-09-15",12472.94,12839.79,12472.94,12619.68,435250],["2015-09-16",12839.79,12876.48,12656.36,12729.73,401290],["2015-09-17",13023.22,13280.01,12949.85,13059.9,1506180],["2015-09-18",13206.64,13390.07,12986.53,13169.96,1434910],["2015-09-21",13023.22,13206.64,12913.16,13169.96,637790],["2015-09-22",13243.33,13316.7,13023.22,13059.9,1083020],["2015-09-23",12986.53,13243.33,12949.85,13206.64,605940],["2015-09-24",13169.96,13169.96,12949.85,12986.53,725370],["2015-09-25",12949.85,13059.9,12803.11,12876.48,1014230],["2015-09-28",12876.48,12913.16,12619.68,12619.68,731550],["2015-09-29",12546.31,12619.68,12362.88,12546.31,735680],["2015-09-30",12656.36,12693.05,12546.31,12546.31,439560],["2015-10-01",12546.31,12729.73,12546.31,12619.68,269500],["2015-10-02",12619.68,12619.68,12472.94,12509.62,657090],["2015-10-05",12509.62,12949.85,12509.62,12803.11,1091825],["2015-10-06",13023.22,13316.7,12986.53,13206.64,1466580],["2015-10-07",13573.49,14050.4,13573.49,13720.23,2687700],["2015-10-08",13720.23,13756.92,13536.81,13683.55,1204820],["2015-10-09",14013.71,14123.77,13903.66,13903.66,1814040],["2015-10-12",13903.66,14160.45,13793.6,14087.08,1280150],["2015-10-13",13830.29,13903.66,13720.23,13756.92,1559960],["2015-10-14",13610.18,13940.34,13536.81,13720.23,1361740],["2015-10-15",13646.86,13756.92,13610.18,13683.55,404070],["2015-10-16",13866.97,13866.97,13610.18,13610.18,753430],["2015-10-19",13573.49,13756.92,13573.49,13610.18,483850],["2015-10-20",13573.49,13573.49,13353.38,13390.07,948120],["2015-10-21",13316.7,13536.81,13280.01,13390.07,784930],["2015-10-22",13353.38,13500.12,13353.38,13390.07,352560],["2015-10-23",13390.07,13646.86,13390.07,13536.81,725750],["2015-10-26",13500.12,13500.12,13353.38,13390.07,540870],["2015-10-27",13243.33,13353.38,13206.64,13206.64,562020],["2015-10-28",13243.33,13280.01,13059.9,13096.59,632640],["2015-10-29",13096.59,13463.44,13096.59,13206.64,842570],["2015-10-30",13316.7,13500.12,13133.27,13500.12,874700],["2015-11-02",13500.12,13500.12,13280.01,13280.01,332370],["2015-11-03",13280.01,13353.38,13169.96,13243.33,329970],["2015-11-04",13500.12,13500.12,13280.01,13316.7,673690],["2015-11-05",13206.64,13316.7,13206.64,13243.33,478690],["2015-11-06",13169.96,13316.7,13059.9,13096.59,508830],["2015-11-09",13059.9,13096.59,12913.16,12913.16,429060],["2015-11-10",12839.79,12913.16,12729.73,12729.73,485780],["2015-11-11",12693.05,12693.05,12546.31,12582.99,465120],["2015-11-12",12546.31,12582.99,12326.2,12399.57,1276260],["2015-11-13",12179.46,12216.14,12032.72,12179.46,1040200],["2015-11-16",12106.09,12106.09,11922.66,11922.66,673700],["2015-11-17",12106.09,12399.57,12106.09,12216.14,378240],["2015-11-18",12142.77,12179.46,12069.4,12106.09,158580],["2015-11-19",12216.14,12362.88,12106.09,12289.51,497580],["2015-11-20",12179.46,12326.2,12179.46,12289.51,166110],["2015-11-23",12216.14,12216.14,12106.09,12142.77,343580],["2015-11-24",12252.83,12252.83,12069.4,12069.4,674520],["2015-11-25",12142.77,12252.83,12032.72,12069.4,720650],["2015-11-26",12106.09,12106.09,11885.98,11885.98,490150],["2015-11-27",11885.98,11996.03,11812.61,11812.61,439250],["2015-11-30",11812.61,11812.61,11482.44,11482.44,826390],["2015-12-01",11445.76,11592.5,11225.65,11225.65,381510],["2015-12-02",11225.65,11372.39,11225.65,11262.33,346150],["2015-12-03",11225.65,11225.65,11078.9,11078.9,498170],["2015-12-04",11078.9,11335.7,11078.9,11335.7,469730],["2015-12-07",11225.65,11225.65,11005.53,11005.53,1007820],["2015-12-08",10822.11,11005.53,10602.0,11005.53,1494270],["2015-12-09",11005.53,11042.22,10638.68,10638.68,1320680],["2015-12-10",10638.68,10638.68,10418.57,10455.26,805190],["2015-12-11",10381.89,10638.68,10345.2,10491.94,477980],["2015-12-14",10271.83,10381.89,10161.78,10161.78,1020630],["2015-12-15",10381.89,10565.31,10345.2,10491.94,821980],["2015-12-16",10638.68,10785.42,10491.94,10491.94,1041830],["2015-12-17",10418.57,10455.26,10271.83,10308.52,669450],["2015-12-18",10125.09,10271.83,9611.5,9611.5,2787310],["2015-12-21",9684.87,9978.35,9648.19,9721.56,1292840],["2015-12-22",9721.56,10161.78,9721.56,9978.35,828840],["2015-12-23",9978.35,10198.46,9978.35,10161.78,1072390],["2015-12-24",10381.89,10602.0,10235.15,10271.83,1042080],["2015-12-25",10345.2,10418.57,10051.72,10051.72,435910],["2015-12-28",10051.72,10125.09,9758.24,9758.24,598180],["2015-12-29",9648.19,9978.35,9611.5,9868.3,361050],["2015-12-30",9904.98,9978.35,9794.93,9868.3,498080],["2015-12-31",9831.61,9831.61,9684.87,9721.56,412390],["2016-01-04",9868.3,9868.3,9648.19,9648.19,335890],["2016-01-05",9464.76,9538.13,9134.59,9171.28,1317970],["2016-01-06",9171.28,9171.28,8951.17,9061.22,993710],["2016-01-07",8804.43,8841.11,8437.58,8437.58,1868510],["2016-01-08",8437.58,8694.37,8290.84,8400.89,1331230],["2016-01-11",8290.84,8510.95,8290.84,8364.21,1228350],["2016-01-12",8254.15,8400.89,8180.78,8254.15,1331570],["2016-01-13",8290.84,8804.43,8290.84,8474.26,2503730],["2016-01-14",8400.89,8474.26,8217.47,8254.15,1295050],["2016-01-15",8327.52,8364.21,8144.1,8144.1,1191020],["2016-01-18",7887.3,7887.3,7630.5,7630.5,2846030],["2016-01-19",7703.87,7813.93,7410.39,7520.45,1324600],["2016-01-20",7337.02,7447.08,7006.86,7116.91,1762530],["2016-01-21",7006.86,7153.6,6713.38,6713.38,1475460],["2016-01-22",6970.17,7153.6,6823.43,7153.6,1646910],["2016-01-25",7630.5,7630.5,7630.5,7630.5,332330],["2016-01-26",7483.76,7997.36,7447.08,7777.24,2514230],["2016-01-27",8034.04,8180.78,7887.3,7887.3,1886810],["2016-01-28",8034.04,8070.73,7850.61,7887.3,1572800],["2016-01-29",8254.15,8437.58,8070.73,8437.58,1953150],["2016-02-01",8694.37,8804.43,8437.58,8474.26,1922980],["2016-02-02",8180.78,8254.15,7887.3,8107.41,1409330],["2016-02-03",7703.87,8070.73,7667.19,8070.73,964110],["2016-02-04",8437.58,8437.58,8144.1,8254.15,898770],["2016-02-05",8070.73,8254.15,8070.73,8180.78,402100],["2016-02-15",7960.67,8070.73,7850.61,7997.36,795260],["2016-02-16",8107.41,8400.89,8070.73,8364.21,1710090],["2016-02-17",8290.84,8290.84,8107.41,8180.78,1274560],["2016-02-18",8437.58,8731.06,8364.21,8621.0,3498170],["2016-02-19",8510.95,9207.96,8437.58,9097.91,3588140],["2016-02-22",9061.22,9391.39,9061.22,9318.02,1658850],["2016-02-23",9538.13,9538.13,9061.22,9061.22,2942400],["2016-02-24",8804.43,9061.22,8731.06,8877.8,2431920],["2016-02-25",8987.85,9061.22,8694.37,8731.06,1669220],["2016-02-26",8951.17,9061.22,8767.74,9024.54,1638380],["2016-02-29",9024.54,9244.65,9024.54,9171.28,1862240],["2016-03-01",9171.28,9501.44,9171.28,9391.39,2711390],["2016-03-02",9391.39,9464.76,9244.65,9354.7,1919780],["2016-03-03",9464.76,9538.13,9207.96,9391.39,1309590],["2016-03-04",9281.33,9501.44,9244.65,9281.33,1754950],["2016-03-07",9538.13,9904.98,9538.13,9868.3,3655490],["2016-03-08",10051.72,10235.15,9611.5,9684.87,5009750],["2016-03-09",9538.13,9684.87,9464.76,9574.82,1888380],["2016-03-10",9868.3,9978.35,9831.61,9868.3,2123080],["2016-03-11",9831.61,9904.98,9648.19,9721.56,1578840],["2016-03-14",9794.93,9904.98,9721.56,9831.61,1551750],["2016-03-15",9611.5,9758.24,9354.7,9354.7,2523190],["2016-03-16",9354.7,9574.82,9207.96,9318.02,1214820],["2016-03-17",9721.56,9831.61,9648.19,9684.87,1859920],["2016-03-18",9868.3,9868.3,9721.56,9758.24,3167990],["2016-03-21",9648.19,9684.87,9501.44,9574.82,1167740],["2016-03-22",9611.5,9794.93,9538.13,9648.19,1301050],["2016-03-23",9648.19,9721.56,9574.82,9574.82,826170],["2016-03-24",9428.07,9501.44,9207.96,9281.33,1881510],["2016-03-25",9134.59,9281.33,8951.17,9097.91,1589770],["2016-03-28",9097.91,9318.02,9061.22,9318.02,720130],["2016-03-29",9244.65,9244.65,8951.17,8951.17,1013110],["2016-03-30",8987.85,9024.54,8804.43,8987.85,990670],["2016-03-31",8841.11,8877.8,8657.69,8694.37,1476600],["2016-04-01",8804.43,8804.43,8621.0,8657.69,620690],["2016-04-04",8437.58,8474.26,8144.1,8217.47,845570],["2016-04-05",7923.98,8254.15,7923.98,8254.15,928480],["2016-04-06",8437.58,8510.95,8364.21,8437.58,1063110],["2016-04-07",8804.43,8804.43,8584.32,8584.32,766280],["2016-04-08",8510.95,8657.69,8364.21,8584.32,602740],["2016-04-11",8804.43,8914.48,8767.74,8804.43,1928810],["2016-04-12",8914.48,9061.22,8841.11,8951.17,1751260],["2016-04-13",9244.65,9318.02,8951.17,9024.54,1202790],["2016-04-14",8914.48,9024.54,8804.43,8804.43,887130],["2016-04-15",8877.8,8987.85,8804.43,8804.43,750240],["2016-04-19",8437.58,8694.37,8290.84,8327.52,2109010],["2016-04-20",8437.58,8510.95,8290.84,8290.84,708430],["2016-04-21",8510.95,8841.11,8510.95,8767.74,1581360],["2016-04-22",8694.37,9207.96,8694.37,9097.91,2970500],["2016-04-25",9097.91,9134.59,8914.48,8951.17,982960],["2016-04-26",8841.11,8951.17,8804.43,8951.17,1186120],["2016-04-27",9171.28,9318.02,9024.54,9061.22,1322330],["2016-04-28",9244.65,9244.65,9024.54,9024.54,1152420],["2016-04-29",9097.91,9134.59,8951.17,8951.17,1320390],["2016-05-04",8584.32,8877.8,8547.63,8877.8,1201010],["2016-05-05",8877.8,9134.59,8804.43,8914.48,1008490],["2016-05-06",8914.48,8987.85,8767.74,8914.48,701580],["2016-05-09",8987.85,9097.91,8841.11,8841.11,1034540],["2016-05-10",8767.74,8841.11,8657.69,8767.74,975900],["2016-05-11",8804.43,8877.8,8767.74,8767.74,349250],["2016-05-12",8914.48,9061.22,8914.48,9061.22,1644060],["2016-05-13",9061.22,9538.13,9024.54,9428.07,3250750],["2016-05-16",9574.82,9904.98,9538.13,9904.98,2814500],["2016-05-17",10271.83,10565.31,10271.83,10565.31,4085250],["2016-05-18",10932.16,11188.96,10712.05,10895.48,5347230],["2016-05-19",10638.68,10858.79,10455.26,10565.31,3133280],["2016-05-20",10895.48,10968.85,10602.0,10748.74,2032580],["2016-05-23",10675.37,10712.05,10345.2,10345.2,1813100],["2016-05-24",10381.89,10602.0,10308.52,10602.0,2388320],["2016-05-25",10968.85,11115.59,10785.42,10785.42,2047530],["2016-05-26",10858.79,11005.53,10748.74,10932.16,2482590],["2016-05-27",10785.42,10932.16,10712.05,10712.05,1474020],["2016-05-30",10822.11,10968.85,10712.05,10895.48,1306880],["2016-05-31",11078.9,11629.18,10895.48,11592.5,3372940],["2016-06-01",11445.76,11812.61,11445.76,11592.5,1703930],["2016-06-02",11592.5,11739.24,11519.13,11739.24,1117970],["2016-06-03",11996.03,12252.83,11922.66,11922.66,2012630],["2016-06-06",11739.24,11996.03,11592.5,11739.24,1568690],["2016-06-07",12032.72,12069.4,11812.61,12069.4,1057110],["2016-06-08",12472.94,12693.05,12362.88,12362.88,1874310],["2016-06-09",12656.36,12803.11,12582.99,12729.73,1901110],["2016-06-10",12546.31,12619.68,12362.88,12472.94,2576320],["2016-06-13",11739.24,12106.09,11665.87,11739.24,2796620],["2016-06-14",11665.87,12069.4,11445.76,11849.29,1599860],["2016-06-15",11629.18,11849.29,11519.13,11849.29,1451340],["2016-06-16",11739.24,11775.92,11409.07,11409.07,1297860],["2016-06-17",11188.96,11335.7,11005.53,11005.53,3373330],["2016-06-20",11519.13,11775.92,11445.76,11775.92,1824500],["2016-06-21",11959.35,12069.4,11739.24,11739.24,2119700],["2016-06-22",11775.92,12106.09,11775.92,11885.98,1595610],["2016-06-23",11849.29,11922.66,11665.87,11739.24,1365530],["2016-06-24",11592.5,11665.87,10932.16,11115.59,6279690],["2016-06-27",10822.11,11445.76,10675.37,11372.39,2028360],["2016-06-28",11188.96,11409.07,11152.27,11299.02,944250],["2016-06-29",11555.81,11592.5,11409.07,11482.44,1524180],["2016-06-30",11739.24,11885.98,11372.39,11372.39,1419080],["2016-07-01",11299.02,11739.24,11262.33,11445.76,1495330],["2016-07-04",11482.44,11812.61,11482.44,11555.81,1522170],["2016-07-05",11445.76,11519.13,11335.7,11372.39,2204040],["2016-07-06",11005.53,11225.65,10968.85,11152.27,1535570],["2016-07-07",11299.02,11409.07,11225.65,11299.02,1168430],["2016-07-08",11042.22,11115.59,10932.16,11042.22,2298560],["2016-07-11",10895.48,11005.53,10565.31,10565.31,1866220],["2016-07-12",10565.31,10822.11,10565.31,10822.11,1754900],["2016-07-13",11262.33,11262.33,11005.53,11078.9,2241010],["2016-07-14",10932.16,11005.53,10822.11,10822.11,1258330],["2016-07-15",10785.42,10858.79,10602.0,10638.68,945310],["2016-07-18",10602.0,10785.42,10602.0,10675.37,938210],["2016-07-19",10602.0,10602.0,10308.52,10418.57,1812640],["2016-07-20",10345.2,10418.57,10051.72,10051.72,1514060],["2016-07-21",10088.41,10345.2,10051.72,10161.78,620420],["2016-07-22",10015.04,10088.41,9794.93,9904.98,1220170],["2016-07-25",9831.61,9904.98,9648.19,9648.19,809360],["2016-07-26",9391.39,9501.44,9244.65,9428.07,1343880],["2016-07-27",9318.02,9648.19,9318.02,9574.82,1026100],["2016-07-28",9501.44,9574.82,9391.39,9428.07,1055070],["2016-07-29",9318.02,9464.76,9207.96,9391.39,536440],["2016-08-01",9501.44,9721.56,9501.44,9648.19,1047780],["2016-08-02",9464.76,9464.76,9281.33,9281.33,1355630],["2016-08-03",9171.28,9244.65,9024.54,9024.54,585190],["2016-08-04",9391.39,9464.76,9207.96,9244.65,941770],["2016-08-05",9281.33,9354.7,9024.54,9134.59,707480],["2016-08-08",9171.28,9281.33,9097.91,9281.33,510220],["2016-08-09",9501.44,9648.19,9464.76,9611.5,1179700],["2016-08-10",9538.13,9868.3,9538.13,9868.3,1526530],["2016-08-11",9721.56,10051.72,9684.87,9978.35,1645290],["2016-08-12",10345.2,10565.31,10161.78,10235.15,1779990],["2016-08-15",10565.31,10602.0,10455.26,10565.31,1562310],["2016-08-16",10638.68,10638.68,10088.41,10308.52,2387510],["2016-08-17",10381.89,10491.94,10308.52,10308.52,1524630],["2016-08-18",10308.52,10455.26,10125.09,10235.15,1759020],["2016-08-19",10271.83,10602.0,10271.83,10271.83,2308520],["2016-08-22",10271.83,10345.2,9941.67,9941.67,1126020],["2016-08-23",9574.82,9758.24,9574.82,9648.19,2207830],["2016-08-24",9611.5,9831.61,9464.76,9538.13,1531410],["2016-08-25",9464.76,9831.61,9391.39,9611.5,2464620],["2016-08-26",9684.87,9794.93,9648.19,9648.19,1278960],["2016-08-29",9648.19,9648.19,9318.02,9318.02,2274810],["2016-08-30",9391.39,9501.44,9207.96,9354.7,1352260],["2016-08-31",9281.33,9391.39,9171.28,9281.33,1178700],["2016-09-01",9207.96,9538.13,9207.96,9428.07,1825100],["2016-09-05",9464.76,9611.5,9428.07,9574.82,2655480],["2016-09-06",9721.56,9978.35,9684.87,9941.67,2780960],["2016-09-07",9904.98,9941.67,9684.87,9794.93,2108300],["2016-09-08",9868.3,9941.67,9721.56,9794.93,1760660],["2016-09-09",9904.98,10051.72,9831.61,9831.61,2473210],["2016-09-12",9611.5,9684.87,9391.39,9464.76,1790570],["2016-09-13",9446.42,9501.44,9373.05,9373.05,2063440],["2016-09-14",9336.36,9428.07,9281.33,9318.02,965970],["2016-09-15",9299.68,9354.7,9207.96,9244.65,987950],["2016-09-16",9244.65,9354.7,9171.28,9244.65,3387160],["2016-09-19",9354.7,9483.1,9318.02,9391.39,519750],["2016-09-20",9281.33,9391.39,9262.99,9299.68,772070],["2016-09-21",9299.68,9593.16,9299.68,9538.13,1460170],["2016-09-22",9758.24,9758.24,9501.44,9501.44,1676080],["2016-09-23",9538.13,9611.5,9391.39,9391.39,1147900],["2016-09-26",9391.39,9391.39,9152.94,9171.28,2261570],["2016-09-27",9281.33,9428.07,9244.65,9428.07,1071330],["2016-09-28",9428.07,9428.07,9262.99,9318.02,1213670],["2016-09-29",9960.01,9960.01,9868.3,9960.01,6065090],["2016-09-30",9978.35,10015.04,9739.9,9758.24,3442970],["2016-10-03",9794.93,9904.98,9758.24,9794.93,1244700],["2016-10-04",9904.98,9904.98,9574.82,9574.82,1964650],["2016-10-05",9758.24,9794.93,9574.82,9611.5,1315200],["2016-10-06",9684.87,10015.04,9684.87,9978.35,3649930],["2016-10-07",10125.09,10345.2,10088.41,10290.17,3788430],["2016-10-10",10051.72,10161.78,9941.67,9978.35,1760120],["2016-10-11",10271.83,10381.89,10106.75,10308.52,2781990],["2016-10-12",10198.46,10326.86,10125.09,10235.15,949480],["2016-10-13",10051.72,10106.75,9978.35,10088.41,1396530],["2016-10-14",10125.09,10271.83,10015.04,10051.72,1585390],["2016-10-17",9978.35,10015.04,9794.93,9831.61,1614960],["2016-10-18",9886.64,9960.01,9794.93,9886.64,919520],["2016-10-19",10051.72,10051.72,9849.95,9868.3,581830],["2016-10-20",9978.35,10033.38,9794.93,9813.27,1186170],["2016-10-21",9739.9,9776.58,9648.19,9684.87,1232130],["2016-10-24",9648.19,9684.87,9538.13,9538.13,790880],["2016-10-25",9574.82,9648.19,9464.76,9574.82,933560],["2016-10-26",9538.13,9538.13,9428.07,9464.76,722410],["2016-10-27",9464.76,9538.13,9428.07,9464.76,549490],["2016-10-28",9464.76,9574.82,9464.76,9501.44,651860],["2016-10-31",9354.7,9409.73,8841.11,8896.14,3427480],["2016-11-01",8529.29,8841.11,8529.29,8841.11,1296110],["2016-11-02",8694.37,8786.09,8529.29,8731.06,825160],["2016-11-03",8621.0,8914.48,8474.26,8914.48,1120080],["2016-11-04",8804.43,8804.43,8639.34,8639.34,646720],["2016-11-07",8639.34,8841.11,8639.34,8731.06,967980],["2016-11-08",9119.92,9160.27,9019.04,9059.39,1317100],["2016-11-09",9079.57,9079.57,8514.62,8857.62,1616710],["2016-11-10",9039.21,9140.1,8918.15,8918.15,1605090],["2016-11-11",8837.44,8877.8,8756.74,8776.91,1636690],["2016-11-14",8676.03,8716.38,8635.68,8676.03,1195420],["2016-11-15",8676.03,8817.27,8676.03,8716.38,476710],["2016-11-16",8877.8,9019.04,8837.44,8998.86,1208840],["2016-11-17",8958.51,8958.51,8756.74,8756.74,688910],["2016-11-18",8716.38,8756.74,8615.5,8676.03,1102300],["2016-11-21",8797.09,8998.86,8756.74,8918.15,1325060],["2016-11-22",9281.33,9362.04,9200.63,9220.8,1534930],["2016-11-23",9220.8,9220.8,9140.1,9180.45,923060],["2016-11-24",9160.27,9483.1,9160.27,9362.04,1554840],["2016-11-25",9321.69,9321.69,9160.27,9200.63,763440],["2016-11-28",8998.86,8998.86,8817.27,8837.44,1104860],["2016-11-29",8958.51,9019.04,8817.27,8837.44,766910],["2016-11-30",8776.91,8877.8,8716.38,8837.44,821740],["2016-12-01",9442.75,9442.75,9362.04,9442.75,4215810],["2016-12-02",9684.87,9684.87,9362.04,9362.04,1554200],["2016-12-05",9402.4,9442.75,8998.86,8998.86,1570860],["2016-12-06",9079.57,9160.27,8716.38,8817.27,1736080],["2016-12-07",8716.38,8857.62,8716.38,8716.38,1032480],["2016-12-08",8756.74,8756.74,8655.85,8716.38,695220],["2016-12-09",8877.8,8938.33,8696.21,8756.74,603220],["2016-12-12",8998.86,9160.27,8877.8,8958.51,1351440],["2016-12-13",8998.86,8998.86,8696.21,8716.38,1155150],["2016-12-14",8716.38,8716.38,8554.97,8696.21,922220],["2016-12-15",8575.15,8716.38,8514.62,8595.32,790110],["2016-12-16",8595.32,8756.74,8575.15,8655.85,1499910],["2016-12-19",8877.8,8877.8,8676.03,8676.03,1392750],["2016-12-20",8716.38,8817.27,8635.68,8676.03,1520000],["2016-12-21",8776.91,8837.44,8716.38,8817.27,918240],["2016-12-22",8797.09,8797.09,8655.85,8655.85,773120],["2016-12-23",8676.03,8676.03,8575.15,8615.5,597250],["2016-12-26",8635.68,8655.85,8554.97,8554.97,533970],["2016-12-27",8474.26,8554.97,8232.14,8312.85,1569700],["2016-12-28",8333.02,8454.08,8111.08,8111.08,1134820],["2016-12-29",8171.61,8272.49,8030.37,8151.43,906450],["2016-12-30",8191.79,8353.2,8070.73,8353.2,861360],["2017-01-03",8353.2,8433.91,8312.85,8393.55,1392330],["2017-01-04",8373.38,8837.44,8292.67,8635.68,2102840],["2017-01-05",8635.68,8716.38,8554.97,8615.5,1103800],["2017-01-06",8635.68,8696.21,8534.79,8595.32,1125130],["2017-01-09",8635.68,8716.38,8595.32,8676.03,1260370],["2017-01-10",8595.32,8595.32,8514.62,8554.97,769240],["2017-01-11",8474.26,8595.32,8454.08,8595.32,1197310],["2017-01-12",8676.03,8797.09,8676.03,8716.38,1935660],["2017-01-13",8756.74,8837.44,8595.32,8595.32,1403640],["2017-01-16",8534.79,8615.5,8474.26,8474.26,1024490],["2017-01-17",8474.26,8534.79,8413.73,8413.73,1142880],["2017-01-18",8454.08,8474.26,8232.14,8232.14,1541410],["2017-01-19",8191.79,8252.32,8111.08,8111.08,1455140],["2017-01-20",8111.08,8272.49,8111.08,8151.43,542640],["2017-01-23",8272.49,8292.67,8090.9,8090.9,1140920],["2017-01-24",8151.43,8474.26,8111.08,8373.38,1449920],["2017-01-25",8393.55,8474.26,8353.2,8474.26,1433005],["2017-02-02",8514.62,8514.62,8353.2,8433.91,744890],["2017-02-03",8474.26,8554.97,8413.73,8454.08,1551460],["2017-02-06",8393.55,8817.27,8353.2,8635.68,2522720],["2017-02-07",8635.68,8736.56,8595.32,8635.68,1520560],["2017-02