{"sym":"PVS","index":false,"bars":[["2007-09-20",17534.79,20887.45,16693.12,17675.07,314000],["2007-09-21",18025.77,18236.19,17534.79,17801.32,163700],["2007-09-24",18236.19,18236.19,17675.07,17787.29,147400],["2007-09-25",17787.29,17955.63,17604.93,17927.57,227300],["2007-09-26",17955.63,18095.91,17759.24,17815.35,252500],["2007-09-27",17955.63,18025.77,17871.46,18025.77,278900],["2007-09-28",18166.05,19709.11,17955.63,19709.11,128200],["2007-10-01",21406.48,21406.48,21406.48,21406.48,52900],["2007-10-02",23538.71,23538.71,22023.7,23426.48,695200],["2007-10-03",25670.94,25670.94,23145.93,23847.32,459800],["2007-10-04",23847.32,24548.71,23847.32,24380.38,363000],["2007-10-05",26709.0,26709.0,22725.09,23566.76,191800],["2007-10-08",23286.21,24688.99,22725.09,23005.65,212500],["2007-10-09",22725.09,22879.4,22304.26,22725.09,296400],["2007-10-10",22584.81,23735.1,22584.81,23580.79,302800],["2007-10-11",23847.32,24057.74,23566.76,23636.9,167200],["2007-10-12",23847.32,23847.32,23047.73,23398.43,134000],["2007-10-15",23847.32,23847.32,23131.9,23566.76,285100],["2007-10-16",23566.76,23707.04,23216.07,23356.34,520600],["2007-10-17",23973.57,24548.71,23145.93,23426.48,326800],["2007-10-18",23426.48,23426.48,22598.84,22851.34,196100],["2007-10-19",22584.81,23426.48,22584.81,23286.21,275500],["2007-10-22",23356.34,23356.34,22809.26,22809.26,194800],["2007-10-23",23005.65,23117.87,22444.54,22444.54,263000],["2007-10-24",22977.59,22977.59,22163.98,22444.54,341300],["2007-10-25",22584.81,22725.09,22444.54,22514.67,418200],["2007-10-26",22851.34,24801.21,22374.4,22584.81,294600],["2007-10-29",22893.43,22893.43,21182.03,21182.03,151000],["2007-10-30",21041.75,21813.28,21041.75,21462.59,227300],["2007-10-31",21490.64,21588.84,20550.78,20831.33,193400],["2007-11-01",20971.61,22444.54,20634.94,22304.26,213600],["2007-11-02",23286.21,23398.43,21532.73,21813.28,196500],["2007-11-05",21602.87,21743.14,20831.33,21111.89,213100],["2007-11-06",21041.75,21182.03,20691.06,21041.75,179600],["2007-11-07",21041.75,21462.59,20831.33,21041.75,150500],["2007-11-08",21041.75,21041.75,20172.03,20508.69,163700],["2007-11-09",20340.36,20620.92,19498.69,19905.5,215400],["2007-11-12",19638.97,20340.36,19358.41,19428.55,123100],["2007-11-13",19484.66,19484.66,17675.07,18236.19,191900],["2007-11-14",18264.24,19933.55,18264.24,19933.55,121800],["2007-11-15",21658.98,21658.98,20129.94,20550.78,368000],["2007-11-16",21027.72,21027.72,19919.53,20396.47,199100],["2007-11-19",20172.03,20172.03,19512.72,19751.19,143000],["2007-11-20",19779.25,19779.25,19358.41,19386.47,111800],["2007-11-21",19049.8,19498.69,18797.3,19119.94,155200],["2007-11-22",19218.13,19638.97,19063.83,19288.27,186600],["2007-11-23",19638.97,19638.97,19232.16,19330.36,108600],["2007-11-26",19358.41,19498.69,19288.27,19498.69,117300],["2007-11-27",19638.97,19779.25,19288.27,19344.38,133800],["2007-11-28",19470.63,19568.83,19218.13,19302.3,103100],["2007-11-29",19358.41,19428.55,19288.27,19330.36,70800],["2007-11-30",19358.41,19358.41,19077.86,19288.27,71700],["2007-12-03",19077.86,19470.63,19077.86,19358.41,60300],["2007-12-04",19498.69,19498.69,19288.27,19358.41,141400],["2007-12-05",19358.41,19428.55,19007.72,19077.86,100300],["2007-12-06",19218.13,19218.13,18797.3,18811.33,95200],["2007-12-07",18867.44,19133.97,18516.74,18909.52,97500],["2007-12-10",18657.02,18657.02,18095.91,18250.21,133800],["2007-12-11",18025.77,18166.05,17394.52,17913.54,96500],["2007-12-12",18095.91,18376.46,17408.54,17955.63,92000],["2007-12-13",18011.74,18