-08",8554.97,8676.03,8514.62,8554.97,1481280],["2017-02-09",8554.97,8635.68,8454.08,8454.08,1636100],["2017-02-10",8514.62,8655.85,8514.62,8595.32,1619620],["2017-02-13",8756.74,9160.27,8716.38,9160.27,4247160],["2017-02-14",9059.39,9422.57,8998.86,9200.63,3598590],["2017-02-15",9160.27,9240.98,9039.21,9059.39,1942230],["2017-02-16",9079.57,9180.45,8857.62,8877.8,3392530],["2017-02-17",8877.8,8998.86,8797.09,8958.51,2787350],["2017-02-20",8958.51,9321.69,8958.51,9301.51,2864890],["2017-02-21",9321.69,9523.46,9281.33,9281.33,3082120],["2017-02-22",9483.1,9563.81,9362.04,9402.4,3251200],["2017-02-23",9341.86,9402.4,9160.27,9220.8,2856340],["2017-02-24",9281.33,9402.4,9180.45,9301.51,2160310],["2017-02-27",9200.63,9240.98,9059.39,9140.1,2720940],["2017-02-28",9140.1,9220.8,8958.51,8958.51,1305560],["2017-03-01",8958.51,9099.74,8897.97,8958.51,1999230],["2017-03-02",8958.51,9039.21,8877.8,8877.8,2292760],["2017-03-03",8857.62,8857.62,8595.32,8676.03,3087940],["2017-03-06",8716.38,8797.09,8595.32,8595.32,1897500],["2017-03-07",8595.32,8776.91,8554.97,8776.91,1734200],["2017-03-08",8716.38,8817.27,8655.85,8736.56,1074500],["2017-03-09",8575.15,8635.68,8474.26,8534.79,2405460],["2017-03-10",8474.26,8534.79,8413.73,8534.79,1747910],["2017-03-13",8393.55,8433.91,8373.38,8393.55,1352040],["2017-03-14",8353.2,8534.79,8353.2,8433.91,1058720],["2017-03-15",8474.26,8474.26,8292.67,8333.02,1591740],["2017-03-16",8454.08,8514.62,8393.55,8494.44,1025660],["2017-03-17",8433.91,8534.79,8393.55,8393.55,2453550],["2017-03-20",8353.2,8494.44,8353.2,8393.55,1230520],["2017-03-21",8433.91,8433.91,8333.02,8333.02,1391230],["2017-03-22",8333.02,8353.2,8191.79,8191.79,2610490],["2017-03-23",8191.79,8312.85,8191.79,8232.14,1081090],["2017-03-24",8272.49,8333.02,8111.08,8272.49,2775590],["2017-03-27",8272.49,8272.49,8131.26,8131.26,1780530],["2017-03-28",8151.43,8191.79,8050.55,8191.79,2766280],["2017-03-29",8292.67,8353.2,8191.79,8211.96,1543020],["2017-03-30",8353.2,8353.2,8232.14,8232.14,1302630],["2017-03-31",8272.49,8292.67,8070.73,8090.9,3598460],["2017-04-03",8151.43,8171.61,7929.49,7949.66,3391930],["2017-04-04",7949.66,8090.9,7768.07,7949.66,2275080],["2017-04-05",8030.37,8090.9,7909.31,7929.49,1738080],["2017-04-07",8070.73,8131.26,7969.84,8090.9,2714170],["2017-04-10",8070.73,8090.9,7969.84,8010.19,2185210],["2017-04-11",8131.26,8272.49,8050.55,8090.9,2105750],["2017-04-12",8151.43,8252.32,8050.55,8171.61,2742770],["2017-04-13",8111.08,8171.61,8050.55,8070.73,1301100],["2017-04-14",8030.37,8070.73,7828.6,7929.49,1874620],["2017-04-17",7929.49,7990.02,7747.9,7747.9,1481180],["2017-04-18",7747.9,7828.6,7626.84,7768.07,1250390],["2017-04-19",7768.07,7768.07,7586.48,7647.01,1105420],["2017-04-20",7586.48,7586.48,7465.42,7505.77,1471350],["2017-04-21",7485.6,7626.84,7445.24,7505.77,1029800],["2017-04-24",7465.42,7606.66,7344.36,7586.48,2449160],["2017-04-25",7465.42,7566.3,7425.07,7465.42,619700],["2017-04-26",7465.42,7586.48,7404.89,7505.77,1084130],["2017-04-27",7586.48,7707.54,7485.6,7485.6,2081120],["2017-04-28",7263.65,7384.71,6981.18,7142.59,4924960],["2017-05-03",7021.53,7061.88,6658.35,6658.35,6182280],["2017-05-04",6416.23,6577.64,6194.28,6214.46,8402770],["2017-05-05",6194.28,6638.17,6053.04,6638.17,3072660],["2017-05-08",6860.12,6961.0,6537.29,6577.64,3130410],["2017-05-09",6456.58,6597.82,6375.87,6517.11,1915690],["2017-05-10",6537.29,6638.17,6496.93,6577.64,1960440],["2017-05-11",6658.35,6718.88,6295.17,6456.58,3076090],["2017-05-12",6496.93,6537.29,6396.05,6456.58,1445770],["2017-05-15",6496.93,6496.93,6375.87,6456.58,1356970],["2017-05-16",6537.29,6658.35,6517.11,6517.11,1995380],["2017-05-17",6456.58,6496.93,6416.23,6456.58,919210],["2017-05-18",6416.23,6456.58,6335.52,6355.7,1481060],["2017-05-19",6416.23,6456.58,6375.87,6375.87,1113920],["2017-05-22",6577.64,6617.99,6496.93,6537.29,1784760],["2017-05-23",6577.64,6577.64,6416.23,6416.23,1500930],["2017-05-24",6456.58,6517.11,6416.23,6476.76,1312390],["2017-05-25",6577.64,6819.76,6577.64,6759.23,4078800],["2017-05-26",6577.64,6638.17,6537.29,6597.82,2062420],["2017-05-29",6577.64,6617.99,6517.11,6577.64,1096180],["2017-05-30",6557.46,6557.46,6416.23,6416.23,1837000],["2017-05-31",6396.05,6416.23,6295.17,6295.17,2031930],["2017-06-01",6295.17,6375.87,6194.28,6234.64,1858720],["2017-06-02",6234.64,6295.17,6133.75,6214.46,1977770],["2017-06-05",6214.46,6254.81,6174.1,6174.1,1150730],["2017-06-06",6174.1,6174.1,6113.57,6113.57,1594270],["2017-06-07",6133.75,6254.81,6133.75,6133.75,1552350],["2017-06-08",6053.04,6073.22,5810.92,5851.28,3909160],["2017-06-09",5851.28,5972.34,5851.28,5871.45,928030],["2017-06-12",5851.28,5851.28,5609.15,5629.33,2968270],["2017-06-13",5609.15,5790.75,5568.8,5770.57,1922390],["2017-06-14",5770.57,5851.28,5770.57,5851.28,2243950],["2017-06-15",5710.04,5810.92,5689.86,5770.57,1898300],["2017-06-16",5689.86,5831.1,5689.86,5750.39,6434640],["2017-06-19",5871.45,5871.45,5770.57,5790.75,1870530],["2017-06-20",5790.75,5790.75,5669.68,5669.68,1788500],["2017-06-21",5588.98,5609.15,5387.21,5387.21,3979920],["2017-06-22",5387.21,5387.21,5205.62,5245.97,3323500],["2017-06-23",5286.33,5467.92,5266.15,5286.33,1509380],["2017-06-26",5508.27,5649.51,5447.74,5649.51,5686470],["2017-06-27",5689.86,5750.39,5508.27,5528.45,2062570],["2017-06-28",5588.98,5689.86,5568.8,5669.68,1916310],["2017-06-29",5710.04,5831.1,5649.51,5649.51,2612600],["2017-06-30",5669.68,5689.86,5548.62,5588.98,1432080],["2017-07-03",5649.51,5790.75,5629.33,5669.68,1751410],["2017-07-04",5750.39,5831.1,5669.68,5669.68,1705220],["2017-07-05",5730.21,5730.21,5609.15,5649.51,1805080],["2017-07-06",5528.45,5669.68,5508.27,5588.98,3239670],["2017-07-07",5528.45,5568.8,5367.03,5407.39,3237460],["2017-07-10",5367.03,5447.74,5367.03,5447.74,1034290],["2017-07-11",5387.21,5467.92,5367.03,5447.74,1299680],["2017-07-12",5528.45,5568.8,5447.74,5508.27,2307770],["2017-07-13",5528.45,5528.45,5467.92,5467.92,1463090],["2017-07-14",5508.27,5508.27,5407.39,5447.74,1886520],["2017-07-17",5467.92,5467.92,5306.5,5326.68,1912970],["2017-07-18",5306.5,5306.5,5225.79,5245.97,1913780],["2017-07-19",5286.33,5346.86,5266.15,5346.86,1303000],["2017-07-20",5387.21,5629.33,5367.03,5447.74,2712370],["2017-07-21",5447.74,5488.09,5326.68,5326.68,1676690],["2017-07-24",5245.97,5326.68,5245.97,5266.15,1344510],["2017-07-25",5245.97,5306.5,5245.97,5286.33,1298010],["2017-07-26",5387.21,5427.56,5326.68,5326.68,1671950],["2017-07-27",5367.03,5387.21,5266.15,5306.5,1475780],["2017-07-28",5326.68,5568.8,5326.68,5326.68,2835190],["2017-07-31",5407.39,5467.92,5326.68,5367.03,3083450],["2017-08-01",5387.21,5730.21,5387.21,5730.21,8483440],["2017-08-02",5730.21,5972.34,5689.86,5851.28,5808230],["2017-08-03",5831.1,5992.51,5750.39,5931.98,4327840],["2017-08-04",5871.45,6295.17,5851.28,6274.99,7581450],["2017-08-07",6335.52,6456.58,6234.64,6416.23,8386240],["2017-08-08",6335.52,6416.23,6133.75,6133.75,3680730],["2017-08-09",6032.87,6153.93,5931.98,5952.16,4954800],["2017-08-10",5931.98,6194.28,5911.81,6194.28,3876410],["2017-08-11",6174.1,6295.17,6053.04,6093.4,4146600],["2017-08-14",6093.4,6174.1,5931.98,6053.04,2266230],["2017-08-15",5992.51,6053.04,5891.63,6053.04,3095570],["2017-08-16",6053.04,6295.17,5972.34,6295.17,4497470],["2017-08-17",6355.7,6436.4,6133.75,6133.75,6381230],["2017-08-18",6133.75,6194.28,6032.87,6032.87,3315780],["2017-08-21",6073.22,6194.28,5952.16,5952.16,3627550],["2017-08-22",5931.98,5992.51,5831.1,5851.28,2552520],["2017-08-23",5851.28,5931.98,5710.04,5730.21,2193320],["2017-08-24",5790.75,5810.92,5669.68,5750.39,1761320],["2017-08-25",5770.57,5931.98,5730.21,5891.63,2391220],["2017-08-28",5931.98,6012.69,5871.45,5871.45,1478670],["2017-08-29",5851.28,5851.28,5689.86,5689.86,4134560],["2017-08-30",5710.04,5750.39,5488.09,5568.8,4372360],["2017-08-31",5427.56,5568.8,5367.03,5568.8,4695130],["2017-09-01",5649.51,5710.04,5447.74,5447.74,1877050],["2017-09-05",5447.74,5568.8,5326.68,5488.09,2147500],["2017-09-06",5528.45,5649.51,5488.09,5508.27,1969370],["2017-09-07",5568.8,5669.68,5568.8,5568.8,1924710],["2017-09-08",5568.8,5588.98,5488.09,5488.09,1695920],["2017-09-11",5447.74,5508.27,5407.39,5407.39,1573950],["2017-09-12",5407.39,5447.74,5346.86,5387.21,2793610],["2017-09-13",5407.39,5528.45,5367.03,5508.27,2632310],["2017-09-14",5548.62,5609.15,5467.92,5528.45,2001820],["2017-09-15",5508.27,5568.8,5447.74,5467.92,1569300],["2017-09-18",5528.45,5730.21,5528.45,5629.33,5378860],["2017-09-19",5669.68,5770.57,5649.51,5669.68,4668893],["2017-09-20",5730.21,5730.21,5588.98,5609.15,2107903],["2017-09-21",5689.86,5750.39,5609.15,5609.15,2526203],["2017-09-22",5649.51,5649.51,5528.45,5528.45,1865470],["2017-09-25",5548.62,5649.51,5528.45,5588.98,1311340],["2017-09-26",5750.39,5972.34,5750.39,5972.34,7464130],["2017-09-27",5972.34,6113.57,5851.28,5851.28,4422240],["2017-09-28",5831.1,5992.51,5810.92,5891.63,4164320],["2017-09-29",5851.28,5911.81,5710.04,5710.04,2071960],["2017-10-02",5730.21,5831.1,5689.86,5750.39,2450520],["2017-10-03",5730.21,5730.21,5528.45,5609.15,2804240],["2017-10-04",5568.8,5649.51,5548.62,5629.33,1143930],["2017-10-05",5588.98,5649.51,5528.45,5629.33,1871700],["2017-10-06",5689.86,5750.39,5629.33,5649.51,1779020],["2017-10-09",5568.8,5609.15,5548.62,5588.98,1715100],["2017-10-10",5609.15,5669.68,5568.8,5609.15,1369050],["2017-10-11",5689.86,5770.57,5649.51,5750.39,2454170],["2017-10-12",5750.39,5790.75,5689.86,5689.86,1686950],["2017-10-13",5669.68,5810.92,5649.51,5810.92,1703950],["2017-10-16",5891.63,5992.51,5891.63,5931.98,3406680],["2017-10-17",5952.16,5952.16,5871.45,5891.63,1723340],["2017-10-18",5931.98,6093.4,5891.63,5972.34,3122150],["2017-10-19",6012.69,6153.93,5931.98,6093.4,2649790],["2017-10-20",6113.57,6113.57,5972.34,5992.51,3053080],["2017-10-23",5992.51,6012.69,5730.21,5770.57,2286900],["2017-10-24",5770.57,5831.1,5750.39,5770.57,1042360],["2017-10-25",5911.81,5931.98,5770.57,5790.75,1491820],["2017-10-26",5810.92,5911.81,5770.57,5831.1,1749460],["2017-10-27",5931.98,5972.34,5891.63,5972.34,1841620],["2017-10-30",6174.1,6174.1,5972.34,5992.51,4081400],["2017-10-31",5992.51,6113.57,5952.16,6012.69,4365450],["2017-11-01",6093.4,6416.23,6053.04,6315.34,8892410],["2017-11-02",6315.34,6335.52,6153.93,6214.46,5828050],["2017-11-03",6274.99,6456.58,6194.28,6456.58,5829110],["2017-11-06",6638.17,6718.88,6496.93,6496.93,7724940],["2017-11-07",6617.99,6920.65,6597.82,6819.76,8737810],["2017-11-08",6739.06,6940.82,6718.88,6779.41,4055130],["2017-11-09",6698.7,6779.41,6617.99,6779.41,3924550],["2017-11-10",6819.76,7061.88,6779.41,6900.47,4624960],["2017-11-13",6900.47,7223.3,6819.76,7182.95,4553140],["2017-11-14",7203.12,7304.01,6981.18,7061.88,5252720],["2017-11-15",6860.12,6981.18,6779.41,6940.82,5398860],["2017-11-16",6900.47,7223.3,6900.47,7203.12,3480990],["2017-11-17",7203.12,7304.01,6981.18,7021.53,3740480],["2017-11-20",7142.59,7223.3,6961.0,7122.42,3156130],["2017-11-21",7061.88,7142.59,6920.65,6940.82,3512150],["2017-11-22",7061.88,7162.77,6961.0,7142.59,3886810],["2017-11-23",7304.01,7505.77,7162.77,7344.36,6692870],["2017-11-24",7344.36,7727.72,7324.18,7727.72,4045720],["2017-11-27",7788.25,7889.13,7707.54,7707.54,3155580],["2017-11-28",7586.48,7626.84,7404.89,7505.77,4121990],["2017-11-29",7425.07,7667.19,7344.36,7667.19,3100080],["2017-11-30",7667.19,7747.9,7525.95,7566.3,2296070],["2017-12-01",7747.9,7848.78,7626.84,7626.84,2758830],["2017-12-04",7828.6,8151.43,7626.84,8151.43,4868760],["2017-12-05",8070.73,8131.26,7848.78,7848.78,4038160],["2017-12-06",7828.6,8131.26,7667.19,8070.73,4884720],["2017-12-07",7969.84,8030.37,7747.9,7788.25,3620120],["2017-12-08",7868.96,7909.31,7788.25,7848.78,2178850],["2017-12-11",7687.37,7909.31,7647.01,7848.78,3442210],["2017-12-12",8030.37,8373.38,7626.84,8373.38,5878230],["2017-12-13",8373.38,8756.74,8312.85,8635.68,4134780],["2017-12-14",8514.62,8655.85,8474.26,8554.97,2392340],["2017-12-15",8554.97,8877.8,8554.97,8877.8,3490430],["2017-12-18",8998.86,9200.63,8897.97,8918.15,3940970],["2017-12-19",8897.97,9321.69,8797.09,9321.69,3672030],["2017-12-20",9402.4,9947.17,9321.69,9563.81,6600450],["2017-12-21",9604.16,9725.22,9200.63,9200.63,3892330],["2017-12-22",9200.63,9483.1,9160.27,9301.51,2805890],["2017-12-25",9362.04,9583.99,9321.69,9422.57,1900420],["2017-12-26",9563.81,9624.34,9462.93,9624.34,1743660],["2017-12-27",9906.82,9967.35,9684.87,9684.87,2217930],["2017-12-28",9684.87,9765.58,9583.99,9684.87,1780800],["2017-12-29",9684.87,9725.22,9301.51,9422.57,3702210],["2018-01-02",9483.1,9684.87,9119.92,9281.33,4280640],["2018-01-03",9341.86,9846.28,9341.86,9846.28,2597750],["2018-01-04",10169.11,10270.0,9967.35,10088.41,3455050],["2018-01-05",10108.58,10330.53,9886.64,10068.23,2548600],["2018-01-08",9926.99,10169.11,9826.11,10088.41,3221890],["2018-01-09",10290.17,10693.71,10169.11,10693.71,3595620],["2018-01-10",11137.6,11440.25,11016.54,11440.25,5252120],["2018-01-11",11137.6,11500.78,11137.6,11339.37,3852210],["2018-01-12",11662.2,11662.2,11036.72,11177.95,4640650],["2018-01-15",11299.02,11420.08,11056.89,11258.66,2481410],["2018-01-16",11218.31,11581.49,11097.25,11420.08,2982920],["2018-01-17",11379.72,11500.78,10895.48,10895.48,2854910],["2018-01-18",10855.13,11016.54,10491.94,10976.19,3909030],["2018-01-19",10976.19,10976.19,10572.65,10572.65,6345170],["2018-01-22",10693.71,11238.49,10572.65,11177.95,4227420],["2018-01-25",11944.67,11944.67,11783.26,11944.67,8877160],["2018-01-26",12065.73,12287.68,11742.91,11944.67,3840120],["2018-01-29",11944.67,12509.62,11823.61,12348.21,3575430],["2018-01-30",12025.38,12267.5,11823.61,11904.32,4619380],["2018-01-31",11702.55,11702.55,11077.07,11077.07,9205020],["2018-02-01",11097.25,11137.6,10310.35,10310.35,7169800],["2018-02-02",10310.35,10834.95,9805.93,10693.71,3865260],["2018-02-05",9967.35,10169.11,9947.17,9947.17,2070790],["2018-02-06",9261.16,9261.16,9261.16,9261.16,554460],["2018-02-07",9321.69,9644.52,8837.44,8877.8,5912910],["2018-02-08",8272.49,8474.26,8272.49,8272.49,3861730],["2018-02-09",7707.54,8070.73,7707.54,8030.37,5390130],["2018-02-12",8070.73,8575.15,7707.54,8575.15,2035110],["2018-02-13",8635.68,8958.51,8635.68,8676.03,2077870],["2018-02-21",8877.8,8877.8,8353.2,8353.2,3242760],["2018-02-22",8191.79,8312.85,7788.25,7828.6,5186350],["2018-02-23",8111.08,8373.38,8030.37,8373.38,1810730],["2018-02-26",8676.03,8877.8,8494.44,8554.97,2455540],["2018-02-27",8554.97,8918.15,8474.26,8877.8,2898380],["2018-02-28",8797.09,9281.33,8676.03,9281.33,3226410],["2018-03-01",9039.21,9220.8,8797.09,8877.8,2249810],["2018-03-02",8676.03,8958.51,8554.97,8958.51,1635730],["2018-03-05",9180.45,9180.45,8837.44,8877.8,2274750],["2018-03-06",8998.86,9019.04,8776.91,8877.8,1248610],["2018-03-07",8837.44,9140.1,8817.27,8998.86,2245570],["2018-03-08",8998.86,9039.21,8918.15,8958.51,911300],["2018-03-09",8877.8,8877.8,8615.5,8635.68,1287660],["2018-03-12",8857.62,8857.62,8615.5,8676.03,894840],["2018-03-13",8676.03,8676.03,8070.73,8353.2,2806980],["2018-03-14",8312.85,8676.03,8070.73,8514.62,2059250],["2018-03-15",8393.55,8514.62,8373.38,8393.55,760070],["2018-03-16",8454.08,8615.5,8312.85,8393.55,2017860],["2018-03-19",8474.26,8756.74,8474.26,8655.85,1662990],["2018-03-20",8554.97,8676.03,8474.26,8474.26,691690],["2018-03-21",8716.38,8958.51,8716.38,8918.15,3103240],["2018-03-22",9321.69,9321.69,9119.92,9140.1,2769100],["2018-03-23",8676.03,9079.57,8676.03,8998.86,1553780],["2018-03-26",8998.86,8998.86,8373.38,8373.38,2774880],["2018-03-27",8151.43,8252.32,7788.25,7828.6,3267280],["2018-03-28",7667.19,7868.96,7425.07,7707.54,1652040],["2018-03-29",7707.54,7990.02,7586.48,7667.19,920090],["2018-03-30",7667.19,7808.43,7606.66,7707.54,607850],["2018-04-02",7868.96,7868.96,7425.07,7667.19,1384970],["2018-04-03",7465.42,7586.48,7263.65,7485.6,2102530],["2018-04-04",7505.77,7586.48,7283.83,7304.01,1413310],["2018-04-05",7304.01,7485.6,7182.95,7465.42,1296330],["2018-04-06",7364.54,7465.42,7324.18,7425.07,590030],["2018-04-09",7283.83,7404.89,7283.83,7384.71,864260],["2018-04-10",7384.71,7425.07,7304.01,7384.71,852440],["2018-04-11",7788.25,7788.25,7445.24,7525.95,1655630],["2018-04-12",7586.48,8050.55,7525.95,8050.55,2318320],["2018-04-13",8070.73,8252.32,7848.78,7868.96,1586070],["2018-04-16",8090.9,8090.9,7727.72,7868.96,984240],["2018-04-17",7727.72,7747.9,7546.13,7566.3,1311360],["2018-04-18",7525.95,7626.84,7404.89,7404.89,721650],["2018-04-19",7586.48,7667.19,7384.71,7384.71,1073900],["2018-04-20",7384.71,7546.13,7324.18,7364.54,1234450],["2018-04-23",7364.54,7525.95,7182.95,7263.65,996380],["2018-04-24",7263.65,7546.13,7263.65,7445.24,1044930],["2018-04-26",7566.3,7566.3,7102.24,7102.24,738070],["2018-04-27",7021.53,7102.24,6819.76,6860.12,1016560],["2018-05-02",6396.05,6496.93,6396.05,6396.05,3280570],["2018-05-03",6214.46,6214.46,5952.16,5972.34,1422260],["2018-05-04",6053.04,6174.1,5911.81,5952.16,1074330],["2018-05-07",6053.04,6234.64,5992.51,6234.64,994100],["2018-05-08",6234.64,6517.11,6133.75,6214.46,3445576],["2018-05-09",6436.4,6436.4,6254.81,6295.17,721620],["2018-05-10",6496.93,6496.93,6254.81,6254.81,1052030],["2018-05-11",6254.81,6254.81,6053.04,6093.4,582480],["2018-05-14",6093.4,6254.81,6093.4,6234.64,1053650],["2018-05-15",6274.99,6436.4,6254.81,6355.7,971820],["2018-05-16",6375.87,6698.7,6335.52,6617.99,1702510],["2018-05-17",6698.7,7061.88,6698.7,6900.47,2951960],["2018-05-18",7061.88,7142.59,6698.7,6819.76,1395280],["2018-05-21",6860.12,6860.12,6537.29,6577.64,847010],["2018-05-22",6496.93,6617.99,6194.28,6194.28,1437380],["2018-05-23",6174.1,6355.7,5931.98,6194.28,1403540],["2018-05-24",6254.81,6295.17,5992.51,6053.04,469200],["2018-05-25",6012.69,6053.04,5629.33,5629.33,1882940],["2018-05-28",5286.33,5427.56,5245.97,5245.97,1363400],["2018-05-29",5367.03,5609.15,5044.2,5447.74,1039890],["2018-05-30",5447.74,5609.15,5306.5,5447.74,706890],["2018-05-31",5488.09,5568.8,5407.39,5427.56,606280],["2018-06-01",5427.56,5508.27,5286.33,5407.39,1085370],["2018-06-04",5447.74,5588.98,5447.74,5528.45,1331970],["2018-06-05",5528.45,5911.81,5488.09,5911.81,1333590],["2018-06-06",5931.98,6133.75,5911.81,6133.75,860100],["2018-06-07",6133.75,6174.1,5891.63,5972.34,1537370],["2018-06-08",5931.98,5972.34,5831.1,5952.16,813460],["2018-06-11",5851.28,5891.63,5750.39,5750.39,566490],["2018-06-12",5649.51,5730.21,5407.39,5548.62,1100440],["2018-06-13",5528.45,5810.92,5528.45,5810.92,431080],["2018-06-14",5810.92,5810.92,5609.15,5629.33,544270],["2018-06-15",5588.98,5689.86,5568.8,5649.51,488770],["2018-06-18",5568.8,5568.8,5367.03,5407.39,1308680],["2018-06-19",5447.74,5447.74,5145.09,5205.62,1132075],["2018-06-20",5245.97,5367.03,5205.62,5367.03,1341625],["2018-06-21",5367.03,5367.03,5185.44,5185.44,672240],["2018-06-22",5205.62,5326.68,5185.44,5326.68,668340],["2018-06-25",5669.68,5669.68,5508.27,5568.8,811390],["2018-06-26",5488.09,5528.45,5447.74,5447.74,700490],["2018-06-27",5568.8,5689.86,5488.09,5508.27,1219940],["2018-06-28",5588.98,5588.98,5407.39,5427.56,545720],["2018-06-29",5568.8,5689.86,5427.56,5508.27,689400],["2018-07-02",5508.27,5508.27,5286.33,5346.86,738610],["2018-07-03",5346.86,5467.92,5165.26,5245.97,1350550],["2018-07-04",5326.68,5447.74,5104.73,5145.09,1594567],["2018-07-05",5124.91,5245.97,4923.14,5124.91,531780],["2018-07-06",5124.91,5245.97,5003.85,5205.62,587900],["2018-07-09",5286.33,5407.39,5205.62,5205.62,661790],["2018-07-10",5205.62,5286.33,5145.09,5165.26,657360],["2018-07-11",5165.26,5165.26,5044.2,5084.56,342540],["2018-07-12",5044.2,5064.38,4923.14,4963.5,565910],["2018-07-13",4983.