039.8,17548.82,17745.21,68800],["2007-12-14",17675.07,17745.21,17408.54,17548.82,85100],["2007-12-17",17675.07,17675.07,16833.4,16875.49,74300],["2007-12-18",16833.4,16973.68,16412.57,16973.68,172300],["2007-12-19",16833.4,18109.93,16833.4,17815.35,145200],["2007-12-20",17955.63,17955.63,16552.85,17184.1,39600],["2007-12-21",16833.4,17815.35,16833.4,17282.29,74900],["2007-12-24",17394.52,17464.65,16833.4,16833.4,140700],["2007-12-25",16973.68,17113.96,16552.85,16693.12,146200],["2007-12-26",16693.12,17254.24,16665.07,16847.43,94200],["2007-12-27",17113.96,17113.96,16889.51,16973.68,55700],["2007-12-28",17001.74,17113.96,16945.62,17015.76,60700],["2008-01-02",17015.76,17113.96,16693.12,16693.12,63400],["2008-01-03",16693.12,16693.12,16482.71,16566.87,70900],["2008-01-04",16356.46,16524.79,16061.87,16132.01,104400],["2008-01-07",16216.18,16216.18,14701.17,15079.92,175000],["2008-01-08",15360.48,15851.45,15009.78,15150.06,163200],["2008-01-09",15360.48,15430.62,14588.95,14729.23,86900],["2008-01-10",14588.95,14729.23,13887.56,14448.67,180800],["2008-01-11",14308.39,14729.23,14112.0,14168.11,109200],["2008-01-14",14238.25,14308.39,13045.89,13087.97,131000],["2008-01-15",13186.16,13186.16,12120.05,12484.77,242700],["2008-01-16",12568.94,13452.69,12568.94,13452.69,181300],["2008-01-17",14308.39,14687.14,12625.05,13396.58,289300],["2008-01-18",13326.44,14308.39,13045.89,13691.17,172300],["2008-01-21",13466.72,13536.86,13045.89,13242.28,144900],["2008-01-22",13045.89,13747.28,12498.8,13003.8,195500],["2008-01-23",13045.89,13186.16,12063.94,12414.63,211500],["2008-01-24",12625.05,13017.83,12232.27,12344.49,162300],["2008-01-25",12344.49,12611.02,12204.22,12456.72,177300],["2008-01-28",12484.77,12484.77,12204.22,12288.38,137800],["2008-01-29",12204.22,12891.58,12134.08,12484.77,202500],["2008-01-30",12905.61,13747.28,12695.19,13747.28,391500],["2008-01-31",14168.11,14364.5,12835.47,13578.94,300600],["2008-02-01",13887.56,13887.56,13522.83,13733.25,288100],["2008-02-12",14027.83,14027.83,13186.16,13340.47,149200],["2008-02-13",13340.47,13340.47,13073.94,13326.44,159800],["2008-02-14",13186.16,13747.28,13186.16,13340.47,245400],["2008-02-15",13466.72,13466.72,13116.03,13186.16,116000],["2008-02-18",12905.61,12905.61,11881.58,12484.77,422400],["2008-02-19",12063.94,12470.75,11923.66,12204.22,324900],["2008-02-20",12344.49,12414.63,11362.55,11530.88,304000],["2008-02-21",11194.21,11194.21,10661.15,10661.15,206700],["2008-02-22",10534.9,10801.43,9623.09,10450.74,439700],["2008-02-25",10380.6,10927.68,10380.6,10927.68,359900],["2008-02-26",10787.4,11222.27,9987.82,10001.85,284200],["2008-02-27",9973.79,10661.15,9679.21,10100.04,273600],["2008-02-28",10380.6,10520.88,10071.99,10184.21,340400],["2008-02-29",10240.32,10240.32,9833.51,9903.65,253600],["2008-03-03",9959.76,10100.04,8963.79,8977.81,430200],["2008-03-04",9061.98,9061.98,8374.62,8374.62,323800],["2008-03-05",7855.59,7995.87,7561.0,7799.48,579500],["2008-03-06",7995.87,8374.62,7995.87,8374.62,29400],["2008-03-07",9188.23,9188.23,9188.23,9188.23,43500],["2008-03-10",10100.04,10100.04,9132.12,9819.48,1131700],["2008-03-11",9538.93,9777.4,8963.79,8963.79,698200],["2008-03-12",9032.69,9964.63,9032.69,9749.57,372800],["2008-03-13",10036.32,10093.67,9534.5,9778.24,296300],["2008-03-14",9606.19,9749.57,9491.49,9634.87,314700],["2008-03-17",9176.06,9462.81,8745.93,8745.93,584900],["2008-03-18",8602.56,8602.56,8086.41,8086.41,787200],["2008-03-19",8602.56,8817.62,7742.3,8172.43,563500],["2008-03-20",8315.81,8459.18,8043.