67,5044.2,4923.14,4963.5,742600],["2018-07-16",4963.5,5084.56,4963.5,4963.5,575950],["2018-07-17",4963.5,5003.85,4822.26,4923.14,675650],["2018-07-18",5024.03,5266.15,4882.79,5266.15,2146160],["2018-07-19",5286.33,5346.86,5124.91,5124.91,705530],["2018-07-20",5124.91,5205.62,5084.56,5104.73,2971920],["2018-07-23",5104.73,5326.68,5084.56,5124.91,925170],["2018-07-24",5124.91,5306.5,5084.56,5245.97,2374100],["2018-07-25",5367.03,5548.62,5326.68,5447.74,3890640],["2018-07-26",5488.09,5488.09,5225.79,5245.97,1036790],["2018-07-27",5286.33,5407.39,5165.26,5225.79,1431360],["2018-07-30",5185.44,5286.33,5124.91,5266.15,1292390],["2018-07-31",5225.79,5387.21,5185.44,5306.5,1806940],["2018-08-01",5387.21,5669.68,5367.03,5629.33,6993540],["2018-08-02",5528.45,5851.28,5488.09,5689.86,3419090],["2018-08-03",6053.04,6073.22,5891.63,6053.04,5756990],["2018-08-06",6012.69,6274.99,5952.16,5972.34,5740427],["2018-08-07",5972.34,6012.69,5871.45,5871.45,3467200],["2018-08-08",5952.16,6274.99,5931.98,6274.99,3262950],["2018-08-09",6416.23,6597.82,6194.28,6254.81,5609620],["2018-08-10",6254.81,6597.82,6234.64,6597.82,3795520],["2018-08-13",6597.82,6698.7,6476.76,6638.17,3696180],["2018-08-14",6577.64,6597.82,6456.58,6537.29,3234100],["2018-08-15",6617.99,6638.17,6093.4,6093.4,6506050],["2018-08-16",5871.45,6012.69,5669.68,5952.16,5523480],["2018-08-17",6093.4,6093.4,5649.51,5649.51,3512120],["2018-08-20",5588.98,5810.92,5588.98,5689.86,1733270],["2018-08-21",5689.86,5891.63,5689.86,5891.63,1755690],["2018-08-22",6012.69,6012.69,5770.57,5790.75,2726200],["2018-08-23",5871.45,5972.34,5810.92,5972.34,2513700],["2018-08-24",5891.63,6295.17,5871.45,6274.99,5292260],["2018-08-27",6375.87,6436.4,6133.75,6133.75,5030630],["2018-08-28",6174.1,6274.99,6153.93,6254.81,2315140],["2018-08-29",6214.46,6274.99,6113.57,6153.93,2468520],["2018-08-30",6214.46,6456.58,6174.1,6355.7,3535720],["2018-08-31",6375.87,6456.58,6214.46,6234.64,2626910],["2018-09-04",6214.46,6234.64,5972.34,6093.4,4038470],["2018-09-05",5972.34,6093.4,5730.21,5810.92,3061570],["2018-09-06",5810.92,5891.63,5790.75,5831.1,2125920],["2018-09-07",5831.1,5992.51,5831.1,5931.98,1975390],["2018-09-10",5891.63,6133.75,5891.63,5972.34,2158400],["2018-09-11",5931.98,6174.1,5931.98,6133.75,2351500],["2018-09-12",6375.87,6557.46,6254.81,6416.23,7792870],["2018-09-13",6496.93,6739.06,6456.58,6517.11,4994360],["2018-09-14",6517.11,6678.53,6517.11,6597.82,3017650],["2018-09-17",6658.35,6981.18,6658.35,6961.0,4842430],["2018-09-18",6819.76,7142.59,6759.23,7082.06,4190460],["2018-09-19",7182.95,7364.54,6900.47,7061.88,5872110],["2018-09-20",7182.95,7344.36,7061.88,7344.36,4265390],["2018-09-21",7344.36,7445.24,7061.88,7182.95,4492080],["2018-09-24",7263.65,7647.01,7223.3,7647.01,3374840],["2018-09-25",7848.78,8111.08,7727.72,8030.37,4815210],["2018-09-26",7909.31,8070.73,7848.78,7889.13,3521440],["2018-09-27",7949.66,8433.91,7909.31,8433.91,6004390],["2018-09-28",8554.97,8676.03,8312.85,8353.2,4009190],["2018-10-01",8575.15,8918.15,8433.91,8756.74,3935950],["2018-10-02",8998.86,9099.74,8191.79,8474.26,7302420],["2018-10-03",8454.08,8676.03,8292.67,8474.26,5188810],["2018-10-04",8877.8,8958.51,8736.56,8837.44,4051500],["2018-10-05",8554.97,8736.56,8232.14,8232.14,7415290],["2018-10-08",7889.13,8111.08,7707.54,7868.96,6662480],["2018-10-09",7990.02,8211.96,7990.02,8211.96,2563800],["2018-10-10",8232.14,8232.14,7828.6,7868.96,3728390],["2018-10-11",7384.71,7465.42,7324.18,7324.18,6512850],["2018-10-12",7263.65,7546.13,6961.0,7364.54,5878190],["2018-10-15",7384.71,7465.42,7182.95,7182.95,3146170],["2018-10-16",7324.18,7465.42,7203.12,7465.42,1884650],["2018-10-17",7667.19,7889.13,7626.84,7808.43,3678530],["2018-10-18",7647.01,7808.43,7626.84,7667.19,3038060],["2018-10-19",7465.42,7546.13,7263.65,7546.13,5347510],["2018-10-22",7546.13,7707.54,7425.07,7425.07,2626090],["2018-10-23",7404.89,7425.07,6920.65,7082.06,5218550],["2018-10-24",6779.41,6961.0,6597.82,6597.82,3965740],["2018-10-25",6174.1,6597.82,6153.93,6537.29,4161470],["2018-10-26",6658.35,6658.35,6093.4,6093.4,3332060],["2018-10-29",6174.1,6355.7,6073.22,6174.1,2563020],["2018-10-30",6053.04,6517.11,5952.16,6295.17,3765030],["2018-10-31",6537.29,6718.88,6476.76,6718.88,3505260],["2018-11-01",6658.35,6739.06,6375.87,6436.4,4638380],["2018-11-02",6416.23,6597.82,6295.17,6577.64,3668640],["2018-11-05",6456.58,6920.65,6456.58,6839.94,4330210],["2018-11-06",6900.47,7041.71,6718.88,6718.88,3583980],["2018-11-07",6658.35,6779.41,6577.64,6698.7,2984800],["2018-11-08",6799.59,6880.29,6638.17,6638.17,2057830],["2018-11-09",6496.93,6537.29,6295.17,6335.52,3711060],["2018-11-12",6335.52,6577.64,6234.64,6577.64,3308890],["2018-11-13",6315.34,6496.93,6295.17,6416.23,2248410],["2018-11-14",6214.46,6295.17,6093.4,6174.1,3070490],["2018-11-15",6254.81,6335.52,6174.1,6315.34,2031260],["2018-11-16",6496.93,6617.99,6436.4,6517.11,2296790],["2018-11-19",6658.35,6698.7,6577.64,6638.17,3044540],["2018-11-20",6577.64,6739.06,6496.93,6658.35,2492790],["2018-11-21",6456.58,6557.46,6396.05,6557.46,1205810],["2018-11-22",6658.35,6698.7,6335.52,6335.52,1493160],["2018-11-23",6375.87,6416.23,6234.64,6254.81,2574430],["2018-11-26",6133.75,6234.64,6133.75,6174.1,1501680],["2018-11-27",6254.81,6335.52,6174.1,6234.64,2151830],["2018-11-28",6194.28,6375.87,6194.28,6375.87,1697890],["2018-11-29",6375.87,6375.87,6214.46,6214.46,1491010],["2018-11-30",6274.99,6396.05,6214.46,6396.05,2499947],["2018-12-03",6577.64,6779.41,6537.29,6779.41,3512610],["2018-12-04",6718.88,6839.94,6698.7,6739.06,2490900],["2018-12-05",6597.82,6718.88,6557.46,6658.35,2657980],["2018-12-06",6577.64,6839.94,6577.64,6678.53,3150250],["2018-12-07",6678.53,6698.7,6476.76,6537.29,3325910],["2018-12-10",6658.35,6759.23,6577.64,6718.88,2403020],["2018-12-11",6698.7,6799.59,6638.17,6739.06,2736330],["2018-12-12",6779.41,7061.88,6779.41,7021.53,4937520],["2018-12-13",7061.88,7122.42,6961.0,6981.18,1720160],["2018-12-14",7061.88,7142.59,6940.82,6940.82,3364040],["2018-12-17",6900.47,6900.47,6698.7,6799.59,4106280],["2018-12-18",6496.93,6678.53,6496.93,6678.53,3628350],["2018-12-19",6537.29,6577.64,6355.7,6375.87,3477800],["2018-12-20",6375.87,6496.93,6335.52,6456.58,1802350],["2018-12-21",6315.34,6476.76,6274.99,6436.4,686220],["2018-12-24",6295.17,6396.05,6053.04,6053.04,1290470],["2018-12-25",5730.21,5931.98,5629.33,5710.04,4763630],["2018-12-26",5710.04,5810.92,5689.86,5770.57,1488150],["2018-12-27",6032.87,6174.1,5972.34,6053.04,1930190],["2018-12-28",5972.34,6093.4,5891.63,5891.63,1213140],["2019-01-02",5972.34,6053.04,5730.21,5730.21,1038130],["2019-01-03",5730.21,5851.28,5609.15,5609.15,1501000],["2019-01-04",5609.15,5851.28,5588.98,5770.57,1169010],["2019-01-07",5972.34,5972.34,5851.28,5931.98,791640],["2019-01-08",5972.34,6174.1,5851.28,6133.75,2801390],["2019-01-09",6093.4,6375.87,6093.4,6254.81,2275020],["2019-01-10",6355.7,6396.05,6174.1,6194.28,1681450],["2019-01-11",6254.81,6254.81,6113.57,6133.75,1372650],["2019-01-14",6093.4,6133.75,5992.51,5992.51,1115400],["2019-01-15",5992.51,6174.1,5992.51,6153.93,877070],["2019-01-16",6234.64,6274.99,6153.93,6234.64,1253550],["2019-01-17",6214.46,6375.87,6174.1,6254.81,1248260],["2019-01-18",6315.34,6315.34,6113.57,6113.57,1039310],["2019-01-21",6153.93,6315.34,6113.57,6254.81,937260],["2019-01-22",6234.64,6416.23,6234.64,6295.17,2749630],["2019-01-23",6254.81,6315.34,6234.64,6295.17,1452910],["2019-01-24",6335.52,6476.76,6295.17,6396.05,1572170],["2019-01-25",6416.23,6456.58,6335.52,6375.87,942870],["2019-01-28",6476.76,6617.99,6416.23,6557.46,2543110],["2019-01-29",6476.76,6537.29,6456.58,6537.29,1084650],["2019-01-30",6537.29,6678.53,6537.29,6577.64,1250170],["2019-01-31",6819.76,6819.76,6577.64,6577.64,1736690],["2019-02-01",6517.11,6638.17,6496.93,6577.64,1090940],["2019-02-11",6658.35,6759.23,6617.99,6718.88,1945730],["2019-02-12",6739.06,6819.76,6577.64,6617.99,3919290],["2019-02-13",6698.7,6940.82,6698.7,6920.65,3401270],["2019-02-14",6920.65,6940.82,6799.59,6799.59,1126440],["2019-02-15",6819.76,6981.18,6779.41,6880.29,3361310],["2019-02-18",7061.88,7243.48,7001.35,7203.12,3574710],["2019-02-19",7203.12,7283.83,7001.35,7001.35,2933790],["2019-02-20",7041.71,7142.59,6981.18,7021.53,1567600],["2019-02-21",7122.42,7203.12,7021.53,7102.24,2514020],["2019-02-22",7021.53,7263.65,7001.35,7122.42,1856080],["2019-02-25",7223.3,7243.48,7102.24,7102.24,1976420],["2019-02-26",6981.18,7041.71,6860.12,6981.18,5210570],["2019-02-27",7061.88,7142.59,6940.82,6940.82,4024110],["2019-02-28",7041.71,7122.42,6860.12,6860.12,3276110],["2019-03-01",6940.82,7061.88,6920.65,7041.71,2312530],["2019-03-04",7223.3,7445.24,7182.95,7425.07,5259700],["2019-03-05",7304.01,7546.13,7304.01,7384.71,4250240],["2019-03-06",7364.54,7747.9,7263.65,7747.9,3728800],["2019-03-07",7707.54,7788.25,7626.84,7626.84,2663760],["2019-03-08",7586.48,7586.48,7384.71,7465.42,2962910],["2019-03-11",7465.42,7485.6,7243.48,7425.07,2543440],["2019-03-12",7586.48,7626.84,7465.42,7586.48,2244540],["2019-03-13",7626.84,7647.01,7445.24,7465.42,1607990],["2019-03-14",7586.48,7586.48,7445.24,7445.24,1772540],["2019-03-15",7465.42,7566.3,7384.71,7525.95,1726070],["2019-03-18",7586.48,7687.37,7566.3,7606.66,1921530],["2019-03-19",7707.54,7828.6,7606.66,7626.84,2877300],["2019-03-20",7566.3,7626.84,7324.18,7505.77,2220530],["2019-03-21",7586.48,7647.01,6981.18,6981.18,3771070],["2019-03-22",7102.24,7182.95,6981.18,7102.24,3818910],["2019-03-25",6779.41,6860.12,6739.06,6819.76,5047310],["2019-03-26",6920.65,7102.24,6779.41,7082.06,2244530],["2019-03-27",7182.95,7203.12,7082.06,7082.06,1516180],["2019-03-28",7041.71,7162.77,6981.18,7142.59,1855930],["2019-03-29",7263.65,7384.71,7203.12,7223.3,2789710],["2019-04-01",7364.54,7425.07,7304.01,7425.07,2355110],["2019-04-02",7626.84,7626.84,7445.24,7505.77,3548500],["2019-04-03",7566.3,7747.9,7465.42,7747.9,6347630],["2019-04-04",7788.25,7949.66,7727.72,7747.9,3757750],["2019-04-05",7768.07,7909.31,7687.37,7868.96,2937510],["2019-04-08",8050.55,8211.96,8010.19,8191.79,5698410],["2019-04-09",8191.79,8252.32,7949.66,7949.66,6109170],["2019-04-10",7909.31,8111.08,7808.43,7949.66,5296730],["2019-04-11",7990.02,8050.55,7727.72,7727.72,2906370],["2019-04-12",7667.19,7909.31,7505.77,7808.43,2292210],["2019-04-16",7626.84,7808.43,7525.95,7808.43,2255280],["2019-04-17",7909.31,8030.37,7747.9,7747.9,3633580],["2019-04-18",7687.37,7808.43,7445.24,7586.48,3120360],["2019-04-19",7647.01,7687.37,7505.77,7586.48,1193740],["2019-04-22",7647.01,7828.6,7586.48,7707.54,2822490],["2019-04-23",7828.6,7848.78,7707.54,7707.54,2892680],["2019-04-24",7747.9,7828.6,7606.66,7667.19,3208920],["2019-04-25",7586.48,7707.54,7525.95,7687.37,2031600],["2019-04-26",7586.48,7687.37,7586.48,7647.01,2231960],["2019-05-02",7707.54,7889.13,7586.48,7868.96,4904560],["2019-05-03",7768.07,7868.96,7707.54,7747.9,2124300],["2019-05-06",7546.13,7586.48,7425.07,7485.6,2703870],["2019-05-07",7566.3,7768.07,7465.42,7768.07,3505550],["2019-05-08",7626.84,8131.26,7606.66,8010.19,6918830],["2019-05-09",8030.37,8111.08,7949.66,7990.02,4265430],["2019-05-10",8050.55,8272.49,7949.66,8171.61,6464550],["2019-05-13",8151.43,8312.85,8111.08,8111.08,3584830],["2019-05-14",8070.73,8554.97,8070.73,8554.97,6336840],["2019-05-15",8554.97,8635.68,8353.2,8353.2,5577380],["2019-05-16",8454.08,8514.62,8333.02,8333.02,3542970],["2019-05-17",8454.08,8494.44,8312.85,8413.73,6112600],["2019-05-20",8554.97,8716.38,8454.08,8635.68,6456480],["2019-05-21",8635.68,8635.68,8494.44,8554.97,2580650],["2019-05-22",8554.97,8615.5,8353.2,8393.55,5292890],["2019-05-23",8312.85,8373.38,8030.37,8312.85,10717190],["2019-05-24",8111.08,8292.67,7909.31,7929.49,6721800],["2019-05-27",7929.49,7969.84,7848.78,7889.13,3194430],["2019-05-28",7949.66,8191.79,7949.66,8191.79,3290680],["2019-05-29",8131.26,8171.61,7949.66,7949.66,2502740],["2019-05-30",8010.19,8111.08,7909.31,7949.66,2287190],["2019-05-31",7768.07,7828.6,7485.6,7546.13,7606890],["2019-06-03",7263.65,7425.07,7122.42,7162.77,6551290],["2019-06-04",7263.65,7384.71,7223.3,7324.18,2672550],["2019-06-05",7445.24,7505.77,7344.36,7344.36,3179460],["2019-06-06",7263.65,7425.07,7223.3,7425.07,3101390],["2019-06-07",7525.95,7606.66,7505.77,7606.66,3066500],["2019-06-10",7747.9,7747.9,7586.48,7606.66,1821810],["2019-06-11",7566.3,7647.01,7505.77,7566.3,1339490],["2019-06-12",7525.95,7525.95,7324.18,7344.36,2673900],["2019-06-13",7223.3,7465.42,7223.3,7384.71,2126320],["2019-06-14",7465.42,7465.42,7283.83,7304.01,1363870],["2019-06-17",7304.01,7404.89,7223.3,7263.65,1741580],["2019-06-18",7263.65,7304.01,7122.42,7142.59,2898730],["2019-06-19",7344.36,7425.07,7283.83,7324.18,3142410],["2019-06-20",7384.71,7546.13,7324.18,7525.95,3465940],["2019-06-21",7707.54,7707.54,7566.3,7586.48,3047710],["2019-06-24",7626.84,7707.54,7546.13,7647.01,3074600],["2019-06-25",7586.48,7687.37,7586.48,7606.66,2581840],["2019-06-26",7606.66,7828.6,7606.66,7747.9,3709050],["2019-06-27",7747.9,7788.25,7505.77,7505.77,3884290],["2019-06-28",7566.3,7586.48,7364.54,7525.95,3260640],["2019-07-01",7687.37,7727.72,7626.84,7667.19,2012310],["2019-07-02",7667.19,7667.19,7586.48,7626.84,1547040],["2019-07-03",7546.13,7566.3,7505.77,7505.77,2900160],["2019-07-04",7566.3,7606.66,7525.95,7525.95,2135930],["2019-07-05",7525.95,7626.84,7525.95,7525.95,1679490],["2019-07-08",7586.48,7626.84,7465.42,7465.42,3162500],["2019-07-09",7465.42,7485.6,7344.36,7445.24,2349570],["2019-07-10",7546.13,7586.48,7505.77,7586.48,2342310],["2019-07-11",7667.19,7727.72,7647.01,7667.19,3283970],["2019-07-12",7667.19,7727.72,7586.48,7606.66,2505080],["2019-07-15",7586.48,7626.84,7546.13,7586.48,2210670],["2019-07-16",7586.48,7586.48,7485.6,7525.95,2414760],["2019-07-17",7485.6,7647.01,7445.24,7566.3,2421500],["2019-07-18",7546.13,7626.84,7485.6,7525.95,1915330],["2019-07-19",7546.13,7566.3,7404.89,7465.42,2256240],["2019-07-22",7425.07,7485.6,7344.36,7384.71,2003140],["2019-07-23",7384.71,7445.24,7283.83,7283.83,2315560],["2019-07-24",7324.18,7425.07,7304.01,7404.89,2788710],["2019-07-25",7425.07,7425.07,7304.01,7344.36,1995330],["2019-07-26",7465.42,7546.13,7425.07,7445.24,3992140],["2019-07-29",7634.91,7634.91,7479.54,7501.74,2840140],["2019-07-30",7546.13,7590.52,7479.54,7479.54,1971030],["2019-07-31",7590.52,7590.52,7435.16,7479.54,1633350],["2019-08-01",7479.54,7501.74,7346.38,7368.57,1217710],["2019-08-02",7191.02,7235.41,7124.43,7191.02,3307180],["2019-08-05",7191.02,7257.6,7146.63,7146.63,2240730],["2019-08-06",6969.07,7035.65,6880.29,6880.29,2872430],["2019-08-07",6880.29,6969.07,6858.1,6858.1,1904010],["2019-08-08",6902.49,7235.41,6835.9,7191.02,2385880],["2019-08-09",7191.02,7235.41,7146.63,7146.63,1238370],["2019-08-12",7168.82,7213.21,7102.24,7146.63,1618600],["2019-08-13",7057.85,7080.04,6991.27,6991.27,1487930],["2019-08-14",7168.82,7191.02,6969.07,6969.07,882910],["2019-08-15",6769.32,6946.88,6769.32,6946.88,1120150],["2019-08-16",6969.07,7191.02,6880.29,7124.43,2603160],["2019-08-19",7213.21,7235.41,7102.24,7102.24,1433321],["2019-08-20",7102.24,7279.79,7102.24,7257.6,1998440],["2019-08-21",7412.96,7745.88,7412.96,7745.88,7018244],["2019-08-22",8123.19,8145.38,7901.24,7945.63,6446150],["2019-08-23",7856.85,8123.19,7856.85,8034.41,3042180],["2019-08-26",7856.85,7967.82,7812.46,7967.82,4244090],["2019-08-27",8034.41,8367.32,7967.82,8167.57,5857900],["2019-08-28",8256.35,8345.13,8145.38,8211.96,3853180],["2019-08-29",8300.74,8345.13,8211.96,8234.16,3194140],["2019-08-30",8256.35,8411.71,8189.77,8278.55,3141470],["2019-09-03",8278.55,8278.55,7856.85,7856.85,2736830],["2019-09-04",7812.46,8078.8,7723.68,7967.82,2590920],["2019-09-05",8078.8,8078.8,7856.85,7923.43,1574010],["2019-09-06",7923.43,7990.02,7879.05,7923.43,591240],["2019-09-09",7923.43,8100.99,7879.05,7901.24,2986290],["2019-09-10",7945.63,7990.02,7546.13,7590.52,4081420],["2019-09-11",7590.52,7701.49,7568.32,7657.1,1309470],["2019-09-12",7768.07,7901.24,7657.1,7856.85,1362820],["2019-09-13",7812.46,7901.24,7768.07,7812.46,1471910],["2019-09-16",8167.57,8167.57,8012.21,8012.21,3864860],["2019-09-17",8100.99,8300.74,8056.6,8211.96,4680080],["2019-09-18",8123.19,8189.77,8100.99,8100.99,1671500],["2019-09-19",8034.41,8123.19,8034.41,8034.41,1448640],["2019-09-20",8100.99,8189.77,8034.41,8078.8,2268270],["2019-09-23",8123.19,8167.57,8034.41,8034.41,1786760],["2019-09-24",8056.6,8078.8,7856.85,7879.05,2484880],["2019-09-25",7879.05,8034.41,7812.46,7990.02,1116430],["2019-09-26",7990.02,8012.21,7879.05,7901.24,1342110],["2019-09-27",7901.24,8078.8,7901.24,8078.8,1906710],["2019-09-30",8211.96,8256.35,8056.6,8056.6,3105589],["2019-10-01",8123.19,8145.38,7856.85,7901.24,4430930],["2019-10-02",7901.24,7901.24,7723.68,7723.68,2443030],["2019-10-03",7590.52,7812.46,7568.32,7768.07,2152370],["2019-10-04",7768.07,7768.07,7523.93,7546.13,3244790],["2019-10-07",7568.32,7612.71,7457.35,7457.35,1441940],["2019-10-08",7457.35,7523.93,7257.6,7368.57,2746390],["2019-10-09",7346.38,7457.35,7346.38,7457.35,1202170],["2019-10-10",7523.93,7634.91,7479.54,7501.74,1283930],["2019-10-11",7590.52,7612.71,7412.96,7568.32,1863330],["2019-10-14",7634.91,7657.1,7435.16,7435.16,1598960],["2019-10-15",7435.16,7501.74,7390.77,7412.96,957860],["2019-10-16",7412.96,7501.74,7390.77,7435.16,728910],["2019-10-17",7435.16,7457.35,7390.77,7390.77,559690],["2019-10-18",7390.77,7435.16,7346.38,7346.38,723650],["2019-10-21",7390.77,7390.77,7257.6,7257.6,1266700],["2019-10-22",7279.79,7324.18,7057.85,7235.41,2409850],["2019-10-23",7235.41,7257.6,7057.85,7057.85,2550530],["2019-10-24",7146.63,7235.41,7146.63,7191.02,1273700],["2019-10-25",7279.79,7324.18,7213.21,7279.79,1171730],["2019-10-28",7279.79,7324.18,7235.41,7279.79,1098380],["2019-10-29",7257.6,7279.79,7191.02,7257.6,1039290],["2019-10-30",7257.6,7412.96,7168.82,7346.38,2056620],["2019-10-31",7390.77,7412.96,7213.21,7279.79,1238190],["2019-11-01",7235.41,7324.18,7191.02,7279.79,1557510],["2019-11-04",7368.57,7412.96,7235.41,7257.6,2051090],["2019-11-05",7324.18,7568.32,7257.6,7523.93,3888050],["2019-11-06",7546.13,7546.13,7457.35,7457.35,1255880],["2019-11-07",7435.16,7501.74,7390.77,7435.16,1468640],["2019-11-08",7523.93,7523.93,7368.57,7368.57,1675560],["2019-11-11",7368.57,7412.96,7301.99,7324.18,1031040],["2019-11-12",7324.18,7390.77,7301.99,7368.57,879900],["2019-11-13",7368.57,7390.77,7213.21,7213.21,2673820],["2019-11-14",7324.18,7324.18,7213.21,7235.41,1845550],["2019-11-15",7257.6,7346.38,7235.41,7279.79,1051900],["2019-11-18",7412.96,7435.16,7279.79,7301.99,1226660],["2019-11-19",7301.99,7368.57,7279.79,7279.79,639800],["2019-11-20",7257.6,7279.79,7168.82,7168.82,1419060],["2019-11-21",7168.82,7235.41,7124.43,7124.43,1734800],["2019-11-22",7124.43,7213.21,6791.52,6946.88,3311770],["2019-11-25",6946.88,7035.65,6880.29,6880.29,1261410],["2019-11-26",6946.88,6946.88,6858.1,6880.29,1762440],["2019-11-27",6924.68,6946.88,6880.29,6880.29,1119170],["2019-11-28",6835.9,6880.29,6791.52,6858.1,1312700],["2019-11-29",6835.9,6969.07,6835.9,6858.1,1052860],["2019-12-02",6880.29,6880.29,6591.76,6680.54,2133960],["2019-12-03",6613.96,6747.13,6525.18,6591.76,2424620],["2019-12-04",6591.76,6747.13,6525.18,6747.13,1797740],["2019-12-05",6835.9,6924.68,6658.35,6658.35,1893470],["2019-12-06",6724.93,6747.13,6636.15,6658.35,682630],["2019-12-09",6658.35,6747.13,6591.76,6613.96,1379500],["2019-12-10",6591.76,6613.96,6436.4,6502.99,2255400],["2019-12-11",6525.18,6525.18,6258.85,6414.21,2589570],["2019-12-12",6414.21,6613.96,6347.63,6502.99,2027220],["2019-12-13",6569.57,6613.96,6525.18,6591.76,1739690],["2019-12-16",6591.76,6769.32,6569.57,6680.54,2236660],["2019-12-17",6702.74,6724.93,6591.76,6613.96,1727180],["2019-12-18",6636.15,6858.1,6591.76,6724.93,2721060],["2019-12-19",6747.13,6858.1,6702.74,6747.13,1364830],["2019-12-20",6791.52,6858.1,6702.74,6724.93,1319100],["2019-12-23",6747.13,6747.13,6569.57,6613.96,2072440],["2019-12-24",6569.57,6613.96,6547.38,6613.96,1102050],["2019-12-25",6613.96,6680.54,6591.76,6591.76,863390],["2019-12-26",6636.15,6724.93,6591.76,6613.96,1526360],["2019-12-27",6636.15,6680.54,6613.96,6658.35,1068270],["2019-12-30",6702.74,6835.9,6658.35,6747.13,2702300],["2019-12-31",6747.13,6769.32,6658.35,6680.54,1229970],["2020-01-02",6680.54,6702.74,6636.15,6680.54,1689670],["2020-01-03",6791.52,6924.68,6747.13,6747.13,4806940],["2020-01-06",6991.27,7102.24,6946.88,7035.65,6063080],["2020-01-07",6969.07,7013.46,6902.49,6946.88,1697580],["2020-01-08",7102.24,7191.02,6924.68,6946.88,4315660],["2020-01-09",6769.32,6835.9,6724.93,6747.13,3150280],["2020-01-10",6769.32,6791.52,6636.15,6724.93,2240000],["2020-01-13",6680.54,6680.54,6613.96,6636.15,2762860],["2020-01-14",6613.96,6613.96,6480.79,6525.18,3408720],["2020-01-15",6613.96,6613.96,6458.6,6480.79,1490170],["2020-01-16",6458.6,6636.15,6392.01,6525.18,4144160],["2020-01-17",6569.57,6591.76,6502.99,6502.99,1366970],["2020-01-20",6525.18,6525.18,6392.01,6436.4,1878050],["2020-01-21",6480.79,6658.35,6392.01,6569.57,2648330],["2020-01-22",6569.57,6702.74,6547.38,6636.15,2506380],["2020-01-30",6458.6,6458.6,6258.85,6325.43,4054680],["2020-01-31",6303.24,6347.63,5903.74,5903.74,4978110],["2020-02-03",5504.23,5659.6,5504.23,5548.62,6854050],["2020-02-04",5637.4,5659.6,5393.26,5415.46,3324010],["2020-02-05",5482.04,5703.99,5393.26,5548.62,4838490],["2020-02-06",5615.21,5925.93,5615.21,5925.93,5104650],["2020-02-07",5948.12,6014.71,5881.54,5881.54,3196760],["2020-02-10",5726.18,5925.93,5681.79,5770.57,2759730],["2020-02-11",5792.76,5992.51,5770.57,5925.93,3431520],["2020-02-12",5925.93,6081.29,5925.93,6014.71,3214200],["2020-02-13",6036.9,6081.29,5970.32,5992.51,2293630],["2020-02-14",5948.12,6014.71,5881.54,5925.93,2601780],["2020-02-17",5925.93,6036.9,5925.93,5970.32,2732630],["2020-02-18",5992.51,6014.71,5925.93,5925.93,1791080],["2020-02-19",5925.93,5970.32,5881.54,5903.74,1981480],["2020-02-20",6036.9,6059.1,5903.74,5925.93,3491190],["2020-02-21",5970.32,5992.51,5859.35,5859.35,2973540],["2020-02-24",5593.01,5637.4,5459.85,5459.85,6759290],["2020-02-25",5371.07,5615.21,5371.07,5570.82,2792780],["2020-02-26",5415.46,5548.62,5393.26,5415.46,1986760],["2020-02-27",5437.65,5504.23,5393.26,5504.23,1546710],["2020-02-28",5326.68,5393.26,5171.32,5215.71,4926390],["2020-03-02",5282.29,5326.68,5215.71,5260.1,3063000],["2020-03-03",5482.04,5482.04,5326.68,5371.07,2115870],["2020-03-04",5326.68,5637.4,5326.68,5570.82,4791830],["2020-03-05",5637.4,5703.99,5504.23,5504.23,3050390],["2020-03-06",5437.65,5504.23,5371.07,5437.65,1783630],["2020-03-09",5060.34,5060.34,5060.34,5060.34,977950],["2020-03-10",4727.43,4904.98,4727.43,4794.01,7751030],["2020-03-11",4927.18,4927.18,4461.09,4461.09,8164930],["2020-03-12",4216.95,4350.12,4150.37,4150.37,5177370],["2020-03-13",3861.84,4128.18,3861.84,4128.18,5893460],["2020-03-16",4083.79,4216.95,3950.62,4092.66,4036890],["2020-03-17",3870.72,4128.18,3870.72,4128.18,3458490],["2020-03-18",4128.18,4150.37,3861.84,3861.84,5532080],["2020-03-19",3773.06,3844.09,3608.82,3639.9,6030340],["2020-03-20",3773.06,3892.91,3733.11,3892.91,3792870],["2020-03-23",3631.02,3773.06,3622.14,3622.14,7464240],["2020-03-24",3622.14,3724.24,3551.12,3631.02,4381080],["2020-03-25",3817.45,3875.16,3702.04,3755.31,3704500],["2020-03-26",3684.29,3755.31,3617.7,3617.7,2795430],["2020-03-27",3617.7,3617.7,3417.95,3444.59,3495910],["2020-03-30",3213.76,3218.2,3204.89,3204.89,2832810],["2020-03-31",3240.4,3284.79,2982.94,2996.26,7211710],["2020-04-01",2996.26,3196.01,2996.26,3129.42,3630560],["2020-04-03",3346.93,3346.93,3346.93,3346.93,1178380],["2020-04-06",3577.75,3577.75,3577.75,3577.75,1519520],["2020-04-07",3826.33,3826.33,3662.09,3826.33,14124290],["2020-04-08",3773.06,4079.35,3728.68,4057.15,5859970],["2020-04-09",4128.18,4336.8,4105.98,4248.03,8974900],["2020-04-10",4128.18,4185.88,3995.01,4141.49,7279340],["2020-04-13",4305.73,4425.58,4239.15,4394.51,7208840],["2020-04-14",4394.51,4398.95,4132.61,4305.73,5252310],["2020-04-15",4154.81,4305.73,4150.37,4203.64,5227150],["2020-04-16",4150.37,4345.68,4066.03,4261.34,5462140],["2020-04-17",4376.75,4376.75,4296.85,4350.12,8510590],["2020-04-20",4372.32,4638.65,4305.73,4638.65,12178830],["2020-04-21",4314.61,4572.07,4314.61,4314.61,10487880],["2020-04-22",4012.76,4225.83,4012.76,4168.13,7479040],["2020-04-23",4261.34,4305.73,4172.56,4256.9,4500870],["2020-04-24",4292.42,4301.29,4123.74,4168.13,4040570],["2020-04-27",4168.13,4194.76,3995.01,4003.89,6217430],["2020-04-28",3906.23,3950.62,3795.26,3888.48,5527860],["2020-04-29",3950.62,4097.1,3950.62,4061.59,2947270],["2020-05-04",4305.73,4305.73,4083.79,4097.1,4855470],["2020-05-05",4194.76,4256.9,4110.42,4221.39,3631780],["2020-05-06",4301.29,4350.12,4265.78,4310.17,4959750],["2020-05-07",4283.54,4283.54,4216.95,4248.03,4082290],["2020-05-08",4283.54,4367.88,4274.66,4301.29,7301050],["2020-05-11",4350.12,4594.26,4323.49,4594.26,13475920],["2020-05-12",4594.26,4771.82,4461.09,4660.84,7489770],["2020-05-13",4616.45,4794.01,4527.68,4727.43,7717280],["2020-05-14",4660.84,4705.23,4594.26,4594.26,6783660],["2020-05-15",4705.23,4771.82,4572.07,4638.65,7270410],["2020-05-18",4705.23,4860.59,4705.23,4838.4,7832680],["2020-05-19",5015.96,5060.34,4882.79,4949.37,7719890],["2020-05-20",4882.79,4949.37,4838.4,4860.59,4449950],["2020-05-21",4927.18,4949.37,4794.01,4794.01,6474140],["2020-05-22",4794.01,4971.57,4749.62,4771.82,7404370],["2020-05-25",4794.01,4882.79,4727.43,4860.59,3854050],["2020-05-26",4927.18,4971.57,4860.59,4949.37,7062640],["2020-05-27",4971.57,5015.96,4794.01,4794.01,7257150],["2020-05-28",4794.01,4860.59,4749.62,4749.62,4303140],["2020-05-29",4749.62,4794.01,4683.04,4705.23,4663800],["2020-06-01",4794.01,4882.79,4794.01,4838.4,3785940],["2020-06-02",4882.79,5149.12,4794.01,4971.57,12785380],["2020-06-03",5104.73,5104.73,5015.96,5060.34,6078900],["2020-06-04",5060.34,5149.12,4971.57,4971.57,5664430],["2020-06-05",4927.18,5038.15,4882.79,5038.15,6133140],["2020-06-08",5237.9,5371.07,5149.12,5326.68,12619130],["2020-06-09",5326.68,5326.68,5193.51,5215.71,6511690],["2020-06-10",5171.32,5260.1,5104.73,5193.51,5912570],["2020-06-11",5237.9,5260.1,4838.4,4838.4,11099440],["2020-06-12",4527.68,4771.82,4527.68,4771.82,8957840],["2020-06-15",4749.62,4771.82,4438.9,4505.48,7499440],["2020-06-16",4616.45,4727.43,4594.26,4705.23,3140220],["2020-06-17",4727.43,4749.62,4616.45,4683.04,2515280],["2020-06-18",4616.45,4660.84,4549.87,4638.65,1807130],["2020-06-19",4727.43,4749.62,4660.84,4749.62,3099330],["2020-06-22",4794.01,4838.4,4705.23,4749.62,2974240],["2020-06-23",4816.21,4882.79,4727.43,4838.4,4944590],["2020-06-24",4860.59,4860.59,4727.43,4727.43,2769460],["2020-06-25",4616.45,4683.04,4572.07,4638.65,2861890],["2020-06-26",4705.23,4727.43,4616.45,4638.65,1997590],["2020-06-29",4616.45,4638.65,4416.7,4483.29,4470720],["2020-06-30",4549.87,4594.26,4372.32,4430.02,3008120],["2020-07-01",4430.02,4594.26,4421.14,4572.07,2278720],["2020-07-02",4572.07,4594.26,4483.29,4527.68,1172410],["2020-07-03",4594.26,4594.26,4505.48,4527.68,2036500],["2020-07-06",4572.07,4594.26,4505.48,4527.68,2244240],["2020-07-07",4594.26,4683.04,4572.07,4594.26,2706180],["2020-07-08",4594.26,4594.26,4527.68,4572.07,1445750],["2020-07-09",4616.45,4749.62,4572.07,4705.23,4490760],["2020-07-10",4660.84,4683.04,4594.26,4616.45,2506480],["2020-07-13",4683.04,4749.62,4638.65,4683.04,2810710],["2020-07-14",4638.65,4683.04,4616.45,4660.84,1729280],["2020-07-15",4727.43,4727.43,4638.65,4660.84,1661980],["2020-07-16",4794.01,4816.21,4683.04,4705.23,4941870],["2020-07-17",4683.04,4705.23,4660.84,4660.84,1950220],["2020-07-20",4660.84,4660.84,4549.87,4572.07,2583900],["2020-07-21",4594.26,4616.45,4549.87,4594.26,1941400],["2020-07-22",4683.04,4705.23,4572.07,4572.07,2185400],["2020-07-23",4549.87,4638.65,4505.48,4616.45,2425000],["2020-07-24",4549.87,4594.26,4296.85,4305.73,6046130],["2020-07-27",4043.84,4168.13,4008.33,4008.33,5769240],["2020-07-28",4039.4,4194.76,3995.01,4168.13,4007570],["2020-07-29",4061.59,4061.59,3879.6,3950.62,4866170],["2020-07-30",3995.01,4110.42,3995.01,4034.96,1498810],["2020-07-31",3995.01,4030.52,3906.23,3990.57,1754160],["2020-08-03",4008.33,4225.83,4008.33,4177.0,3843050],["2020-08-04",4261.34,4292.42,4185.88,4199.2,2877150],["2020-08-05",4199.2,4390.07,4181.44,4350.12,4144460],["2020-08-06",4438.9,4572.07,4385.63,4527.68,8861190],["2020-08-07",4572.07,4572.07,4438.9,4483.29,3135450],["2020-08-10",4527.68,4638.65,4527.68,4594.26,5031810],["2020-08-11",4616.45,4616.45,4527.68,4572.07,2817890],["2020-08-12",4572.07,4794.01,4549.87,4749.62,6723930],["2020-08-13",4794.01,4838.4,4727.43,4749.62,4513510],["2020-08-14",4727.43,4727.43,4572.07,4594.26,5022780],["2020-08-17",4616.45,4838.4,4594.26,4816.21,9480710],["2020-08-18",4816.21,4838.4,4705.23,4749.62,3383710],["2020-08-19",4727.43,4771.82,4705.23,4749.62,2832170],["2020-08-20",4705.23,4749.62,4616.45,4638.65,5061100],["2020-08-21",4660.84,4705.23,4616.45,4638.65,3602810],["2020-08-24",4705.23,4860.59,4683.04,4771.82,8189030],["2020-08-25",4838.4,4838.4,4727.43,4749.62,4740580],["2020-08-26",4794.01,5060.34,4771.82,5060.34,17403569],["2020-08-27",5038.15,5104.73,4993.76,5038.15,5901140],["2020-08-28",5038.15,5060.34,4949.37,4949.37,5591500],["2020-08-31",4971.57,5082.54,4927.18,4993.76,8765070],["2020-09-01",5015.96,5171.32,4971.57,5082.54,6537210],["2020-09-03",5082.54,5126.93,4993.76,5015.96,5648980],["2020-09-04",4904.98,4993.76,4882.79,4971.57,5662820],["2020-09-07",4904.98,4949.37,4794.01,4794.01,9095550],["2020-09-08",4838.4,4882.79,4771.82,4882.79,3704600],["2020-09-09",4771.82,4838.4,4749.62,4838.4,4924570],["2020-09-10",4882.79,4904.98,4816.21,4816.21,2085970],["2020-09-11",4816.21,4838.4,4771.82,4838.4,2119750],["2020-09-14",4860.59,4949.37,4816.21,4949.37,4765480],["2020-09-15",4949.37,4993.76,4882.79,4927.18,4413630],["2020-09-16",4971.57,5104.73,4949.37,5038.15,9262100],["2020-09-17",5082.54,5082.54,4949.37,4971.57,5153810],["2020-09-18",5015.96,5015.96,4971.57,4993.76,2512120],["2020-09-21",5015.96,5104.73,4993.76,4993.76,6476790],["2020-09-22",4971.57,5126.93,4949.37,5082.54,8792870],["2020-09-23",5126.93,5215.71,5104.73,5104.73,7910200],["2020-09-24",5082.54,5126.93,5060.34,5060.34,4949450],["2020-09-25",5082.54,5215.71,5038.15,5149.12,10216640],["2020-09-28",5237.9,5260.1,5149.12,5215.71,6966880],["2020-09-29",5260.1,5348.87,5104.73,5104.73,9663240],["2020-09-30",5104.73,5126.93,5038.15,5126.93,5452370],["2020-10-01",5171.32,5215.71,5126.93,5171.32,4809220],["2020-10-02",5149.12,5193.51,4993.76,5126.93,11211910],["2020-10-05",5171.32,5459.85,5149.12,5459.85,15769190],["2020-10-06",5526.43,5570.82,5371.07,5437.65,7132070],["2020-10-07",5371.07,5437.65,5326.68,5326.68,9045000],["2020-10-08",5371.07,5415.46,5282.29,5371.07,9054770],["2020-10-09",5415.46,5504.23,5371.07,5371.07,3826640],["2020-10-12",5371.07,5393.26,5149.12,5171.32,11312100],["2020-10-13",5149.12,5193.51,5126.93,5126.93,4472690],["2020-10-14",5171.32,5193.51,5104.73,5104.73,5311850],["2020-10-15",5149.12,5193.51,5082.54,5126.93,5278240],["2020-10-16",5149.12,5193.51,5104.73,5126.93,4508880],["2020-10-19",5149.12,5171.32,5060.34,5060.34,4658100],["2020-10-20",5104.73,5171.32,5082.54,5126.93,4810270],["2020-10-21",5149.12,5149.12,5060.34,5060.34,4354930],["2020-10-22",5038.15,5060.34,4993.76,5060.34,3220510],["2020-10-23",5104.73,5126.93,5038.15,5060.34,2361150],["2020-10-26",5060.34,5060.34,4882.79,4882.79,7698480],["2020-10-27",4904.98,4927.18,4771.82,4794.01,5581180],["2020-10-28",4749.62,4882.79,4749.62,4771.82,4310880],["2020-10-29",4771.82,4794.01,4683.04,4771.82,2415310],["2020-10-30",4882.79,4882.79,4727.43,4816.21,2715390],["2020-11-02",4816.21,4838.4,4749.62,4771.82,1347920],["2020-11-03",4882.79,4882.79,4794.01,4838.4,2222420],["2020-11-04",4860.59,5015.96,4838.4,4971.57,3828560],["2020-11-05",4993.76,4993.76,4882.79,4882.79,1948250],["2020-11-06",4882.79,4927.18,4816.21,4882.79,1490380],["2020-11-09",4904.98,5038.15,4882.79,5038.15,3946670],["2020-11-10",5237.9,5260.1,5149.12,5171.32,9522940],["2020-11-11",5215.71,5415.46,5215.71,5348.87,13230970],["2020-11-12",5348.87,5371.07,5260.1,5282.29,5132230],["2020-11-13",5260.1,5326.68,5215.71,5260.1,4994540],["2020-11-16",5326.68,5326.68,5149.12,5171.32,8188280],["2020-11-17",5237.9,5459.85,5193.51,5459.85,17234050],["2020-11-18",5459.85,5615.21,5393.26,5570.82,12700880],["2020-11-19",5593.01,5770.57,5548.62,5637.4,10842550],["2020-11-20",5593.01,5659.6,5482.04,5615.21,8957510],["2020-11-23",5659.6,5659.6,5548.62,5593.01,7010980],["2020-11-24",5615.21,5814.96,5593.01,5770.57,14601780],["2020-11-25",5948.12,5992.51,5859.35,5881.54,11258080],["2020-11-26",5859.35,5970.32,5837.15,5881.54,6444880],["2020-11-27",5881.54,5881.54,5770.57,5859.35,7194340],["2020-11-30",5814.96,5859.35,5726.18,5748.37,9230570],["2020-12-01",5637.4,5837.15,5615.21,5837.15,9046590],["2020-12-02",5814.96,5903.74,5748.37,5770.57,7988630],["2020-12-03",5814.96,5948.12,5792.76,5881.54,7597870],["2020-12-04",5948.12,6103.49,5925.93,5992.51,11141900],["2020-12-07",6059.1,6059.1,5970.32,6014.71,5727180],["2020-12-08",5992.51,6036.9,5948.12,5948.12,6710250],["2020-12-09",5948.12,6103.49,5948.12,5992.51,8089420],["2020-12-10",6059.1,6059.1,5814.96,5837.15,7926400],["2020-12-11",5992.51,6014.71,5903.74,6014.71,5411950],["2020-12-14",6036.9,6192.26,6014.71,6125.68,11710020],["2020-12-15",6081.29,6147.88,6014.71,6059.1,6986460],["2020-12-16",6125.68,6325.43,6103.49,6303.24,11871390],["2020-12-17",6303.24,6458.6,6236.65,6303.24,11049360],["2020-12-18",6347.63,6392.01,6303.24,6369.82,5508190],["2020-12-21",6436.4,6636.15,6347.63,6525.18,14160130],["2020-12-22",6458.6,6569.57,6414.21,6502.99,10035240],["2020-12-23",6458.6,6502.99,6392.01,6436.4,7322350],["2020-12-24",6502.99,6547.38,6081.29,6347.63,8218310],["2020-12-25",6347.63,6414.21,6170.07,6392.01,5806120],["2020-12-28",6480.79,6835.9,6414.21,6835.9,19667390],["2020-12-29",6924.68,7146.63,6835.9,7013.46,12156560],["2020-12-30",7013.46,7146.63,6946.88,7057.85,6998440],["2020-12-31",7057.85,7279.79,6946.88,7191.02,12039840],["2021-01-04",7457.35,7679.3,7279.79,7679.3,10631200],["2021-01-05",7546.13,7990.02,7546.13,7723.68,10031200],["2021-01-06",7990.02,8100.99,7745.88,7790.27,12709900],["2021-01-07",7901.24,8322.94,7790.27,8322.94,14500900],["2021-01-08",8433.91,8899.99,8433.91,8722.44,12165800],["2021-01-11",9077.55,9321.69,8966.58,9321.69,10506700],["2021-01-12",9299.49,9765.58,9099.74,9499.24,11307900],["2021-01-13",9676.8,9721.19,9166.33,9321.69,13054100],["2021-01-14",9232.91,9521.44,9144.13,9477.05,13235300],["2021-01-15",9721.19,10120.69,9521.44,10120.69,9774600],["2021-01-18",10120.69,10608.97,9987.52,10276.05,9677500],["2021-01-19",10209.47,10387.02,9565.83,9565.83,14031500],["2021-01-20",9588.02,9743.38,8899.99,9477.05,18611300],["2021-01-21",9676.8,9920.94,9299.49,9854.36,11931500],["2021-01-22",9854.36,9898.74,9432.66,9454.85,11595800],["2021-01-25",9188.52,9543.63,9099.74,9232.91,11094600],["2021-01-26",9321.69,9388.27,8589.27,8589.27,15063500],["2021-01-27",8456.1,8833.41,8012.21,8100.99,13499800],["2021-01-28",7546.13,7812.46,7546.13,7546.13,10022200],["2021-01-29",7124.43,7990.02,7124.43,7856.85,10623600],["2021-02-01",7679.3,7945.63,7324.18,7324.18,9358800],["2021-02-02",7457.35,7768.07,7191.02,7768.07,9162900],["2021-02-03",8078.8,8300.74,8012.21,8300.74,7709400],["2021-02-04",8567.07,8877.8,8522.69,8700.24,11717300],["2021-02-05",8877.8,9077.55,8789.02,8855.6,9395300],["2021-02-08",8899.99,9454.85,8655.85,9010.96,15038700],["2021-02-09",9410.47,9543.63,9055.35,9410.47,11796300],["2021-02-17",10054.11,10054.11,9987.52,10054.11,9573000],["2021-02-18",10742.14,10742.14,10120.69,10387.02,28385400],["2021-02-19",10098.5,10453.61,9898.74,10054.11,19485300],["2021-02-22",10120.69,10431.41,10009.72,10342.63,12368100],["2021-02-23",10742.14,10830.91,10520.19,10520.19,11740100],["2021-02-24",10431.41,10498.0,9943.13,10165.08,14005300],["2021-02-25",10431.41,10564.58,10209.47,10409.22,12003900],["2021-02-26",10120.69,10409.22,10098.5,10387.02,11418100],["2021-03-01",10564.58,10919.69,10409.22,10830.91,15535300],["2021-03-02",10653.36,10808.72,10564.58,10631.16,11661500],["2021-03-03",10475.8,10542.38,10387.02,10453.61,8640700],["2021-03-04",10653.36,10742.14,9943.13,10742.14,13326600],["2021-03-05",11097.25,11230.41,10830.91,11208.22,15886900],["2021-03-08",11674.3,11674.3,11163.83,11407.97,13616700],["2021-03-09",11097.25,11141.64,10875.3,10875.3,9631700],["2021-03-10",10742.14,10786.52,10475.8,10586.77,11687600],["2021-03-11",10742.14,10875.3,10653.36,10719.94,5304900],["2021-03-12",10875.3,10919.69,10608.97,10653.36,6453800],["2021-03-15",10653.36,10786.52,10608.97,10631.16,7051400],["2021-03-16",10586.77,10608.97,10387.02,10453.61,9810000],["2021-03-17",10431.41,10830.91,10342.63,10742.14,8267900],["2021-03-18",10742.14,10853.11,10586.77,10608.97,4605200],["2021-03-19",10209.47,10431.41,10165.08,10342.63,13928100],["2021-03-22",10498.0,10542.38,10320.44,10409.22,4760000],["2021-03-23",10409.22,10431.41,10165.08,10253.86,5058100],["2021-03-24",9965.33,10076.3,9565.83,9698.99,12655500],["2021-03-25",9943.13,9943.13,9632.41,9632.41,6904600],["2021-03-26",9543.63,9765.58,8966.58,9676.8,8520900],["2021-03-29",9854.36,9943.13,9632.41,9743.38,5646700],["2021-03-30",9854.36,10076.3,9721.19,10009.72,6061200],["2021-03-31",9987.52,10142.88,9876.55,10031.91,4798300],["2021-04-01",10031.91,10364.83,9965.33,10298.25,6850500],["2021-04-02",10431.41,10431.41,10209.47,10231.66,5746200],["2021-04-05",10231.66,10364.83,10054.11,10165.08,5250900],["2021-04-06",10076.3,10209.47,9920.94,10209.47,7885100],["2021-04-07",10298.25,10298.25,10165.08,10209.47,5774900],["2021-04-08",10231.66,10253.86,10098.5,10165.08,3709900],["2021-04-09",10031.91,10165.08,10031.91,10031.91,10027700],["2021-04-12",9987.52,9987.52,9832.16,9876.55,8762000],["2021-04-13",9965.33,10009.72,9632.41,9721.19,5155600],["2021-04-14",9676.8,10009.72,9565.83,9943.13,5663400],["2021-04-15",10165.08,10209.47,9876.55,9898.74,5705100],["2021-04-16",9876.55,9920.94,9588.02,9698.99,5043800],["2021-04-19",9698.99,9787.77,9521.44,9698.99,4577400],["2021-04-20",9765.58,9943.13,9588.02,9698.99,5981600],["2021-04-22",9676.8,9698.99,9033.16,9033.16,7009759],["2021-04-23",9055.35,9210.72,8744.63,9099.74,5803400],["2021-04-26",9077.55,9077.55,8478.3,8500.49,8415700],["2021-04-27",8522.69,8655.85,8300.74,8300.74,4319400],["2021-04-28",8345.13,8655.85,8345.13,8500.49,3756300],["2021-04-29",8655.85,8722.44,8500.49,8500.49,3599900],["2021-05-04",8078.8,8433.91,7990.02,8234.16,5181200],["2021-05-05",8611.46,8789.02,8478.3,8789.02,4768500],["2021-05-06",8944.38,9232.91,8877.8,8922.19,7384200],["2021-05-07",8877.8,9010.96,8633.66,8655.85,4821800],["2021-05-10",8655.85,9055.35,8611.46,8966.58,5214600],["2021-05-11",8966.58,9410.47,8833.41,9121.94,7589900],["2021-05-12",9188.52,9454.85,9188.52,9366.08,5138400],["2021-05-13",9499.24,9565.83,9188.52,9188.52,5633600],["2021-05-14",9188.52,9188.52,8899.99,8922.19,5903500],["2021-05-17",9099.74,9188.52,8789.02,8789.02,4437800],["2021-05-18",8877.8,9232.91,8722.44,9232.91,5793600],["2021-05-19",9099.74,9099.74,8877.8,8877.8,3378100],["2021-05-20",8744.63,8811.21,8522.69,8589.27,4760700],["2021-05-21",8345.13,8877.8,8322.94,8655.85,5188200],["2021-05-24",8922.19,9055.35,8789.02,8922.19,5821300],["2021-05-25",9188.52,9299.49,9099.74,9144.13,6790900],["2021-05-26",9099.74,9121.94,8944.38,9010.96,4688000],["2021-05-27",9010.96,9077.55,8655.85,8744.63,4780000],["2021-05-28",8966.58,9277.3,8744.63,9166.33,9585300],["2021-05-31",9321.69,9676.8,9077.55,9676.8,9836300],["2021-06-01",10076.3,10253.86,9898.74,9943.13,9863100],["2021-06-02",9943.13,10209.47,9898.74,10031.91,13375700],["2021-06-03",10253.86,10320.44,10031.91,10076.3,12351000],["2021-06-04",10076.3,10764.33,9920.94,10764.33,24263200],["2021-06-07",11319.19,11496.75,10875.3,11274.8,16290000],["2021-06-08",10964.08,11274.8,10498.0,10498.0,14257700],["2021-06-09",10520.19,10830.91,10031.91,10586.77,16145600],["2021-06-10",10409.22,10520.19,9854.36,9854.36,18663200],["2021-06-11",9854.36,10098.5,9565.83,9987.52,14404600],["2021-06-14",10120.69,10409.22,10076.3,10165.08,7902800],["2021-06-15",10165.08,10253.86,9898.74,9965.33,7383300],["2021-06-16",10209.47,10453.61,10120.69,10165.08,14067100],["2021-06-17",10031.91,10631.16,9809.97,10475.8,11981600],["2021-06-18",10475.8,10475.8,10276.05,10276.05,7450200],["2021-06-21",10342.63,10564.58,10253.86,10320.44,7219800],["2021-06-22",10586.77,10964.08,10498.0,10586.77,13799000],["2021-06-23",10608.97,10608.97,10253.86,10409.22,6669200],["2021-06-24",10431.41,10498.0,10120.69,10209.47,7532700],["2021-06-25",10298.25,10387.02,10009.72,10209.47,9040500],["2021-06-28",10431.41,10475.8,10209.47,10209.47,5250000],["2021-06-29",10120.69,10142.88,9765.58,9832.16,11343000],["2021-06-30",9809.97,9965.33,9743.38,9765.58,5952700],["2021-07-01",10120.69,10120.69,9543.63,9876.55,6540500],["2021-07-02",10076.3,10120.69,9876.55,9876.55,5211000],["2021-07-05",9854.36,9854.36,9321.69,9565.83,8282800],["2021-07-06",9721.19,9809.97,8899.99,8899.99,6519700],["2021-07-07",8833.41,8922.19,8433.91,8700.24,7605700],["2021-07-08",8744.63,8877.8,8567.07,8589.27,3949500],["2021-07-09",8589.27,8722.44,8123.19,8211.96,6777800],["2021-07-12",8189.77,8522.69,7990.02,8433.91,9088500],["2021-07-13",8567.07,8678.05,8411.71,8589.27,4539200],["2021-07-14",8700.24,8855.6,8500.49,8611.46,4276700],["2021-07-15",8456.1,8655.85,8345.13,8611.46,4455000],["2021-07-16",8567.07,8766.83,8433.91,8500.49,3567500],["2021-07-19",8123.19,8300.74,7923.43,7923.43,9944400],["2021-07-20",7768.07,7879.05,7390.77,7856.85,6922200],["2021-07-21",7856.85,8078.8,7768.07,7768.07,3712500],["2021-07-22",7945.63,8123.19,7856.85,7945.63,5347000],["2021-07-23",7945.63,8100.99,7634.91,7634.91,4233900],["2021-07-26",7634.91,7812.46,7568.32,7723.68,3188500],["2021-07-27",7901.24,8189.77,7768.07,7990.02,5388600],["2021-07-28",7990.02,8145.38,7923.43,7923.43,2444200],["2021-07-29",8034.41,8123.19,7901.24,8123.19,5156600],["2021-07-30",8145.38,8167.57,8056.6,8056.6,4802900],["2021-08-02",8056.6,8345.13,8012.21,8145.38,5426500],["2021-08-03",8145.38,8145.38,7901.24,8100.99,6011200],["2021-08-04",8123.19,8500.49,8078.8,8389.52,9394900],["2021-08-05",8300.74,8389.52,8211.96,8322.94,5049100],["2021-08-06",8411.71,8456.1,8234.16,8256.35,6123800],["2021-08-09",8056.6,8211.96,8012.21,8167.57,7631000],["2021-08-10",8167.57,8700.24,8123.19,8700.24,12190000],["2021-08-11",8833.41,9010.96,8722.44,8722.44,8197300],["2021-08-12",8678.05,8966.58,8633.66,8722.44,5569900],["2021-08-13",8589.27,8655.85,8367.32,8655.85,8210100],["2021-08-16",8655.85,8789.02,8522.69,8611.46,6702700],["2021-08-17",8611.46,8899.99,8567.07,8789.02,7918100],["2021-08-18",8700.24,9010.96,8678.05,8877.8,6763900],["2021-08-19",8766.83,8789.02,8655.85,8655.85,5890600],["2021-08-20",8589.27,8655.85,8056.6,8123.19,11044580],["2021-08-23",8034.41,8167.57,7634.91,7634.91,6922300],["2021-08-24",7768.07,7967.82,7634.91,7812.46,5614900],["2021-08-25",7901.24,7990.02,7812.46,7990.02,2415800],["2021-08-26",8012.21,8123.19,7812.46,7901.24,2543100],["2021-08-27",7790.27,8123.19,7790.27,8100.99,3672000],["2021-08-30",8300.74,8345.13,8234.16,8345.13,4119400],["2021-08-31",8522.69,8789.02,8367.32,8633.66,8979600],["2021-09-01",8567.07,8700.24,8478.3,8522.69,5135400],["2021-09-06",8389.52,8766.83,8278.55,8544.88,12083400],["2021-09-07",8544.88,8544.88,8211.96,8211.96,5567700],["2021-09-08",8167.57,8278.55,8056.6,8145.38,4196600],["2021-09-09",8100.99,8256.35,8034.41,8123.19,3297300],["2021-09-10",8167.57,8211.96,8034.41,8078.8,3537900],["2021-09-13",8211.96,8345.13,8145.38,8145.38,4797800],["2021-09-14",8322.94,8322.94,8123.19,8123.19,2874400],["2021-09-15",8145.38,8678.05,8145.38,8678.05,10251300],["2021-09-16",8966.58,9099.74,8833.41,8855.6,10116400],["2021-09-17",8922.19,9232.91,8855.6,9033.16,9393800],["2021-09-20",9033.16,9410.47,9033.16,9055.35,15774000],["2021-09-21",8877.8,9632.41,8877.8,9632.41,15456000],["2021-09-22",9743.38,9898.74,9676.8,9676.8,7734500],["2021-09-23",9721.19,9987.52,9588.02,9654.61,9107300],["2021-09-24",9765.58,9876.55,9321.69,9454.85,9574600],["2021-09-27",9676.8,9854.36,9232.91,9232.91,9126400],["2021-09-28",9388.27,9876.55,9277.3,9876.55,9081800],["2021-09-29",9987.52,10253.86,9632.41,9854.36,10894300],["2021-09-30",9876.55,10276.05,9832.16,10120.69,10232700],["2021-10-01",10120.69,10653.36,9987.52,10475.8,13337384],["2021-10-04",10608.97,10764.33,10209.47,10209.47,15013400],["2021-10-05",10475.8,10719.94,10231.66,10653.36,10636400],["2021-10-06",10808.72,10875.3,10564.58,10675.55,7818600],["2021-10-07",10564.58,10697.75,10475.8,10542.38,9568600],["2021-10-08",10631.16,10764.33,10475.8,10475.8,8340300],["2021-10-11",10697.75,10830.91,10564.58,10586.77,8728700],["2021-10-12",10675.55,11141.64,10586.77,10986.27,14397000],["2021-10-13",11008.47,11052.86,10875.3,10919.69,5128600],["2021-10-14",10964.08,11274.8,10964.08,11008.47,8177500],["2021-10-15",11097.25,11230.41,10919.69,11030.66,7022700],["2021-10-18",11141.64,11696.5,11097.25,11496.75,12665300],["2021-10-19",11452.36,11518.94,11297.0,11407.97,5811400],["2021-10-20",11585.53,11652.11,11141.64,11452.36,7235400],["2021-10-21",11541.14,11940.64,11407.97,11851.86,9186500],["2021-10-22",11785.28,12273.56,11718.69,12140.39,7724900],["2021-10-25",12495.5,12628.67,11940.64,12073.81,10757700],["2021-10-26",12073.81,12384.53,11985.03,12384.53,9075600],["2021-10-27",12650.86,12784.03,12406.72,12628.67,8609500],["2021-10-28",12451.11,12628.67,12340.14,12428.92,10808900],["2021-10-29",12428.92,12650.86,12384.53,12451.11,7355900],["2021-11-01",12539.89,12650.86,12073.81,12206.97,10888100],["2021-11-02",12206.97,12739.64,11985.03,12517.69,13201900],["2021-11-03",12517.69,12850.61,12384.53,12473.31,10860200],["2021-11-04",12340.14,12517.69,12118.19,12451.11,7219200],["2021-11-05",12517.69,13250.11,12495.5,13094.75,13794100],["2021-11-08",13294.5,13649.61,13116.95,13494.25,6553400],["2021-11-09",13627.42,13982.53,13338.89,13849.36,6876200],["2021-11-10",13938.14,14248.87,13760.59,14071.31,6072100],["2021-11-11",14071.31,14160.09,13716.2,13915.95,7182000],["2021-11-12",13893.75,13982.53,13316.7,13627.42,9638800],["2021-11-15",13472.06,14115.7,13272.31,13782.78,9936300],["2021-11-16",13716.2,14359.84,13694.0,14248.87,6676100],["2021-11-17",14271.06,14515.2,14160.09,14204.48,3986700],["2021-11-18",14115.7,14160.09,13583.03,13583.03,10781800],["2021-11-19",13627.42,13694.0,12650.86,12650.86,22088900],["2021-11-22",12251.36,12384.53,11785.28,11785.28,11814900],["2021-11-23",11940.64,12384.53,11896.25,12251.36,6195400],["2021-11-24",12650.86,12650.86,12206.97,12317.94,4514800],["2021-11-25",12340.14,12606.47,12206.97,12317.94,4159700],["2021-11-26",12206.97,12251.36,11541.14,11674.3,10377700],["2021-11-29",11008.47,11496.75,11008.47,11407.97,8771200],["2021-11-30",11674.3,12184.78,11629.92,12073.81,6699200],["2021-12-01",11985.03,12517.69,11851.86,12317.94,5260800],["2021-12-02",12162.58,12495.5,12029.42,12295.75,3598600],["2021-12-03",12428.92,12428.92,11541.14,11541.14,5478000],["2021-12-06",11851.86,11896.25,11452.36,11740.89,4958800],["2021-12-07",12118.19,12562.08,11896.25,12562.08,7710900],["2021-12-08",12828.42,12983.78,12650.86,12650.86,5827000],["2021-12-09",12650.86,13028.17,12650.86,12961.58,4743900],["2021-12-10",12784.03,12983.78,12695.25,12828.42,6350400],["2021-12-13",12917.2,13139.14,12828.42,12872.81,4863300],["2021-12-14",12739.64,12961.58,12628.67,12739.64,4767300],["2021-12-15",12650.86,12806.22,12340.14,12384.53,5701800],["2021-12-16",12606.47,12650.86,12406.72,12517.69,3097700],["2021-12-17",12784.03,12828.42,12340.14,12340.14,5366800],["2021-12-20",12073.81,12206.97,11763.08,11874.05,8479300],["2021-12-21",11940.64,12295.75,11896.25,12162.58,3454900],["2021-12-22",12340.14,12473.31,11851.86,11851.86,4171100],["2021-12-23",11985.03,12673.06,11763.08,12673.06,8407700],["2021-12-24",13005.97,13405.47,12739.64,12828.42,7505200],["2021-12-27",12983.78,13294.5,12673.06,13161.34,5645100],["2021-12-28",13361.09,13605.23,13139.14,13161.34,7841600],["2021-12-29",13227.92,13627.42,13050.36,13361.09,5922100],["2021-12-30",13538.64,13738.39,13361.09,13383.28,4624200],["2021-12-31",13494.25,13605.23,12917.2,13161.34,4704400],["2022-01-04",13361.09,13982.53,13205.72,13804.98,8257000],["2022-01-05",14026.92,14093.5,13760.59,13782.78,6118700],["2022-01-06",13804.98,14026.92,13605.23,13760.59,6041800],["2022-01-07",14204.48,14404.23,13938.14,14004.73,9806500],["2022-01-10",13849.36,14115.7,13050.36,13050.36,14011400],["2022-01-11",13183.53,13294.5,12872.81,13094.75,5783500],["2022-01-12",13449.86,14004.73,13361.09,14004.73,13690200],["2022-01-13",14426.42,14781.53,13804.98,13804.98,11378600],["2022-01-14",13716.2,14137.89,13538.64,13938.14,6217200],["2022-01-17",14426.42,14781.53,14115.7,14204.48,15883200],["2022-01-18",14293.25,15070.06,14182.28,15003.48,11121400],["2022-01-19",15491.76,15491.76,14293.25,14559.59,11555400],["2022-01-20",14470.81,14870.31,14182.28,14759.34,7315000],["2022-01-21",14559.59,15425.17,14382.03,15025.67,13395500],["2022-01-24",15114.45,15314.2,14248.87,14448.62,8929800],["2022-01-25",14426.42,14648.37,14026.92,14603.98,7997500],["2022-01-26",14737.14,14825.92,14426.42,14426.42,5472900],["2022-01-27",14626.17,14870.31,14426.42,14537.39,5118200],["2022-01-28",14448.62,14692.76,13538.64,13538.64,16192300],["2022-02-07",13982.53,14337.64,13849.36,13849.36,6349300],["2022-02-08",13760.59,13960.34,13560.84,13627.42,6413000],["2022-02-09",13494.25,13738.39,13227.92,13250.11,10728400],["2022-02-10",13405.47,13694.0,13361.09,13627.42,5912000],["2022-02-11",13760.59,14071.31,13627.42,13694.0,5200100],["2022-02-14",13982.53,14226.67,13760.59,13760.59,7719400],["2022-02-15",13760.59,13893.75,13516.45,13583.03,4176800],["2022-02-16",13449.86,13982.53,13250.11,13804.98,8691700],["2022-02-17",13804.98,14026.92,13716.2,13782.78,3891500],["2022-02-18",13716.2,13849.36,13583.03,13694.0,4226500],["2022-02-21",13760.59,14115.7,13760.59,13849.36,7024000],["2022-02-22",14115.7,14382.03,14049.12,14226.67,9530000],["2022-02-23",14404.23,15203.23,14382.03,14870.31,20563300],["2022-02-24",15047.87,15891.26,14870.31,15802.48,17595100],["2022-02-25",15536.15,15891.26,15181.03,15181.03,12768505],["2022-02-28",15469.56,15713.7,15136.65,15491.76,9155100],["2022-03-01",15536.15,15669.31,15225.42,15491.76,8055200],["2022-03-02",16423.93,16423.93,15846.87,16113.2,10274200],["2022-03-03",16268.56,16423.93,15869.06,15980.04,9815300],["2022-03-04",15802.48,15980.04,15580.54,15580.54,9997500],["2022-03-07",16246.37,16668.07,16024.43,16668.07,9718800],["2022-03-08",16645.87,17089.76,16423.93,16734.65,11395500],["2022-03-09",17178.54,17888.76,16779.04,17733.4,16938900],["2022-03-10",17134.15,17511.46,16801.23,17222.93,12925300],["2022-03-11",16867.82,16978.79,16135.4,16468.32,20216800],["2022-03-14",16179.79,16468.32,15758.09,15824.67,12636142],["2022-03-15",15181.03,16046.62,15158.84,15980.04,10229200],["2022-03-16",15758.09,16024.43,15602.73,15735.9,4186700],["2022-03-17",15713.7,15713.7,15247.62,15269.81,6653300],["2022-03-18",15758.09,15913.45,15624.92,15758.09,6808900],["2022-03-21",15935.65,16113.2,15624.92,16113.2,5945600],["2022-03-22",16512.7,16557.09,16224.18,16224.18,6467100],["2022-03-23",16157.59,16335.15,15869.06,15935.65,6158900],["2022-03-24",16246.37,16357.34,15846.87,15846.87,4894800],["2022-03-25",15758.09,15957.84,15580.54,15647.12,4886700],["2022-03-28",15491.76,16046.62,15469.56,15935.65,6540900],["2022-03-29",15802.48,16512.7,15647.12,16224.18,8521000],["2022-03-30",16068.81,16335.15,15558.34,15669.31,5343800],["2022-03-31",15624.92,15869.06,15158.84,15181.03,5659100],["2022-04-01",15003.48,15003.48,14426.42,14781.53,9852800],["2022-04-04",14914.7,15070.06,14648.37,15003.48,4359100],["2022-04-05",15136.65,15314.2,15114.45,15114.45,2588900],["2022-04-06",14870.31,15181.03,14803.73,15025.67,3094700],["2022-04-07",14870.31,15070.06,14559.59,14737.14,5741100],["2022-04-08",14803.73,14803.73,13804.98,13804.98,5460700],["2022-04-12",13827.17,13982.53,12850.61,12850.61,9207400],["2022-04-13",13227.92,13250.11,12650.86,13227.92,5078300],["2022-04-14",13361.09,13716.2,13272.31,13449.86,3187500],["2022-04-15",13649.61,13849.36,13183.53,13427.67,4643300],["2022-04-18",13449.86,13538.64,12739.64,12739.64,5225900],["2022-04-19",12917.2,13449.86,12784.03,12850.61,5884100],["2022-04-20",12872.81,13050.36,11962.83,11962.83,7143900],["2022-04-21",11629.92,11940.64,11141.64,11141.64,9871300],["2022-04-22",11097.25,11119.44,10364.83,10364.83,15646300],["2022-04-25",10653.36,10653.36,9654.61,9654.61,9802200],["2022-04-26",9055.35,10320.44,8988.77,10320.44,10968200],["2022-04-27",10209.47,10542.38,10031.91,10320.44,5601100],["2022-04-28",10626.72,10813.16,10387.02,10387.02,6285700],["2022-04-29",10493.56,10866.42,10493.56,10813.16,4992900],["2022-05-04",10813.16,11239.29,10466.92,10919.69,6623900],["2022-05-05",11186.03,11399.09,10786.52,10919.69,5208900],["2022-05-06",10813.16,10866.42,10173.96,10173.96,5885400],["2022-05-09",10067.42,10120.69,9481.49,9481.49,5873100],["2022-05-10",8922.19,10120.69,8922.19,10120.69,7967200],["2022-05-11",10387.02,10466.92,10120.69,10120.69,2940700],["2022-05-12",10173.96,10253.86,9428.22,9428.22,5450600],["2022-05-13",9641.29,9641.29,8789.02,8789.02,9070800],["2022-05-16",9401.59,9401.59,9135.25,9215.15,5857300],["2022-05-17",9241.79,9854.36,9241.79,9854.36,4011100],["2022-05-18",10120.69,10493.56,10014.16,10040.79,7553200],["2022-05-19",9747.82,10733.26,9721.19,10733.26,10230200],["2022-05-20",10919.69,11239.29,10706.62,10733.26,7316800],["2022-05-23",10813.16,11399.09,10653.36,11052.86,7572200],["2022-05-24",10866.42,11052.86,10387.02,10972.96,8160400],["2022-05-25",11212.66,11718.69,11106.13,11718.69,11275500],["2022-05-26",11878.49,12038.29,11558.89,11665.43,7903800],["2022-05-27",11878.49,12011.66,11532.26,11771.96,6011000],["2022-05-30",12038.29,12464.43,11825.23,11825.23,10652800],["2022-05-31",11851.86,12357.89,11825.23,12198.09,10372300],["2022-06-01",12198.09,12784.03,11878.49,12624.23,10045200],["2022-06-02",12357.89,12677.5,12144.83,12251.36,10915700],["2022-06-03",12038.29,12411.16,12038.29,12251.36,6902400],["2022-06-06",12650.86,12730.76,12011.66,12038.29,10003300],["2022-06-07",12011.66,12517.69,11612.16,12517.69,9524300],["2022-06-08",12784.03,13316.7,12570.96,12863.93,19013700],["2022-06-09",13050.36,13183.53,12837.3,12863.93,5992700],["2022-06-10",12677.5,12810.66,12144.83,12144.83,12170600],["2022-06-13",11505.63,11931.76,11319.19,11319.19,13191300],["2022-06-14",11399.09,11825.23,11319.19,11825.23,9472200],["2022-06-15",11798.59,11878.49,11052.86,11159.39,6295600],["2022-06-16",11265.93,11692.06,11026.22,11186.03,9369200],["2022-06-17",10759.89,11132.76,10413.66,10653.36,14598400],["2022-06-20",10200.59,10387.02,9907.62,9907.62,9801020],["2022-06-21",9428.22,9854.36,9215.15,9215.15,9360700],["2022-06-22",8922.19,9161.89,8575.95,8575.95,13155600],["2022-06-23",8309.62,9161.89,8309.62,9161.89,6284300],["2022-06-24",9481.49,9481.49,9055.35,9055.35,5292300],["2022-06-27",9161.89,9401.59,9028.72,9268.42,4244800],["2022-06-28",9534.75,9747.82,9401.59,9428.22,5292800],["2022-06-29",9428.22,9508.12,9188.52,9268.42,4466800],["2022-06-30",9295.05,9374.95,8842.29,8842.29,4522600],["2022-07-01",8735.75,9135.25,8362.89,8948.82,6003800],["2022-07-04",9215.15,9215.15,9002.09,9108.62,2774000],["2022-07-05",9215.15,9268.42,8842.29,8842.29,3818600],["2022-07-06",8469.42,8682.49,8229.72,8229.72,7525900],["2022-07-07",8149.82,8389.52,7830.22,7990.02,5082800],["2022-07-08",8256.35,8416.15,8203.09,8256.35,2879200],["2022-07-11",8203.09,8496.05,8096.55,8282.99,4062700],["2022-07-12",8282.99,8842.29,8282.99,8842.29,4947900],["2022-07-13",8735.75,9002.09,8629.22,8895.55,4759700],["2022-07-14",8922.19,9374.95,8922.19,9108.62,5359100],["2022-07-15",9055.35,9161.89,8895.55,9002.09,4987400],["2022-07-18",9055.35,9215.15,9002.09,9081.99,2847400],["2022-07-19",9321.69,9428.22,9081.99,9161.89,6050300],["2022-07-20",9295.05,9508.12,9188.52,9215.15,4995700],["2022-07-21",9241.79,9268.42,9002.09,9081.99,3944200],["2022-07-22",9055.35,9321.69,9055.35,9055.35,4870900],["2022-07-25",8948.82,9002.09,8629.22,8655.85,4610100],["2022-07-26",8895.55,8922.19,8655.85,8842.29,3162300],["2022-07-27",8789.02,8842.29,8469.42,8842.29,2187900],["2022-07-28",9028.72,9188.52,8948.82,9108.62,4684900],["2022-07-29",9161.89,9268.42,8948.82,8975.45,4916200],["2022-08-01",9028.72,9428.22,9002.09,9321.69,6356400],["2022-08-02",9188.52,9694.56,9135.25,9481.49,10361800],["2022-08-03",9481.49,9694.56,9401.59,9481.49,5971800],["2022-08-04",9428.22,9508.12,9215.15,9241.79,8747300],["2022-08-05",9374.95,9873.0,9257.77,9873.0,9509600],["2022-08-08",9960.89,10546.82,9960.89,10546.82,9277800],["2022-08-09",10546.82,10605.42,10253.86,10400.34,8512300],["2022-08-10",10283.15,11015.57,10224.56,11015.57,16111100],["2022-08-11",11132.76,11308.54,10839.79,10956.98,11182600],["2022-08-12",10986.27,11249.95,10839.79,11074.17,7363300],["2022-08-15",11074.17,11484.32,10927.68,11249.95,8015000],["2022-08-16",10986.27,11542.91,10986.27,11279.24,8722000],["2022-08-17",11249.95,11484.32,10956.98,11191.35,10873000],["2022-08-18",11308.54,11542.91,11132.76,11132.76,8249100],["2022-08-19",11249.95,11777.29,11249.95,11601.51,12597400],["2022-08-22",11572.21,12070.25,11484.32,11923.77,10775700],["2022-08-23",11894.47,12363.22,11865.18,12099.55,10329200],["2022-08-24",12246.03,12568.3,11953.07,12480.41,11453700],["2022-08-25",12597.6,12685.49,12304.63,12304.63,8947700],["2022-08-26",12216.74,12333.92,11747.99,11777.29,12893500],["2022-08-29",11572.21,12597.6,11572.21,12597.6,18585400],["2022-08-30",12890.56,13066.34,12597.6,12656.19,11955500],["2022-08-31",12451.11,12656.19,12128.85,12128.85,13962900],["2022-09-05",11953.07,12714.78,11806.58,12597.6,14561000],["2022-09-06",12626.89,12773.38,12421.81,12421.81,9562700],["2022-09-07",12187.44,12304.63,11572.21,11572.21,12538600],["2022-09-08",11660.1,11777.29,11015.57,11249.95,11227500],["2022-09-09",11337.84,12011.66,11132.76,12011.66,9423000],["2022-09-12",12187.44,12831.97,12128.85,12363.22,13371400],["2022-09-13",12480.41,13007.75,12304.63,12978.45,15211300],["2022-09-14",12890.56,13681.57,12831.97,13652.28,17149000],["2022-09-15",13710.87,13915.95,13300.72,13300.72,10618900],["2022-09-16",13183.53,13622.98,13037.05,13476.5,13199400],["2022-09-19",13330.01,13330.01,12539.0,12539.0,13468800],["2022-09-20",12714.78,12744.08,11894.47,12744.08,10026800],["2022-09-21",12509.7,13095.64,12304.63,13095.64,8875900],["2022-09-22",12890.56,13271.42,12773.38,13007.75,8264900],["2022-09-23",13066.34,13388.61,12890.56,13007.75,10043700],["2022-09-26",12597.6,12831.97,12099.55,12099.55,14877100],["2022-09-27",12128.85,12333.92,11279.24,11308.54,10684100],["2022-09-28",11308.54,11865.18,11015.57,11455.02,11057400],["2022-09-29",11865.18,11894.47,10986.27,11015.57,5671100],["2022-09-30",10839.79,11777.29,10488.23,11601.51,12072300],["2022-10-03",11513.62,11601.51,10810.49,10810.49,6263300],["2022-10-04",11191.35,11308.54,10839.79,10956.98,8259100],["2022-10-05",11308.54,11718.69,11279.24,11718.69,9745700],["2022-10-06",11835.88,12128.85,11425.73,11484.32,9713500],["2022-10-07",11132.76,12070.25,10839.79,11718.69,15266800],["2022-10-10",11953.07,12421.81,11923.77,12070.25,8695100],["2022-10-11",12040.96,12187.44,11249.95,11249.95,12562000],["2022-10-12",11308.54,12011.66,11015.57,11630.8,8015600],["2022-10-13",11601.51,11718.69,11249.95,11484.32,5055900],["2022-10-14",11747.99,12070.25,11572.21,11777.29,8013500],["2022-10-17",11630.8,12597.6,11455.02,12597.6,13489800],["2022-10-18",12831.97,12919.86,12246.03,12363.22,9649400],["2022-10-19",12421.81,12890.56,12246.03,12539.0,8740200],["2022-10-20",12626.89,12773.38,12421.81,12568.3,6195080],["2022-10-21",12597.6,13007.75,11689.4,11689.4,23900900],["2022-10-24",11718.69,11894.47,10898.38,10898.38,10596300],["2022-10-25",11015.57,11601.51,10224.56,11103.46,8605400],["2022-10-26",11132.76,11249.95,10341.75,10341.75,6479900],["2022-10-27",10488.23,11044.87,10283.15,11044.87,10049600],["2022-10-28",11074.17,11191.35,10722.6,10810.49,5606500],["2022-10-31",10429.64,10693.31,10078.08,10078.08,15515600],["2022-11-01",10224.56,10312.45,9374.95,9492.14,9305500],["2022-11-02",9785.11,10136.67,9550.73,10136.67,6227000],["2022-11-03",10224.56,10429.64,9902.3,10165.97,5707000],["2022-11-04",10136.67,10136.67,9492.14,9931.59,5878200],["2022-11-07",10136.67,10136.67,9492.14,9580.03,5727000],["2022-11-08",9492.14,10019.48,9492.14,9960.89,4527900],["2022-11-09",9990.19,10107.37,9609.33,9931.59,5643400],["2022-11-10",9785.11,9902.3,9257.77,9257.77,5728000],["2022-11-11",9316.36,9462.84,8613.24,8613.24,8817100],["2022-11-14",8115.2,8496.05,8027.3,8027.3,5872700],["2022-11-15",7470.67,7470.67,7470.67,7470.67,917500],["2022-11-16",6972.62,7968.71,6972.62,7968.71,17619000],["2022-11-17",7968.71,8232.38,7675.74,8144.49,5680900],["2022-11-18",7910.12,8027.3,7587.85,7587.85,11203700],["2022-11-21",7617.15,7880.82,7441.37,7822.23,4859700],["2022-11-22",7880.82,8349.57,7734.34,8320.27,11845100],["2022-11-23",8378.87,8496.05,7910.12,7968.71,4794400],["2022-11-24",7851.52,7998.01,7412.07,7617.15,7244100],["2022-11-25",7822.23,7910.12,7558.56,7910.12,4503700],["2022-11-28",7968.71,8437.46,7910.12,8378.87,8532900],["2022-11-29",8378.87,8964.8,8203.09,8964.8,11314900],["2022-11-30",9287.06,9433.55,8964.8,9257.77,9330400],["2022-12-01",9462.84,9609.33,8730.43,8964.8,11651500],["2022-12-02",9081.99,9580.03,8994.1,9580.03,8676700],["2022-12-05",10224.56,10224.56,9755.81,9843.7,8493000],["2022-12-06",9697.22,10195.26,9550.73,9667.92,12148400],["2022-12-07",9667.92,10019.48,9550.73,9726.52,6249000],["2022-12-08",9843.7,10107.37,9492.14,9960.89,7152900],["2022-12-09",9960.89,9990.19,9726.52,9873.0,4371400],["2022-12-12",9960.89,10371.04,9667.92,9667.92,8601700],["2022-12-13",9785.11,9960.89,9521.44,9960.89,4715200],["2022-12-14",10224.56,10517.53,9990.19,10371.04,8396200],["2022-12-15",10546.82,10605.42,10195.26,10371.04,4669300],["2022-12-16",10195.26,10693.31,10107.37,10400.34,6014300],["2022-12-19",10400.34,10517.53,9960.89,9960.89,5235200],["2022-12-20",9960.89,10253.86,9550.73,10253.86,8767200],["2022-12-21",10312.45,10634.71,9931.59,10312.45,5944300],["2022-12-22",10605.42,10605.42,10195.26,10371.04,3601400],["2022-12-23",10371.04,10605.42,10136.67,10488.23,5202600],["2022-12-26",10634.71,10810.49,10224.56,10312.45,7246200],["2022-12-27",10371.04,10517.53,9667.92,10517.53,6474900],["2022-12-28",10517.53,10781.2,10341.75,10722.6,4835100],["2022-12-29",10634.71,10693.31,10283.15,10488.23,3229800],["2022-12-30",10546.82,10605.42,10371.04,10458.93,3083700],["2023-01-03",10605.42,11074.17,10546.82,10869.09,7108700],["2023-01-04",10869.09,11396.43,10722.6,11220.65,6221500],["2023-01-05",11191.35,11249.95,10986.27,11132.76,3673400],["2023-01-06",11132.76,11367.13,10781.2,10781.2,4907500],["2023-01-09",10898.38,11132.76,10722.6,10927.68,3552900],["2023-01-10",11015.57,11249.95,10927.68,11044.87,3952300],["2023-01-11",11191.35,11249.95,11015.57,11074.17,3276100],["2023-01-12",11249.95,11835.88,11191.35,11835.88,10071900],["2023-01-13",11865.18,11953.07,11572.21,11689.4,3045500],["2023-01-16",11777.29,11923.77,11660.1,11718.69,3276300],["2023-01-17",11718.69,12304.63,11689.4,12275.33,4802000],["2023-01-18",12568.3,12597.6,12187.44,12216.74,3166200],["2023-01-19",12187.44,12363.22,12070.25,12304.63,3185800],["2023-01-27",12656.19,12831.97,12246.03,12246.03,3788600],["2023-01-30",12246.03,12509.7,11982.36,12040.96,3625500],["2023-01-31",12070.25,12304.63,11982.36,12304.63,4179100],["2023-02-01",12304.63,12421.81,11542.91,11542.91,6665500],["2023-02-02",11660.1,11718.69,11337.84,11513.62,4769900],["2023-02-03",11630.8,11660.1,11249.95,11308.54,2524700],["2023-02-06",11191.35,11425.73,10986.27,11337.84,3088500],["2023-02-07",11542.91,11542.91,11220.65,11337.84,2588100],["2023-02-08",11396.43,11601.51,11132.76,11425.73,3300300],["2023-02-09",11513.62,12216.74,11455.02,12216.74,6237800],["2023-02-10",12216.74,12216.74,11777.29,11894.47,2889700],["2023-02-13",11835.88,12275.33,11601.51,12070.25,7262600],["2023-02-14",12216.74,12304.63,12011.66,12070.25,3033000],["2023-02-15",12158.14,12597.6,12070.25,12392.52,5022800],["2023-02-16",12539.0,13066.34,12421.81,12949.16,6707900],["2023-02-17",12949.16,13007.75,12773.38,12919.86,3873700],["2023-02-20",12861.27,13242.12,12831.97,13183.53,4600000],["2023-02-21",13242.12,13417.9,13007.75,13007.75,6085900],["2023-02-22",12714.78,13447.2,12480.41,12480.41,8975500],["2023-02-23",12480.41,12773.38,11835.88,12773.38,6745100],["2023-02-24",12802.67,13066.34,12187.44,12187.44,3611300],["2023-02-27",12099.55,12480.41,11865.18,12304.63,4274100],["2023-02-28",12539.0,12568.3,12275.33,12421.81,2684200],["2023-03-01",12421.81,12949.16,12363.22,12890.56,5697000],["2023-03-02",12890.56,13007.75,12509.7,12714.78,4602100],["2023-03-03",12773.38,13037.05,12597.6,12685.49,3953200],["2023-03-06",12861.27,12890.56,12509.7,12656.19,2872600],["2023-03-07",12773.38,12949.16,12568.3,12831.97,2623700],["2023-03-08",12714.78,13300.72,12656.19,13271.42,6672900],["2023-03-09",13183.53,13330.01,13066.34,13124.94,3817600],["2023-03-10",12949.16,13124.94,12656.19,12831.97,5396100],["2023-03-13",12685.49,12861.27,12626.89,12831.97,2883300],["2023-03-14",12802.67,12802.67,12070.25,12070.25,6809300],["2023-03-15",12304.63,12597.6,12158.14,12568.3,3558500],["2023-03-16",12099.55,12304.63,11982.36,12070.25,5341400],["2023-03-17",12304.63,12304.63,12128.85,12187.44,2475400],["2023-03-20",11865.18,12011.66,11425.73,11455.02,6616500],["2023-03-21",11630.8,11630.8,11337.84,11542.91,2575300],["2023-03-22",11718.69,11806.58,11572.21,11572.21,2157400],["2023-03-23",11455.02,11835.88,11455.02,11718.69,2383100],["2023-03-24",11835.88,11865.18,11718.69,11747.99,2944800],["2023-03-27",11747.99,11835.88,11630.8,11835.88,3185700],["2023-03-28",12070.25,12158.14,11835.88,11865.18,2567700],["2023-03-29",11923.77,12070.25,11806.58,11865.18,1752700],["2023-03-30",11923.77,12011.66,11777.29,11777.29,2742400],["2023-03-31",11894.47,11953.07,11689.4,11894.47,3106300],["2023-04-03",12421.81,12421.81,12216.74,12392.52,6941200],["2023-04-04",12480.41,12509.7,12363.22,12363.22,3261300],["2023-04-05",12392.52,12744.08,12392.52,12539.0,3285100],["2023-04-06",12539.0,12568.3,12304.63,12304.63,4417700],["2023-04-07",12246.03,12333.92,12128.85,12187.44,3539200],["2023-04-10",12421.81,12451.11,12128.85,12187.44,2632200],["2023-04-11",12187.44,12597.6,12187.44,12392.52,5889700],["2023-04-12",12539.0,12685.49,12304.63,12392.52,3709600],["2023-04-13",12568.3,12802.67,12304.63,12304.63,7702600],["2023-04-14",12421.81,12509.7,12011.66,12011.66,6248800],["2023-04-17",12011.66,12099.55,11894.47,11923.77,2578100],["2023-04-18",11982.36,12070.25,11953.07,12070.25,2232100],["2023-04-19",12099.55,12187.44,11982.36,12070.25,1940400],["2023-04-20",12070.25,12070.25,11894.47,12011.66,2045000],["2023-04-21",12011.66,12099.55,11894.47,11894.47,2446800],["2023-04-24",11894.47,11953.07,11806.58,11953.07,1121800],["2023-04-25",12040.96,12128.85,11894.47,12011.66,1660300],["2023-04-26",12070.25,12128.85,11835.88,12128.85,3067259],["2023-04-27",12246.03,12480.41,12158.14,12158.14,3845800],["2023-04-28",12187.44,12392.52,12158.14,12275.33,2351100],["2023-05-04",12070.25,12128.85,11894.47,11894.47,3019500],["2023-05-05",11923.77,12040.96,11923.77,12040.96,1607100],["2023-05-08",12216.74,12568.3,12128.85,12421.81,5215300],["2023-05-09",12421.81,13124.94,12421.81,12831.97,11280100],["2023-05-10",12831.97,12949.16,12773.38,12802.67,3567000],["2023-05-11",12861.27,13476.5,12861.27,13066.34,8778900],["2023-05-12",13066.34,13242.12,12919.86,13154.23,3952600],["2023-05-15",13212.83,13242.12,12802.67,12802.67,7367900],["2023-05-16",13007.75,13330.01,12919.86,13095.64,5483700],["2023-05-17",13124.94,13242.12,12831.97,12861.27,4471000],["2023-05-18",12949.16,13300.72,12861.27,13124.94,5799800],["2023-05-19",13300.72,13886.65,13300.72,13740.17,11780300],["2023-05-22",14003.84,14062.43,13769.46,13828.06,4439800],["2023-05-23",13886.65,14121.03,13622.98,13945.24,6584100],["2023-05-24",14062.43,14062.43,13710.87,13710.87,4210900],["2023-05-25",13710.87,14238.21,13388.61,14033.14,10037900],["2023-05-26",14121.03,14121.03,13915.95,13974.54,4041200],["2023-05-29",14091.73,14179.62,13828.06,13886.65,5465600],["2023-05-30",13915.95,14121.03,13857.35,14091.73,5376600],["2023-05-31",14062.43,14296.81,13945.24,14179.62,6583800],["2023-06-01",14062.43,14091.73,13857.35,14003.84,4033900],["2023-06-02",14121.03,14296.81,13945.24,14238.21,5935000],["2023-06-05",14589.77,14589.77,14150.32,14179.62,5161800],["2023-06-06",14179.62,14443.29,14033.14,14179.62,3724200],["2023-06-07",14238.21,14355.4,14121.03,14326.1,3697400],["2023-06-08",14589.77,14619.07,13857.35,13857.35,6266200],["2023-06-09",13857.35,13915.95,13505.79,13828.06,5399900],["2023-06-12",13798.76,13828.06,13476.5,13710.87,4827800],["2023-06-13",13710.87,13974.54,13652.28,13974.54,4092300],["2023-06-14",14062.43,14150.32,13710.87,13710.87,3419700],["2023-06-15",13652.28,14296.81,13652.28,14296.81,7133000],["2023-06-16",14443.29,14443.29,13974.54,13974.54,5866200],["2023-06-19",14003.84,14296.81,13945.24,14062.43,4907300],["2023-06-20",14179.62,14413.99,14003.84,14326.1,3748500],["2023-06-21",14413.99,14824.15,14326.1,14589.77,8034600],["2023-06-22",14677.66,14941.33,14501.88,14648.37,6771000],["2023-06-23",14589.77,14648.37,14062.43,14150.32,13808600],["2023-06-26",14179.62,14355.4,13945.24,14355.4,5567900],["2023-06-27",14472.59,14824.15,14355.4,14501.88,4162200],["2023-06-28",14589.77,14619.07,14296.81,14413.99,3330900],["2023-06-29",14531.18,14589.77,14355.4,14355.4,5794400],["2023-06-30",14355.4,14413.99,14238.21,14355.4,2740900],["2023-07-03",14443.29,14619.07,14326.1,14560.48,3060500],["2023-07-04",14589.77,15205.0,14501.88,15146.41,10151900],["2023-07-05",15117.11,15175.71,14941.33,14941.33,3884600],["2023-07-06",14941.33,15029.22,14413.99,14648.37,6605000],["2023-07-07",14531.18,14677.66,14413.99,14560.48,3910900],["2023-07-10",14824.15,14912.04,14560.48,14589.77,6552800],["2023-07-11",14648.37,14765.55,14531.18,14560.48,4751200],["2023-07-12",14677.66,14912.04,14648.37,14794.85,4254300],["2023-07-13",14912.04,15029.22,14706.96,14824.15,3774800],["2023-07-14",14824.15,14970.63,14560.48,14736.26,5145500],["2023-07-17",14765.55,15058.52,14648.37,14912.04,5517600],["2023-07-18",14999.93,15175.71,14824.15,14853.44,3225900],["2023-07-19",14912.04,14912.04,14531.18,14619.07,5832800],["2023-07-20",14648.37,14648.37,14384.7,14531.18,3243700],["2023-07-21",14589.77,14736.26,14531.18,14706.96,2389600],["2023-07-24",14824.15,15234.3,14736.26,15058.52,6756900],["2023-07-25",15175.71,15175.71,14882.74,15058.52,3926700],["2023-07-26",15058.52,15292.89,14941.33,15175.71,5413900],["2023-07-27",15263.6,15380.78,14912.04,15117.11,5196700],["2023-07-28",15146.41,15644.46,15087.82,15497.97,8525800],["2023-07-31",15732.35,15732.35,15351.49,15351.49,5281500],["2023-08-01",15380.78,15468.67,14941.33,14941.33,6487300],["2023-08-02",14970.63,15263.6,14824.15,15175.71,5480700],["2023-08-03",15146.41,15146.41,14765.55,14765.55,5409100],["2023-08-04",14912.04,15292.89,14736.26,15146.41,5324600],["2023-08-07",15263.6,15263.6,15058.52,15175.71,3598200],["2023-08-08",15380.78,15585.86,15234.3,15292.89,7492100],["2023-08-09",15292.89,15322.19,15029.22,15117.11,3559600],["2023-08-10",15263.6,15439.38,14970.63,15029.22,3940700],["2023-08-11",15146.41,15146.41,14736.26,14941.33,4384800],["2023-08-14",15029.22,15087.82,14882.74,15029.22,3988100],["2023-08-15",15146.41,15146.41,14970.63,14970.63,3106600],["2023-08-16",15117.11,15439.38,14999.93,15087.82,6296300],["2023-08-17",15058.52,15175.71,14941.33,14941.33,4703100],["2023-08-18",14912.04,14999.93,13915.95,13915.95,7333100],["2023-08-21",13798.76,14384.7,13769.46,14062.43,4262900],["2023-08-22",14121.03,14208.92,13388.61,14062.43,3224800],["2023-08-23",14062.43,14267.51,13828.06,14238.21,2302300],["2023-08-24",14121.03,14355.4,14062.43,14355.4,2345600],["2023-08-25",14326.1,14501.88,14150.32,14443.29,2659100],["2023-08-28",14560.48,14560.48,14355.4,14413.99,2072500],["2023-08-29",14589.77,14765.55,14443.29,14706.96,4240300],["2023-08-30",14706.96,14765.55,14531.18,14706.96,1501100],["2023-08-31",14765.55,14941.33,14648.37,14941.33,4280100],["2023-09-05",15292.89,15380.78,15117.11,15175.71,5413300],["2023-09-06",15322.19,15410.08,15146.41,15263.6,4262200],["2023-09-07",15292.89,15585.86,15087.82,15527.27,8389300],["2023-09-08",15527.27,15585.86,15380.78,15497.97,4069900],["2023-09-11",15585.86,15937.42,15234.3,15234.3,8476500],["2023-09-12",15263.6,15497.97,15146.41,15497.97,3616500],["2023-09-13",15644.46,15908.13,15380.78,15527.27,6796700],["2023-09-14",15410.08,15878.83,15380.78,15703.05,6526800],["2023-09-15",15878.83,16523.36,15820.24,15937.42,6368900],["2023-09-18",15820.24,16113.2,15556.57,15615.16,3910700],["2023-09-19",15703.05,15820.24,15292.89,15615.16,3895600],["2023-09-20",15673.75,15849.53,15673.75,15820.24,3095000],["2023-09-21",15937.42,15937.42,15527.27,15527.27,3447600],["2023-09-22",15263.6,15322.19,14589.77,14912.04,7738200],["2023-09-25",14912.04,15263.6,14062.43,14062.43,3626004],["2023-09-26",14150.32,14619.07,13886.65,14062.43,3500800],["2023-09-27",14208.92,14765.55,14033.14,14765.55,3114700],["2023-09-28",14941.33,15322.19,14706.96,15322.19,4507300],["2023-09-29",15351.49,15410.08,14999.93,15117.11,2401000],["2023-10-02",15117.11,15527.27,14882.74,15234.3,2759800],["2023-10-03",14970.63,14970.63,14355.4,14384.7,3544800],["2023-10-04",14296.81,15087.82,14179.62,14912.04,3612200],["2023-10-05",14824.15,15410.08,14794.85,15146.41,5525000],["2023-10-06",15205.0,15205.0,14765.55,15117.11,2152700],["2023-10-09",15527.27,15761.64,15439.38,15527.27,5719100],["2023-10-10",15585.86,15673.75,15292.89,15351.49,5478500],["2023-10-11",15292.89,16406.17,15292.89,16288.98,15292100],["2023-10-12",16171.8,16757.73,16171.8,16406.17,9743200],["2023-10-13",16288.98,16816.32,16230.39,16669.84,8014000],["2023-10-16",16962.81,17519.45,16640.54,16816.32,11917500],["2023-10-17",16874.92,16904.21,15820.24,15820.24,7773400],["2023-10-18",16054.61,16523.36,15439.38,16288.98,13667300],["2023-10-19",16230.39,16581.95,16113.2,16288.98,7221800],["2023-10-20",16406.17,16581.95,15615.16,16581.95,8946500],["2023-10-23",16552.65,16552.65,15820.24,16347.58,6685600],["2023-10-24",16288.98,16347.58,15849.53,16171.8,4362900],["2023-10-25",16171.8,16288.98,15820.24,15820.24,4797900],["2023-10-26",15322.19,15410.08,14736.26,14736.26,13904400],["2023-10-27",14765.55,15292.89,14560.48,15117.11,7641800],["2023-10-30",15234.3,15585.86,14355.4,14355.4,3226000],["2023-10-31",14472.59,14531.18,13359.31,13798.76,10709100],["2023-11-01",13798.76,14472.59,13535.09,14472.59,3897300],["2023-11-02",14589.77,15175.71,14531.18,15029.22,4679100],["2023-11-03",15146.41,15146.41,14736.26,15087.82,4243900],["2023-11-06",15087.82,15205.0,14853.44,15146.41,3041200],["2023-11-07",15146.41,15732.35,14912.04,15410.08,5312400],["2023-11-08",15234.3,16025.31,15146.41,16025.31,5016700],["2023-11-09",15849.53,16083.91,15703.05,15908.13,7637100],["2023-11-10",15820.24,16113.2,15703.05,15703.05,5559700],["2023-11-13",15761.64,16083.91,15673.75,16025.31,4894400],["2023-11-14",16288.98,16288.98,15878.83,16054.61,3746100],["2023-11-15",16230.39,16288.98,15790.94,15790.94,5037000],["2023-11-16",15703.05,15996.02,15673.75,15996.02,2519200],["2023-11-17",15937.42,15966.72,15234.3,15468.67,8466800],["2023-11-20",15292.89,15790.94,15292.89,15644.46,2804700],["2023-11-21",15878.83,16288.98,15703.05,16288.98,7375600],["2023-11-22",16288.98,16288.98,16025.31,16230.39,4040600],["2023-11-23",16230.39,16581.95,15585.86,15585.86,6999100],["2023-11-24",15703.05,15820.24,15263.6,15820.24,4064500],["2023-11-27",15908.13,16142.5,15644.46,16025.31,4919300],["2023-11-28",16025.31,16083.91,15644.46,15996.02,2460100],["2023-11-29",16230.39,16787.03,16054.61,16728.43,10971600],["2023-11-30",16757.73,16904.21,16406.17,16406.17,5480200],["2023-12-01",16523.36,16787.03,16318.28,16611.25,3944500],["2023-12-04",16787.03,16992.11,16640.54,16874.92,6103400],["2023-12-05",16874.92,17460.85,16816.32,16845.62,7871100],["2023-12-06",16874.92,17080.0,16581.95,17050.7,5331400],["2023-12-07",16757.73,16933.51,16230.39,16552.65,7681300],["2023-12-08",16611.25,16699.14,16288.98,16699.14,3989900],["2023-12-11",16933.51,16933.51,16581.95,16669.84,2235800],["2023-12-12",16669.84,16757.73,16523.36,16728.43,2041000],["2023-12-13",16728.43,16757.73,15849.53,16113.2,6997400],["2023-12-14",16318.28,16318.28,15937.42,15937.42,2620500],["2023-12-15",16054.61,16171.8,15820.24,15820.24,2754200],["2023-12-18",15849.53,16025.31,15703.05,15820.24,1635100],["2023-12-19",15820.24,16113.2,15820.24,16113.2,2665100],["2023-12-20",16171.8,16406.17,16054.61,16406.17,2481600],["2023-12-21",16230.39,16464.76,16171.8,16435.47,2161300],["2023-12-22",16464.76,16494.06,16230.39,16288.98,1788600],["2023-12-25",16347.58,16581.95,16288.98,16581.95,2634000],["2023-12-26",16640.54,16787.03,16464.76,16464.76,1947600],["2023-12-27",16640.54,16640.54,16435.47,16581.95,2428000],["2023-12-28",16552.65,16581.95,16288.98,16406.17,2937400],["2023-12-29",16347.58,16581.95,16318.28,16581.95,3265400],["2024-01-02",16699.14,16699.14,16406.17,16406.17,2793300],["2024-01-03",16376.87,16523.36,16318.28,16523.36,2960600],["2024-01-04",16611.25,16728.43,16464.76,16464.76,4302700],["2024-01-05",16523.36,16523.36,16288.98,16288.98,2793300],["2024-01-08",16318.28,16406.17,15996.02,16025.31,5211800],["2024-01-09",15966.72,16025.31,15527.27,15673.75,9948800],["2024-01-10",15761.64,15849.53,15644.46,15790.94,4480600],["2024-01-11",15878.83,15878.83,15585.86,15820.24,3921700],["2024-01-12",15908.13,15937.42,15615.16,15761.64,5376400],["2024-01-15",15820.24,16083.91,15820.24,15996.02,6363700],["2024-01-16",15996.02,16113.2,15908.13,16113.2,2419600],["2024-01-17",16171.8,16347.58,16083.91,16142.5,4607900],["2024-01-18",16113.2,16201.09,15908.13,16025.31,3449700],["2024-01-19",16113.2,16171.8,15966.72,16025.31,2119800],["2024-01-22",16054.61,16113.2,15849.53,15966.72,2448100],["2024-01-23",15996.02,16406.17,15996.02,16347.58,6998000],["2024-01-24",16347.58,16376.87,16171.8,16230.39,1718900],["2024-01-25",16201.09,16288.98,16025.31,16142.5,2061900],["2024-01-26",16288.98,16347.58,16201.09,16201.09,2422800],["2024-01-29",16288.98,16347.58,16142.5,16171.8,1617300],["2024-01-30",16464.76,16581.95,16376.87,16376.87,5454700],["2024-01-31",16435.47,16435.47,16025.31,16142.5,3896400],["2024-02-01",16201.09,16347.58,16054.61,16142.5,2252900],["2024-02-02",16171.8,16318.28,16083.91,16288.98,3316000],["2024-02-05",16288.98,16669.84,16230.39,16552.65,6723300],["2024-02-06",16611.25,16874.92,16581.95,16845.62,4908500],["2024-02-07",16845.62,16992.11,16757.73,16845.62,3086600],["2024-02-15",16904.21,16962.81,16640.54,16757.73,4521300],["2024-02-16",16816.32,16904.21,16640.54,16699.14,4167100],["2024-02-19",16699.14,17138.59,16699.14,16845.62,7262000],["2024-02-20",16962.81,17050.7,16757.73,16816.32,3268200],["2024-02-21",16816.32,16962.81,16640.54,16699.14,3493800],["2024-02-22",16728.43,17490.15,16728.43,17167.89,10433600],["2024-02-23",17226.48,17255.78,16464.76,16611.25,6007700],["2024-02-26",16640.54,16669.84,16171.8,16464.76,6084300],["2024-02-27",16581.95,16904.21,16406.17,16874.92,6459000],["2024-02-28",17080.0,18046.79,17050.7,18046.79,22282100],["2024-02-29",18105.38,18281.16,17783.12,18105.38,6362800],["2024-03-01",18105.38,18691.32,17929.6,18632.72,7434600],["2024-03-04",18749.91,18867.1,18251.86,18456.94,8859100],["2024-03-05",18369.05,18749.91,18251.86,18603.43,5327700],["2024-03-06",18574.13,18691.32,17871.01,18281.16,7314000],["2024-03-07",18456.94,18867.1,18281.16,18515.54,6192500],["2024-03-08",18574.13,18749.91,18046.79,18046.79,6983400],["2024-03-11",18046.79,18046.79,17519.45,17607.34,8490400],["2024-03-12",17695.23,17958.9,17607.34,17753.82,5784300],["2024-03-13",17871.01,18398.35,17724.52,18369.05,7344700],["2024-03-14",18632.72,19628.81,18574.13,19277.25,16354900],["2024-03-15",19511.62,19687.4,18896.39,19218.66,5093000],["2024-03-18",19335.84,19482.33,18017.49,18310.46,14286900],["2024-03-19",18456.94,18984.28,18134.68,18427.65,7495100],["2024-03-20",18603.43,18896.39,18456.94,18896.39,4752400],["2024-03-21",18984.28,19101.47,18603.43,18954.99,8497400],["2024-03-22",18954.99,19042.88,18662.02,18720.61,7423300],["2024-03-25",18954.99,19277.25,18515.54,18603.43,7721300],["2024-03-26",18632.72,19160.06,18603.43,19160.06,4067100],["2024-03-27",19570.22,19570.22,18954.99,19042.88,5069700],["2024-03-28",19101.47,19101.47,18837.8,18867.1,3869800],["2024-03-29",19101.47,19511.62,18925.69,18954.99,6701700],["2024-04-01",18984.28,19453.03,18925.69,19247.95,6560400],["2024-04-02",19277.25,20449.12,18925.69,20449.12,15201400],["2024-04-03",20449.12,20449.12,19863.18,19863.18,5738400],["2024-04-04",19951.08,20185.45,19658.11,19658.11,7512600],["2024-04-05",19658.11,20097.56,19218.66,19277.25,11695900],["2024-04-08",19335.84,19628.81,19101.47,19277.25,5207500],["2024-04-09",19335.84,19570.22,19160.06,19453.03,4375900],["2024-04-10",19482.33,19511.62,18632.72,18632.72,10029200],["2024-04-11",18515.54,18896.39,18398.35,18720.61,5663500],["2024-04-12",18808.5,19218.66,18662.02,19218.66,3333100],["2024-04-15",19482.33,19599.51,17900.3,17900.3,13390100],["2024-04-16",17958.9,18105.38,17314.37,18046.79,9195100],["2024-04-17",18163.97,18163.97,17197.18,17197.18,4591700],["2024-04-19",17050.7,17753.82,16874.92,17167.89,7167600],["2024-04-22",17314.37,17431.56,17080.0,17343.67,3089200],["2024-04-23",17402.26,17402.26,16728.43,17050.7,5208000],["2024-04-24",17109.29,17724.52,17080.0,17695.23,4396500],["2024-04-25",17578.04,17724.52,17314.37,17519.45,2602300],["2024-04-26",17285.07,17665.93,17285.07,17431.56,3920200],["2024-05-02",17431.56,17519.45,17021.4,17314.37,2762300],["2024-05-03",17402.26,17695.23,17343.67,17460.85,4410000],["2024-05-06",17695.23,18017.49,17519.45,17929.6,4449600],["2024-05-07",18046.79,18046.79,17812.41,17900.3,2860500],["2024-05-08",17900.3,18984.28,17695.23,18515.54,9657700],["2024-05-09",18544.83,18632.72,18222.57,18574.13,3498700],["2024-05-10",18456.94,19072.17,18222.57,18837.8,7192200],["2024-05-13",18925.69,18984.28,18574.13,18808.5,4038700],["2024-05-14",18837.8,18867.1,18515.54,18691.32,2490900],["2024-05-15",18720.61,18984.28,18603.43,18691.32,4134600],["2024-05-16",18837.8,19306.55,18720.61,19101.47,10228000],["2024-05-17",19218.66,19511.62,19072.17,19101.47,6441000],["2024-05-20",19218.66,19335.84,18925.69,18954.99,5915400],["2024-05-21",18954.99,19277.25,18837.8,19277.25,5570600],["2024-05-22",19453.03,19599.51,18984.28,19042.88,6518300],["2024-05-23",19101.47,19482.33,18925.69,19335.84,5996900],["2024-05-24",19160.06,19863.18,18222.57,18574.13,11273600],["2024-05-27",18749.91,18749.91,18398.35,18720.61,3728300],["2024-05-28",18867.1,18954.99,18603.43,18808.5,4676100],["2024-05-29",18867.1,18954.99,18339.75,18544.83,5738800],["2024-05-30",18398.35,18749.91,18046.79,18749.91,6355400],["2024-05-31",18720.61,18749.91,18456.94,18544.83,2664300],["2024-06-03",18691.32,18925.69,18574.13,18925.69,5585400],["2024-06-04",18984.28,19218.66,18867.1,18896.39,7673800],["2024-06-05",18896.39,19101.47,18574.13,18574.13,4915000],["2024-06-06",18662.02,18837.8,18398.35,18632.72,3585400],["2024-06-07",18691.32,18837.8,18544.83,18574.13,3210200],["2024-06-10",18632.72,18984.28,18544.83,18632.72,4982700],["2024-06-11",18867.1,18925.69,18662.02,18808.5,4732800],["2024-06-12",18954.99,19218.66,18925.69,19013.58,4996700],["2024-06-13",19218.66,19218.66,18867.1,18867.1,3620800],["2024-06-14",18954.99,19013.58,18281.16,18281.16,6359700],["2024-06-17",18427.65,18456.94,18163.97,18193.27,4439500],["2024-06-18",18515.54,18515.54,18310.46,18398.35,2455700],["2024-06-19",18515.54,18515.54,18281.16,18427.65,2338100],["2024-06-20",18486.24,18603.43,18251.86,18369.05,2079600],["2024-06-21",18515.54,18544.83,18222.57,18427.65,2965100],["2024-06-24",18398.35,18398.35,17343.67,17343.67,6942600],["2024-06-25",17402.26,17578.04,17285.07,17519.45,2857400],["2024-06-26",17460.85,17519.45,17109.29,17431.56,2898800],["2024-06-27",17460.85,17460.85,17285.07,17431.56,1257800],["2024-06-28",17460.85,17519.45,16874.92,16874.92,4460600],["2024-07-01",16962.81,17226.48,16845.62,17226.48,1770100],["2024-07-02",17314.37,17490.15,17197.18,17431.56,2334100],["2024-07-03",17460.85,17636.63,17343.67,17578.04,2341100],["2024-07-04",17548.74,17724.52,17372.96,17519.45,1826000],["2024-07-05",17519.45,17607.34,17343.67,17519.45,2075200],["2024-07-08",17578.04,17958.9,17519.45,17753.82,4669600],["2024-07-09",17812.41,18017.49,17665.93,17900.3,2909600],["2024-07-10",17988.19,17988.19,17578.04,17607.34,2580500],["2024-07-11",17665.93,17753.82,17460.85,17460.85,1899100],["2024-07-12",17578.04,17607.34,17402.26,17490.15,1797300],["2024-07-15",17519.45,17578.04,17343.67,17431.56,2358000],["2024-07-16",17490.15,17519.45,17314.37,17402.26,2326600],["2024-07-17",17402.26,17402.26,16347.58,16699.14,5150800],["2024-07-18",16874.92,16904.21,16347.58,16845.62,3569300],["2024-07-19",16845.62,16874.92,16406.17,16435.47,2604100],["2024-07-22",16435.47,16435.47,15908.13,15996.02,4951500],["2024-07-23",16054.61,16406.17,16054.61,16083.91,3400200],["2024-07-24",16083.91,16347.58,15820.24,16171.8,3613400],["2024-07-25",16113.2,16259.69,15937.42,16230.39,1355300],["2024-07-26",16347.58,16406.17,16201.09,16376.87,2440600],["2024-07-29",16464.76,16494.06,16083.91,16259.69,2201400],["2024-07-30",16230.39,16318.28,15996.02,16054.61,1799300],["2024-07-31",16113.2,16523.36,16083.91,16230.39,2273200],["2024-08-01",16347.58,16757.73,16054.61,16318.28,6717300],["2024-08-02",16230.39,16933.51,15790.94,16347.58,3881200],["2024-08-05",16113.2,16230.39,15205.0,15205.0,7587600],["2024-08-06",15468.67,15497.97,14765.55,15439.38,4473700],["2024-08-07",15468.67,15556.57,15117.11,15556.57,3229700],["2024-08-08",15527.27,15527.27,15117.11,15322.19,3527400],["2024-08-09",15439.38,15585.86,15205.0,15585.86,3706100],["2024-08-12",15703.05,15761.64,15527.27,15732.35,1810500],["2024-08-13",15761.64,15996.02,15585.86,15673.75,2574800],["2024-08-14",15790.94,15790.94,15322.19,15644.46,2942200],["2024-08-15",15585.86,15585.86,15292.89,15468.67,2648200],["2024-08-16",15585.86,15996.02,15497.97,15937.42,4909200],["2024-08-19",15996.02,16171.8,15966.72,16054.61,3404000],["2024-08-20",15996.02,16230.39,15878.83,16201.09,4395700],["2024-08-21",16318.28,16552.65,16288.98,16406.17,4878900],["2024-08-22",16494.06,16494.06,16171.8,16288.98,4174000],["2024-08-23",16142.5,16347.58,16142.5,16347.58,2481000],["2024-08-26",16669.84,16669.84,16083.91,16171.8,5283600],["2024-08-27",16230.39,16259.69,16054.61,16054.61,2891500],["2024-08-28",16113.2,16259.69,16025.31,16171.8,2568900],["2024-08-29",16171.8,16230.39,15966.72,15996.02,2919600],["2024-08-30",16113.2,16113.2,15966.72,16083.91,1761700],["2024-09-04",15790.94,15878.83,15615.16,15644.46,4934600],["2024-09-05",15673.75,15790.94,15292.89,15380.78,2901900],["2024-09-06",15468.67,15673.75,15292.89,15585.86,3236900],["2024-09-09",15527.27,15878.83,15497.97,15703.05,2585600],["2024-09-10",15820.24,15820.24,15410.08,15615.16,2553200],["2024-09-11",15380.78,15527.27,15292.89,15468.67,2888200],["2024-09-12",15644.46,15644.46,15322.19,15468.67,1928000],["2024-09-13",15556.57,15556.57,15175.71,15234.3,3328900],["2024-09-16",15234.3,15410.08,14706.96,14882.74,3597500],["2024-09-17",14970.63,14970.63,14677.66,14882.74,3697600],["2024-09-18",14999.93,15263.6,14999.93,14999.93,3050000],["2024-09-19",15087.82,15205.0,14999.93,15087.82,2239900],["2024-09-20",15175.71,15878.83,15175.71,15849.53,11017100],["2024-09-23",15908.13,15937.42,15703.05,15732.35,2838300],["2024-09-24",15761.64,16142.5,15703.05,16142.5,6825900],["2024-09-25",16230.39,16230.39,16054.61,16171.8,5068300],["2024-09-26",16171.8,16406.17,15908.13,16230.39,5790100],["2024-09-27",16083.91,16113.2,15908.13,15966.72,3876100],["2024-09-30",16083.91,16259.69,15937.42,16230.39,4723500],["2024-10-01",16259.69,16318.28,16054.61,16054.61,4242900],["2024-10-02",16259.69,16318.28,16142.5,16142.5,3877700],["2024-10-03",16230.39,16288.98,15761.64,15966.72,4894500],["2024-10-04",16054.61,16464.76,15996.02,16230.39,9041100],["2024-10-07",16406.17,16523.36,16230.39,16376.87,2876900],["2024-10-08",16523.36,16728.43,16288.98,16435.47,7023000],["2024-10-09",16406.17,16406.17,16083.91,16230.39,4810900],["2024-10-10",16230.39,16288.98,15996.02,16025.31,4092700],["2024-10-11",16171.8,16259.69,16025.31,16142.5,2490400],["2024-10-14",16142.5,16171.8,15878.83,15878.83,3957600],["2024-10-15",15849.53,15908.13,15292.89,15585.86,8149300],["2024-10-16",15556.57,15615.16,15380.78,15410.08,1705000],["2024-10-17",15468.67,15556.57,15146.41,15556.57,4217100],["2024-10-18",15585.86,15615.16,15380.78,15380.78,2285600],["2024-10-21",15322.19,15380.78,15117.11,15117.11,3812500],["2024-10-22",15146.41,15205.0,14941.33,14999.93,2852300],["2024-10-23",15175.71,15234.3,14970.63,15146.41,2466600],["2024-10-24",15205.0,15410.08,15175.71,15175.71,2952200],["2024-10-25",15322.19,15322.19,14999.93,15029.22,3372600],["2024-10-28",14882.74,15322.19,14882.74,15117.11,2276400],["2024-10-29",15175.71,15234.3,15058.52,15087.82,2547600],["2024-10-30",15117.11,15234.3,14999.93,14999.93,3356700],["2024-10-31",15146.41,15175.71,14999.93,15029.22,2237300],["2024-11-01",15058.52,15322.19,14970.63,15087.82,2817100],["2024-11-04",15175.71,15175.71,14706.96,14765.55,3248000],["2024-11-05",14824.15,14882.74,14706.96,14736.26,1978600],["2024-11-06",14941.33,14941.33,14706.96,14853.44,2881100],["2024-11-07",14912.04,15087.82,14882.74,14941.33,2535900],["2024-11-08",15058.52,15205.0,14882.74,14941.33,3602600],["2024-11-11",14970.63,15029.22,14706.96,14853.44,2404600],["2024-11-12",14882.74,14912.04,14121.03,14179.62,9291000],["2024-11-13",14179.62,14179.62,13593.68,13945.24,8253400],["2024-11-14",13886.65,13915.95,13593.68,13593.68,2559800],["2024-11-15",13535.09,13798.76,13476.5,13593.68,4622500],["2024-11-18",13593.68,13798.76,13476.5,13710.87,2171800],["2024-11-19",13857.35,13886.65,13535.09,13535.09,2323700],["2024-11-20",13593.68,13769.46,13212.83,13593.68,3635000],["2024-11-21",13652.28,13915.95,13564.39,13828.06,3000000],["2024-11-22",13769.46,14033.14,13769.46,13798.76,2749600],["2024-11-25",13886.65,14033.14,13769.46,14003.84,2507000],["2024-11-26",13857.35,14033.14,13769.46,13974.54,2525300],["2024-11-27",13915.95,13945.24,13769.46,13769.46,2155700],["2024-11-28",13886.65,14062.43,13740.17,13828.06,2898100],["2024-11-29",13915.95,13915.95,13769.46,13886.65,2040800],["2024-12-02",13945.24,13945.24,13710.87,13798.76,2601800],["2024-12-03",13828.06,13828.06,13622.98,13622.98,2670700],["2024-12-04",13710.87,13828.06,13535.09,13564.39,2536100],["2024-12-05",13564.39,13945.24,13476.5,13945.24,3584600],["2024-12-06",14033.14,14238.21,13974.54,14062.43,3628700],["2024-12-09",14062.43,14179.62,14062.43,14121.03,1830000],["2024-12-10",14179.62,14179.62,13945.24,14003.84,2622900],["2024-12-11",14003.84,14091.73,13886.65,13915.95,3296300],["2024-12-12",13974.54,14121.03,13945.24,14033.14,2114800],["2024-12-13",13652.28,14003.84,13652.28,13828.06,3070900],["2024-12-16",13828.06,14062.43,13828.06,14003.84,2224600],["2024-12-17",14003.84,14033.14,13681.57,13740.17,3156800],["2024-12-18",13740.17,14267.51,13710.87,14150.32,3391600],["2024-12-19",13945.24,14296.81,13857.35,14179.62,5447500],["2024-12-20",14179.62,14179.62,13974.54,14003.84,2328700],["2024-12-23",14062.43,14179.62,13886.65,13886.65,2342600],["2024-12-24",13886.65,13945.24,13740.17,13828.06,2630000],["2024-12-25",13915.95,14179.62,13915.95,14033.14,3549400],["2024-12-26",14121.03,14355.4,14091.73,14091.73,3791000],["2024-12-27",14150.32,14179.62,13857.35,14121.03,3087900],["2024-12-30",14121.03,14121.03,13828.06,13886.65,2306200],["2024-12-31",13915.95,14003.84,13710.87,13710.87,3062600],["2025-01-02",13769.46,13857.35,13710.87,13740.17,1618100],["2025-01-03",13857.35,14003.84,13710.87,13769.46,3512100],["2025-01-06",13857.35,13945.24,13417.9,13447.2,3178300],["2025-01-07",13476.5,13564.39,12861.27,12978.45,5499300],["2025-01-08",12978.45,13124.94,12714.78,12978.45,3840400],["2025-01-09",13007.75,13154.23,12978.45,12978.45,2175200],["2025-01-10",13007.75,13359.31,12949.16,12978.45,3918200],["2025-01-13",13154.23,13388.61,13154.23,13330.01,2567300],["2025-01-14",13388.61,13417.9,13095.64,13124.94,1912900],["2025-01-15",13124.94,13212.83,12949.16,13124.94,3304600],["2025-01-16",13300.72,13417.9,13095.64,13212.83,2036700],["2025-01-17",13271.42,13652.28,13154.23,13652.28,4383294],["2025-01-20",13652.28,13828.06,13593.68,13740.17,2718000],["2025-01-21",13740.17,13886.65,13564.39,13769.46,4453437],["2025-01-22",13769.46,13828.06,13535.09,13564.39,2401200],["2025-01-23",13535.09,13828.06,13535.09,13798.76,2008400],["2025-01-24",13798.76,13828.06,13622.98,13828.06,2188800],["2025-02-03",13769.46,13769.46,13447.2,13710.87,3914700],["2025-02-04",13710.87,13828.06,13622.98,13828.06,2540300],["2025-02-05",13915.95,14121.03,13857.35,13857.35,4008000],["2025-02-06",13857.35,14062.43,13828.06,13915.95,3263400],["2025-02-07",13915.95,13974.54,13740.17,13857.35,2808800],["2025-02-10",13857.35,13886.65,13652.28,13710.87,2437000],["2025-02-11",13798.76,13828.06,13564.39,13622.98,2737450],["2025-02-12",13740.17,13828.06,13622.98,13740.17,2584850],["2025-02-13",13740.17,13798.76,13622.98,13769.46,1799700],["2025-02-14",13828.06,14443.29,13798.76,14208.92,11694600],["2025-02-17",14208.92,14413.99,14091.73,14267.51,6879600],["2025-02-18",14326.1,14413.99,14238.21,14296.81,3736300],["2025-02-19",14384.7,14384.7,14238.21,14355.4,4571800],["2025-02-20",14384.7,14531.18,14208.92,14267.51,4492300],["2025-02-21",14267.51,14296.81,14091.73,14121.03,3416600],["2025-02-24",14121.03,14413.99,14062.43,14413.99,4061300],["2025-02-25",14501.88,14589.77,14355.4,14413.99,4015000],["2025-02-26",14443.29,14443.29,14208.92,14208.92,3150000],["2025-02-27",14208.92,14384.7,14062.43,14384.7,4265900],["2025-02-28",14589.77,14765.55,14472.59,14501.88,7419600],["2025-03-03",14501.88,14619.07,14413.99,14413.99,4120700],["2025-03-04",14384.7,14501.88,14208.92,14267.51,3335600],["2025-03-05",14326.1,14326.1,13974.54,13974.54,4501000],["2025-03-06",13974.54,14003.84,13769.46,13886.65,5255200],["2025-03-07",14003.84,14062.43,13886.65,13886.65,2771900],["2025-03-10",13886.65,14062.43,13857.35,13974.54,3689700],["2025-03-11",13886.65,13974.54,13681.57,13857.35,2907900],["2025-03-12",13886.65,14091.73,13798.76,13886.65,4267800],["2025-03-13",13945.24,13945.24,13710.87,13769.46,3317700],["2025-03-14",13710.87,13769.46,13476.5,13505.79,7094500],["2025-03-17",13564.39,13769.46,13476.5,13505.79,3668100],["2025-03-18",13593.68,13945.24,13535.09,13740.17,6915100],["2025-03-19",13740.17,13740.17,13564.39,13593.68,2463600],["2025-03-20",13593.68,13740.17,13476.5,13622.98,2637100],["2025-03-21",13710.87,13857.35,13535.09,13622.98,2601201],["2025-03-24",13593.68,13622.98,13300.72,13359.31,5311000],["2025-03-25",13476.5,13476.5,13359.31,13388.61,2602000],["2025-03-26",13476.5,13681.57,13388.61,13447.2,4026000],["2025-03-27",13447.2,13564.39,13330.01,13359.31,1837000],["2025-03-28",13417.9,13505.79,13183.53,13183.53,3419200],["2025-03-31",12949.16,13124.94,12802.67,12890.56,5165400],["2025-04-01",13007.75,13242.12,12890.56,13007.75,2567700],["2025-04-02",13066.34,13183.53,12919.86,12949.16,2105300],["2025-04-03",12480.41,12480.41,12070.25,12070.25,5386800],["2025-04-04",11249.95,11367.13,11249.95,11249.95,9766900],["2025-04-08",10488.23,10722.6,10488.23,10488.23,3072800],["2025-04-09",9755.81,10165.97,9755.81,9755.81,6367900],["2025-04-10",10429.64,10429.64,10429.64,10429.64,1386000],["2025-04-11",10429.64,10576.12,10048.78,10546.82,9241300],["2025-04-14",10605.42,11132.76,10546.82,11074.17,5893800],["2025-04-15",11044.87,11044.87,10312.45,10312.45,7382100],["2025-04-16",10312.45,10605.42,9960.89,10400.34,5645100],["2025-04-17",10253.86,10458.93,10136.67,10429.64,3275000],["2025-04-18",10634.71,10693.31,10488.23,10517.53,4213200],["2025-04-21",10898.38,10898.38,10312.45,10429.64,4246900],["2025-04-22",10400.34,10400.34,9726.52,9902.3,10032600],["2025-04-23",10136.67,10283.15,9990.19,10253.86,3941500],["2025-04-24",10312.45,10664.01,10283.15,10429.64,5198500],["2025-04-25",10488.23,10605.42,10341.75,10400.34,4819300],["2025-04-28",10488.23,10605.42,10371.04,10400.34,2774600],["2025-04-29",10429.64,10429.64,10224.56,10253.86,2850400],["2025-05-05",10253.86,10341.75,9843.7,10341.75,5047100],["2025-05-06",10400.34,10839.79,10400.34,10576.12,7367300],["2025-05-07",10664.01,10898.38,10576.12,10693.31,6375600],["2025-05-08",10751.9,11074.17,10576.12,10810.49,9431750],["2025-05-09",10956.98,10956.98,10693.31,10722.6,4379450],["2025-05-12",10810.49,11015.57,10722.6,11015.57,5592700],["2025-05-13",11308.54,11308.54,10956.98,10986.27,5713200],["2025-05-14",11044.87,11162.06,10956.98,11044.87,5059300],["2025-05-15",11132.76,11162.06,10898.38,11103.46,4858900],["2025-05-16",11074.17,11191.35,10956.98,10956.98,3477500],["2025-05-19",10927.68,11044.87,10781.2,10810.49,4217900],["2025-05-20",10810.49,10898.38,10722.6,10810.49,3149400],["2025-05-21",10869.09,10898.38,10634.71,10751.9,4940800],["2025-05-22",10429.64,10693.31,10429.64,10605.42,9031300],["2025-05-23",10634.71,10664.01,10517.53,10546.82,2225400],["2025-05-26",10605.42,10898.38,10371.04,10869.09,6291200],["2025-05-27",10898.38,11074.17,10869.09,11074.17,7407200],["2025-05-28",11249.95,11542.91,11162.06,11191.35,11254400],["2025-05-29",11308.54,11367.13,11015.57,11015.57,5073600],["2025-05-30",11015.57,11015.57,10751.9,10751.9,7022000],["2025-06-02",10927.68,11308.54,10722.6,11220.65,8793000],["2025-06-03",11367.13,11455.02,11162.06,11191.35,9565100],["2025-06-04",11279.24,11572.21,11249.95,11367.13,12801300],["2025-06-05",11396.43,11542.91,11162.06,11367.13,6217200],["2025-06-06",11367.13,11835.88,11367.13,11425.73,14087000],["2025-06-09",11484.32,11513.62,11191.35,11220.65,6073300],["2025-06-10",11337.84,11337.84,11074.17,11132.76,5599800],["2025-06-11",11220.65,11220.65,11015.57,11132.76,3961900],["2025-06-12",11425.73,11601.51,11308.54,11337.84,11124800],["2025-06-13",11806.58,12011.66,11718.69,11982.36,22474000],["2025-06-16",12597.6,12802.67,12509.7,12802.67,20467100],["2025-06-17",12802.67,12802.67,12246.03,12480.41,16905700],["2025-06-18",12744.08,12802.67,12451.11,12509.7,10342900],["2025-06-19",12539.0,12597.6,12216.74,12480.41,7840600],["2025-06-20",12597.6,12656.19,12246.03,12333.92,6759000],["2025-06-23",13007.75,13007.75,12714.78,12714.78,15361100],["2025-06-24",12011.66,12216.74,11894.47,11982.36,16768200],["2025-06-25",11953.07,12040.96,11747.99,11806.58,11423800],["2025-06-26",11806.58,11865.18,11630.8,11718.69,6722100],["2025-06-27",11747.99,11806.58,11572.21,11601.51,4635900],["2025-06-30",11689.4,11835.88,11513.62,11747.99,8065000],["2025-07-01",11835.88,11835.88,11572.21,11572.21,4925700],["2025-07-02",11601.51,11660.1,11542.91,11572.21,4165500],["2025-07-03",11689.4,11806.58,11572.21,11660.1,4270000],["2025-07-04",11718.69,11865.18,11689.4,11806.58,4980100],["2025-07-07",11835.88,11865.18,11718.69,11718.69,5199100],["2025-07-08",11806.58,11923.77,11777.29,11923.77,6773800],["2025-07-09",11953.07,12070.25,11865.18,11953.07,7313600],["2025-07-10",12011.66,12246.03,11865.18,12128.85,8559700],["2025-07-11",12128.85,12158.14,11894.47,11953.07,5693100],["2025-07-14",12070.25,12099.55,11894.47,12011.66,4660600],["2025-07-15",12011.66,12246.03,11953.07,11953.07,7967600],["2025-07-16",11923.77,11982.36,11894.47,11953.07,2680300],["2025-07-17",12011.66,12158.14,11923.77,11953.07,8881500],["2025-07-18",12099.55,12363.22,11982.36,12216.74,14312900],["2025-07-21",12363.22,12421.81,12040.96,12070.25,6056700],["2025-07-22",12040.96,12128.85,11953.07,12011.66,5557400],["2025-07-23",12128.85,12363.22,12011.66,12246.03,11777200],["2025-07-24",12304.63,12480.41,12304.63,12451.11,9939400],["2025-07-25",12539.0,12656.19,12363.22,12363.22,8947200],["2025-07-28",12539.0,12568.3,12333.92,12568.3,10050800],["2025-07-29",12831.97,13007.75,12421.81,12421.81,20015800],["2025-07-30",12744.08,12744.08,12363.22,12392.52,6530300],["2025-07-31",12714.78,12744.08,12333.92,12392.52,9117500],["2025-08-01",12451.11,12714.78,12451.11,12480.41,7837600],["2025-08-04",12421.81,12539.0,12304.63,12363.22,6901800],["2025-08-05",12451.11,12597.6,12187.44,12275.33,12625200],["2025-08-06",12246.03,12773.38,12246.03,12597.6,10741400],["2025-08-07",12685.49,12773.38,12509.7,12597.6,6320300],["2025-08-08",12685.49,13476.5,12685.49,13476.5,31358600],["2025-08-11",13769.46,13945.24,13417.9,13476.5,11632500],["2025-08-12",13564.39,13710.87,13271.42,13476.5,15024100],["2025-08-13",13505.79,13535.09,13037.05,13330.01,15983900],["2025-08-14",13359.31,13447.2,13154.23,13417.9,10914400],["2025-08-15",13535.09,13915.95,13330.01,13330.01,15684700],["2025-08-18",13476.5,13652.28,13300.72,13388.61,10266200],["2025-08-19",13564.39,13857.35,13447.2,13447.2,8925000],["2025-08-20",13476.5,13476.5,12656.19,13007.75,12728300],["2025-08-21",13183.53,13183.53,12802.67,12802.67,7886400],["2025-08-22",12685.49,13124.94,12421.81,12451.11,8883400],["2025-08-25",12539.0,12626.89,12128.85,12158.14,5730200],["2025-08-26",12304.63,12568.3,12216.74,12539.0,3700400],["2025-08-27",12597.6,12773.38,12421.81,12539.0,7901100],["2025-08-28",12597.6,12656.19,12451.11,12597.6,2185000],["2025-08-29",12656.19,12714.78,12480.41,12480.41,4274900],["2025-09-03",12656.19,13037.05,12626.89,12890.56,8862700],["2025-09-04",13066.34,13300.72,12978.45,13154.23,8385700],["2025-09-05",13242.12,13769.46,13124.94,13271.42,16992300],["2025-09-08",13300.72,13652.28,13007.75,13007.75,10013400],["2025-09-09",13212.83,13242.12,12773.38,12978.45,4467400],["2025-09-10",13095.64,13417.9,13037.05,13300.72,6347200],["2025-09-11",13359.31,13710.87,13242.12,13388.61,11681300],["2025-09-12",13447.2,14179.62,13271.42,14003.84,21699100],["2025-09-15",14267.51,14267.51,13886.65,13974.54,8797600],["2025-09-16",14062.43,14355.4,13857.35,13974.54,12722600],["2025-09-17",14121.03,14179.62,13769.46,13769.46,8722500],["2025-09-18",13710.87,13798.76,13388.61,13476.5,7739600],["2025-09-19",13535.09,13681.57,13330.01,13330.01,3918800],["2025-09-22",13300.72,13388.61,12919.86,12919.86,9586300],["2025-09-23",13095.64,13242.12,13007.75,13183.53,3192600],["2025-09-24",13212.83,13388.61,13154.23,13330.01,3815400],["2025-09-25",13447.2,13593.68,13417.9,13476.5,4782600],["2025-09-26",13535.09,13593.68,13242.12,13271.42,4849400],["2025-09-29",13359.31,13505.79,13183.53,13271.42,4470000],["2025-09-30",13451.17,13451.17,12941.88,13211.5,4406400],["2025-10-01",13241.46,13241.46,12971.84,13031.76,3909600],["2025-10-02",13061.71,13091.67,12792.09,12852.01,3538600],["2025-10-03",12702.22,12822.05,12402.64,12462.55,4952000],["2025-10-06",12582.38,12822.05,12492.51,12822.05,3102500],["2025-10-07",12911.92,12971.84,12582.38,12612.34,3020400],["2025-10-08",12852.01,12881.97,12582.38,12792.09,2885700],["2025-10-09",12822.05,13241.46,12732.17,13091.67,6397700],["2025-10-10",13091.67,13151.59,12911.92,12941.88,6372900],["2025-10-13",12642.3,12762.13,12462.55,12642.3,8228900],["2025-10-14",13061.71,13061.71,12462.55,12462.55,7207600],["2025-10-15",12492.51,12582.38,12252.85,12282.8,4688100],["2025-10-16",12342.72,12492.51,12222.89,12282.8,7525100],["2025-10-17",12222.89,12372.68,11983.22,11983.22,5699800],["2025-10-20",12043.14,12192.93,11264.23,11324.15,5945100],["2025-10-21",11384.06,12103.06,11384.06,11803.48,5771000],["2025-10-22",11863.39,12073.1,11773.52,11863.39,3192100],["2025-10-23",12222.89,12252.85,12013.18,12043.14,2232200],["2025-10-24",12372.68,12462.55,12013.18,12073.1,4276500],["2025-10-27",12162.97,12222.89,11923.31,12013.18,2371400],["2025-10-28",12013.18,12133.01,11863.39,12073.1,2503300],["2025-10-29",12162.97,12402.64,12103.06,12252.85,3295500],["2025-10-30",12282.8,12402.64,12103.06,12133.01,2621000],["2025-10-31",12402.64,12971.84,12222.89,12971.84,12825900],["2025-11-03",13511.08,13690.83,13121.63,13271.42,15946200],["2025-11-04",13241.46,13960.46,12762.13,13720.79,17022000],["2025-11-05",13720.79,14679.45,13600.96,14529.66,32482600],["2025-11-06",14529.66,14979.03,14260.04,14799.28,12793300],["2025-11-07",14769.32,15398.44,14529.66,14799.28,20143500],["2025-11-10",15248.65,15278.61,14559.62,14799.28,17161700],["2025-11-11",14859.2,14919.11,14200.12,14679.45,8490400],["2025-11-12",14679.45,14919.11,14439.78,14649.49,6848000],["2025-11-13",14649.49,15668.06,14379.87,15668.06,31136700],["2025-11-14",15757.94,16357.1,15727.98,15997.6,15434500],["2025-11-17",15877.77,16357.1,15757.94,15997.6,18430300],["2025-11-18",15967.65,16147.39,15638.11,15668.06,18105100],["2025-11-19",15668.06,16117.44,15578.19,15608.15,18334300],["2025-11-20",15608.15,15877.77,15428.4,15608.15,23273100],["2025-11-21",15458.36,15638.11,14829.24,15428.4,11563200],["2025-11-24",15398.44,15548.23,15128.82,15428.4,16203100],["2025-11-25",15368.48,15997.6,15068.9,15398.44,23132500],["2025-11-26",15458.36,15787.9,15308.57,15668.06,23248800],["2025-11-27",15817.86,16117.44,15488.32,15518.27,24196600],["2025-11-28",15548.23,16357.1,15548.23,15997.6,29384600],["2025-12-01",16177.35,16177.35,15578.19,15578.19,10294400],["2025-12-02",15518.27,15847.81,15428.4,15817.86,4943800],["2025-12-03",16057.52,16117.44,15578.19,15608.15,6657800],["2025-12-04",15638.11,16177.35,15608.15,15907.73,8256600],["2025-12-05",15877.77,15907.73,15608.15,15608.15,4721700],["2025-12-08",15608.15,15668.06,15098.86,15488.32,7863500],["2025-12-09",15428.4,15428.4,14619.53,14649.49,10040700],["2025-12-10",14649.49,14979.03,14379.87,14769.32,7264200],["2025-12-11",14949.07,15038.95,14769.32,14799.28,3487000],["2025-12-12",14799.28,14949.07,14140.2,14140.2,8574800],["2025-12-15",14140.2,14499.7,14110.25,14499.7,5972400],["2025-12-16",14559.62,15488.32,14230.08,15488.32,9297500],["2025-12-17",15518.27,16566.81,15398.44,16177.35,20099900],["2025-12-18",16147.39,16387.06,15847.81,16237.27,5658400],["2025-12-19",16177.35,16716.6,16177.35,16536.85,11119230],["2025-12-22",16596.76,16776.51,16207.31,16716.6,9250850],["2025-12-23",16716.6,17046.14,16357.1,16446.97,8671630],["2025-12-24",16446.97,16656.68,16237.27,16566.81,7271950],["2025-12-25",16536.85,16746.55,15877.77,15877.77,5763330],["2025-12-26",15847.81,16506.89,15847.81,16387.06,10437350],["2025-12-29",16626.72,17195.93,16446.97,17076.09,11343330],["2025-12-30",17076.09,17136.01,16566.81,17046.14,8574450],["2025-12-31",17016.18,17225.88,16656.68,16986.22,8590330],["2026-01-05",17375.67,17855.0,16896.35,17435.59,14358050],["2026-01-06",17375.67,18094.67,17315.76,17735.17,9480200],["2026-01-07",17585.38,18034.75,17405.63,17974.84,11648800],["2026-01-08",18094.67,18544.04,17645.3,18214.5,17076400],["2026-01-09",18214.5,18693.83,17675.25,17675.25,9728200],["2026-01-12",17675.25,17825.04,16686.64,17016.18,14566900],["2026-01-13",17076.09,18184.54,17046.14,18184.54,15387300],["2026-01-14",18514.08,18873.58,17645.3,17795.09,11872800],["2026-01-15",17645.3,17884.96,17136.01,17405.63,11442400],["2026-01-16",17675.25,17735.17,17315.76,17315.76,7201500],["2026-01-19",17375.67,17795.09,17165.97,17555.42,5055100],["2026-01-20",17645.3,17645.3,17076.09,17076.09,6740655],["2026-01-21",17076.09,17855.0,16896.35,17825.04,7161500],["2026-01-22",17974.84,18094.67,17136.01,17435.59,6790800],["2026-01-23",17555.42,17555.42,16357.1,16536.85,8017500],["2026-01-26",16776.51,17076.09,16147.39,16417.02,12870600],["2026-01-27",16656.68,17555.42,16417.02,17555.42,14381000],["2026-01-28",18184.54,18783.7,17735.17,18274.42,19553200],["2026-01-29",18574.0,18603.95,17705.21,17974.84,6735800],["2026-01-30",18304.37,18993.41,18094.67,18574.0,15989100],["2026-02-02",18544.04,19862.19,18214.5,19862.19,21425600],["2026-02-03",20131.82,20311.56,19772.32,19772.32,14443700],["2026-02-04",19562.61,20161.77,19472.74,20071.9,10564900],["2026-02-05",20161.77,20581.19,19652.49,20101.86,13317500],["2026-02-06",19652.49,20431.4,18753.74,19682.44,14503300],["2026-02-09",19862.19,20371.48,19652.49,20371.48,8750700],["2026-02-10",20401.44,20910.72,18963.45,19442.78,12323400],["2026-02-11",19472.74,19532.65,18963.45,19532.65,10094000],["2026-02-12",19862.19,20311.56,19682.44,19862.19,6104400],["2026-02-13",19802.28,20461.35,19712.4,20461.35,5741400],["2026-02-23",21210.31,21869.38,21000.6,21869.38,10959500],["2026-02-24",22079.09,22378.67,21869.38,22168.96,9326500],["2026-02-25",22288.8,22738.17,21689.63,21929.3,8738000],["2026-02-26",21989.22,22408.63,21390.05,22408.63,11452700],["2026-02-27",22498.5,23666.87,22348.71,23127.62,9374900],["2026-03-02",24745.36,24745.36,24655.48,24745.36,12352000],["2026-03-03",26452.97,26452.97,24266.03,26452.97,20411300],["2026-03-04",26962.25,27261.83,24955.06,26962.25,17292200],["2026-03-05",26542.84,26842.42,25164.77,25314.56,15787800],["2026-03-06",25464.35,25823.85,24865.19,25344.52,10125600],["2026-03-09",27112.04,27112.04,23576.99,23666.87,20058300],["2026-03-10",22588.38,24565.61,22049.13,23696.82,10656200],["2026-03-11",23547.03,24685.44,22768.12,24685.44,6314600],["2026-03-12",25134.81,25134.81,24266.03,24715.4,3541900],["2026-03-13",24565.61,25344.52,23007.79,23966.45,12284200],["2026-03-16",24026.36,24026.36,22288.8,22288.8,9615900],["2026-03-17",21959.26,22408.63,20730.98,20790.89,13527800],["2026-03-18",20581.19,22228.88,20551.23,22228.88,6348700],["2026-03-19",22498.5,22678.25,21270.22,22049.13,6189100],["2026-03-20",21989.22,22049.13,20521.27,20521.27,8628300],["2026-03-23",19532.65,20730.98,19532.65,20551.23,7343700],["2026-03-24",20581.19,20701.02,19412.82,20071.9,5569600],["2026-03-25",20071.9,21090.47,20071.9,20820.85,5492600],["2026-03-26",20790.89,20820.85,19952.07,20790.89,4219300],["2026-03-27",20850.81,21599.76,20820.85,21420.01,7342400],["2026-03-30",22109.05,22139.01,21569.8,21689.63,4041300],["2026-03-31",21839.42,21869.38,20611.14,20850.81,7894900],["2026-04-01",20910.72,21420.01,20551.23,20850.81,4610200],["2026-04-02",20970.64,21390.05,20371.48,20641.1,4774800],["2026-04-03",20970.64,20970.64,20131.82,20131.82,4564200],["2026-04-06",19892.15,20071.9,19292.99,19382.86,6708900],["2026-04-07",19532.65,19652.49,18993.41,19322.95,3222100],["2026-04-08",19622.53,19772.32,19203.12,19742.36,6826200],["2026-04-09",19772.32,19832.23,18903.54,19412.82,4507200],["2026-04-10",19322.95,20641.1,19263.03,20311.56,7318900],["2026-04-13",20401.44,20850.81,20131.82,20431.4,2748300],["2026-04-14",20461.35,20551.23,19892.15,19922.11,4833900],["2026-04-15",19862.19,20071.9,19532.65,19682.44,3270500],["2026-04-16",19682.44,20131.82,19622.53,19712.4,7983300],["2026-04-17",19772.32,20041.94,19682.44,19952.07,2332500],["2026-04-20",20011.98,20131.82,19682.44,19682.44,2877024],["2026-04-21",19682.44,19952.07,19352.91,19472.74,2916477],["2026-04-22",19532.65,19622.53,19083.28,19113.24,3653300],["2026-04-23",19113.24,19322.95,18004.79,18963.45,5422701],["2026-04-24",19113.24,19592.57,18783.7,18813.66,3720700],["2026-04-28",18843.62,18843.62,17675.25,18274.42,5690300],["2026-04-29",17974.84,18723.79,17914.92,18574.0,2151900],["2026-05-04",19173.16,19652.49,18843.62,19023.37,4264006],["2026-05-05",19023.37,19772.32,18603.95,19772.32,5147700],["2026-05-06",19862.19,19952.07,19412.82,19472.74,4979806],["2026-05-07",19442.78,19772.32,18813.66,18933.49,5420677],["2026-05-08",18993.41,19113.24,18394.25,18454.16,3435300],["2026-05-11",18574.0,18903.54,18274.42,18783.7,3733677],["2026-05-12",19113.24,19113.24,18544.04,19083.28,3333200],["2026-05-13",19173.16,20401.44,18933.49,20311.56,12292977],["2026-05-14",20371.48,20491.31,19712.4,19922.11,4341200],["2026-05-15",19682.44,20461.35,19652.49,20191.73,5631977],["2026-05-18",20491.31,21599.76,20461.35,21449.97,12001200],["2026-05-19",21569.8,21599.76,19952.07,19952.07,13108777],["2026-05-20",19652.49,20251.65,18574.0,20011.98,6675700],["2026-05-21",19892.15,19952.07,19053.33,19622.53,5770877],["2026-05-22",19562.61,19562.61,18843.62,18903.54,4005400],["2026-05-25",18574.0,18603.95,17884.96,17974.84,7638977],["2026-05-26",18274.42,18424.21,17974.84,18064.71,2219300],["2026-05-27",18154.58,18364.29,18004.79,18064.71,2955777],["2026-05-28",18094.67,18364.29,17855.0,17974.84,3085925],["2026-05-29",17974.84,18364.29,17765.13,18274.42,4421877],["2026-06-01",18304.37,18484.12,17974.84,17974.84,1544825],["2026-06-02",18154.58,18154.58,17375.67,17525.46,3700177],["2026-06-03",17555.42,17974.84,17495.51,17974.84,1622000],["2026-06-04",18124.63,18843.62,17974.84,18424.21,3669200],["2026-06-05",18424.21,18693.83,18094.67,18394.25,1714300],["2026-06-08",18274.42,18574.0,18214.5,18214.5,1900500],["2026-06-09",18334.33,18334.33,18064.71,18184.54,1325300],["2026-06-10",18184.54,18244.46,18034.75,18034.75,2541500],["2026-06-11",18214.5,18484.12,18064.71,18064.71,1560200],["2026-06-12",17974.84,18184.54,17825.04,17974.84,2781100],["2026-06-15",17675.25,17705.21,17255.84,17525.46,3071600],["2026-06-16",17555.42,18064.71,17495.51,18064.71,3622700],["2026-06-17",18064.71,18244.46,17675.25,18124.63,2148300],["2026-06-18",18124.63,18783.7,18124.63,18603.95,6489400],["2026-06-19",18574.0,18603.95,18394.25,18603.95,1749800],["2026-06-22",18574.0,19622.53,18574.0,19263.03,6580900],["2026-06-23",19143.2,19263.03,18454.16,18544.04,3861200],["2026-06-24",18813.66,19173.16,18514.08,19143.2,4438973],["2026-06-25",19352.91,19442.78,18903.54,18933.49,3149000],["2026-06-26",19173.16,19352.91,18933.49,18933.49,3568673],["2026-06-29",19143.2,19952.07,19083.28,19562.61,5295500],["2026-06-30",19592.57,19772.32,19292.99,19652.49,23770573],["2026-07-01",19862.19,20191.73,19772.32,20041.94,4363800],["2026-07-02",19982.03,20041.94,19592.57,19622.53,23847333],["2026-07-03",19652.49,19772.32,19502.7,19502.7,2384500],["2026-07-06",19532.65,19562.61,18574.0,18903.54,4466103],["2026-07-07",18903.54,19652.49,18903.54,19532.65,14079300],["2026-07-08",19862.19,20011.98,19502.7,19502.7,7569403],["2026-07-09",19592.57,20251.65,19592.57,19952.07,15341800],["2026-07-10",19952.07,19952.07,19472.74,19472.74,19800324],["2026-07-13",19472.74,19772.32,18603.95,18603.95,4320000],["2026-07-14",19900.0,19900.0,19350.0,19900.0,6788100],["2026-07-15",20150.0,20700.0,19450.0,19650.0,6621400],["2026-07-16",19650.0,19900.0,18300.0,19900.0,5220100],["2026-07-17",19700.0,19700.0,19000.0,19550.0,3040500],["2026-07-20",19700.0,19800.0,18800.0,19300.0,4648300],["2026-07-21",18700.0,19200.0,17950.0,18500.0,8027200],["2026-07-22",18500.0,18550.0,17350.0,17500.0,3319500],["2026-07-23",18450.0,18500.0,17500.0,18500.0,3872300],["2026-07-24",18500.0,19400.0,18200.0,19000.0,4292500],["2026-07-27",18500.0,19000.0,18300.0,18300.0,1733600],["2026-07-28",18300.0,18400.0,18050.0,18350.0,1369800],["2026-07-29",18400.0,18600.0,18250.0,18400.0,22488800],["2026-07-30",18500.0,18900.0,18500.0,18900.0,2052900],["2026-07-31",18800.0,18800.0,18000.0,18150.0,19085400],["2026-08-03",18000.0,18300.0,17900.0,18100.0,16883400],["2026-08-04",18300.0,18300.0,18050.0,18100.0,4183300],["2026-08-05",18100.0,18100.0,17700.0,17900.0,7408700],["2026-08-06",18050.0,18200.0,17750.0,17750.0,6130500],["2026-08-07",17850.0,18550.0,17850.0,18050.0,8399600],["2026-08-10",18500.0,18500.0,18050.0,18250.0,6999500],["2026-08-11",18300.0,18500.0,18200.0,18200.0,5209600],["2026-08-12",18300.0,18900.0,18100.0,18700.0,5156100],["2026-08-13",18700.0,18750.0,18300.0,18300.0,1972800],["2026-08-14",18550.0,18550.0,17900.0,17950.0,19920500],["2026-08-17",18100.0,18250.0,17650.0,18150.0,5455100],["2026-08-18",18350.0,19000.0,18200.0,18500.0,21244900],["2026-08-19",18600.0,18650.0,18250.0,18400.0,12606700],["2026-08-20",18450.0,18550.0,18150.0,18350.0,21530400],["2026-08-21",18400.0,18800.0,18300.0,18600.0,11911000],["2026-08-24",18900.0,19750.0,18750.0,19350.0,7193600],["2026-08-25",19400.0,19400.0,18950.0,19200.0,5853900],["2026-08-26",19100.0,19650.0,19100.0,19600.0,6021400],["2026-08-27",19600.0,19650.0,19200.0,19200.0,2436600],["2026-08-28",19200.0,19400.0,19150.0,19150.0,4648800],["2026-09-03",19450.0,19900.0,19300.0,19350.0,5069800],["2026-09-04",19350.0,19500.0,19100.0,19200.0,2075800],["2026-09-07",19100.0,19150.0,18500.0,18500.0,6227700],["2026-09-08",18500.0,18950.0,18200.0,18650.0,5784200],["2026-09-09",18850.0,19200.0,18600.0,18650.0,3488900],["2026-09-10",18800.0,18950.0,18450.0,18500.0,4406600],["2026-09-11",18800.0,19350.0,18550.0,18550.0,10322000],["2026-09-14",18550.0,19100.0,18400.0,18950.0,5875300],["2026-09-15",18950.0,19950.0,18800.0,19650.0,12989700],["2026-09-16",19850.0,20400.0,19650.0,19700.0,12964000],["2026-09-17",19400.0,19800.0,19050.0,19250.0,10151800],["2026-09-18",19250.0,19400.0,19000.0,19200.0,9363900],["2026-09-21",19200.0,19500.0,19000.0,19350.0,5513000],["2026-09-22",19300.0,19400.0,19050.0,19150.0,6534000],["2026-09-23",19150.0,19200.0,19000.0,19000.0,9829500],["2026-09-24",19100.0,19200.0,18350.0,18350.0,13823000],["2026-09-25",18350.0,18500.0,18000.0,18000.0,11719402],["2026-09-28",18100.0,18650.0,17850.0,18650.0,12070500],["2026-09-29",18700.0,19000.0,18550.0,18950.0,5080400],["2026-09-30",18600.0,18850.0,17650.0,18300.0,6215500],["2026-10-01",18300.0,18750.0,18300.0,18350.0,16251143],["2026-10-02",18500.0,18650.0,17950.0,18000.0,6193034]]}