39,8201.11,290700],["2008-03-21",7885.68,8344.48,7770.98,7885.68,371100],["2008-03-24",8029.05,8029.05,7168.8,7168.8,498600],["2008-03-25",7025.42,7025.42,6523.61,6523.61,437600],["2008-03-26",6537.94,7168.8,6150.83,6839.03,473600],["2008-03-27",6939.4,6939.4,6810.36,6939.4,21200],["2008-03-28",7068.44,7068.44,7068.44,7068.44,11100],["2008-03-31",7197.47,7197.47,7197.47,7197.47,17200],["2008-04-01",7340.85,7340.85,7340.85,7340.85,4600],["2008-04-02",7484.23,7484.23,7484.23,7484.23,2700],["2008-04-03",7627.6,7627.6,7627.6,7627.6,1100],["2008-04-04",7770.98,7770.98,7770.98,7770.98,11200],["2008-04-07",8000.38,8000.38,8000.38,8000.38,3000],["2008-04-08",8229.78,8229.78,7770.98,8057.73,893100],["2008-04-09",8100.74,8115.08,7756.64,7756.64,387200],["2008-04-10",7541.58,7541.58,7541.58,7541.58,42800],["2008-04-11",7326.51,7326.51,7326.51,7326.51,66600],["2008-04-16",7111.45,7111.45,7111.45,7111.45,61700],["2008-04-17",6910.72,7312.17,6910.72,7211.81,554700],["2008-04-18",7269.16,7269.16,6867.71,6882.05,213800],["2008-04-21",6867.71,6882.05,6767.35,6767.35,265800],["2008-04-22",6566.62,6595.29,6566.62,6566.62,230600],["2008-04-23",6380.23,6380.23,6380.23,6380.23,65200],["2008-04-24",6193.84,6466.26,6193.84,6208.18,582900],["2008-04-25",6064.8,6279.87,6064.8,6236.85,194400],["2008-04-28",6193.84,6365.89,6165.17,6365.89,226600],["2008-04-29",6494.93,6509.27,6236.85,6308.54,312600],["2008-05-05",6222.52,6423.24,6165.17,6165.17,161500],["2008-05-06",6007.45,6021.79,6007.45,6007.45,379900],["2008-05-07",5835.4,5835.4,5835.4,5835.4,198200],["2008-05-08",5663.35,5663.35,5663.35,5663.35,64100],["2008-05-09",5505.64,5505.64,5505.64,5505.64,38300],["2008-05-12",5347.92,5347.92,5347.92,5347.92,4100],["2008-05-13",5190.21,5190.21,5190.21,5190.21,5000],["2008-05-14",5046.83,5046.83,5046.83,5046.83,3200],["2008-05-15",4903.46,4903.46,4903.46,4903.46,5400],["2008-05-16",4760.08,5046.83,4760.08,4760.08,417900],["2008-05-19",4674.06,4846.11,4674.06,4674.06,63100],["2008-05-20",4545.02,4545.02,4545.02,4545.02,10400],["2008-05-21",4415.98,4415.98,4415.98,4415.98,9700],["2008-05-22",4286.94,4286.94,4286.94,4286.94,2900],["2008-05-23",4172.24,4172.24,4172.24,4172.24,7900],["2008-05-26",4057.54,4057.54,4057.54,4057.54,2200],["2008-05-27",3942.84,3942.84,3942.84,3942.84,9100],["2008-05-28",3828.14,3828.14,3828.14,3828.14,43600],["2008-05-29",3713.44,3828.14,3713.44,3713.44,380000],["2008-05-30",3613.07,3656.09,3613.07,3613.07,68800],["2008-06-02",3512.71,3512.71,3512.71,3512.71,4900],["2008-06-03",3412.35,3412.35,3412.35,3412.35,3800],["2008-06-04",3311.99,3311.99,3311.99,3311.99,4900],["2008-06-05",3225.96,3225.96,3225.96,3225.96,9300],["2008-06-06",3139.93,3139.93,3139.93,3139.93,8100],["2008-06-09",3053.91,3053.91,3053.91,3053.91,5300],["2008-06-10",2967.88,2967.88,2967.88,2967.88,84300],["2008-06-11",2881.86,3053.91,2881.86,3053.91,600100],["2008-06-12",3053.91,3068.25,3053.91,3068.25,89000],["2008-06-13",3154.27,3154.27,3154.27,3154.27,96200],["2008-06-16",3240.3,3240.3,3240.3,3240.3,5200],["2008-06-17",3326.32,3326.32,3326.32,3326.32,105700],["2008-06-18",3412.35,3412.35,3240.3,3240.3,1135800],["2008-06-19",3240.3,3240.3,3240.3,3240.3,46800],["2008-06-20",3111.26,3225.96,3111.26,3111.26,479700],["2008-06-23",2996.56,3225.96,2996.56,3225.96,483000],["2008-06-24",3297.65,3297.65,3297.65,3297.65,183100],["2008-06-25",3426.69,3426.69,3426.69,3426.69,170800],["2008-06-26",3555.72,3555.72,3297.65,3555.72,1299200],["2008-06-27",3670.43,3670.43,3469.7,3670.43,453200],["2008-06-30",3756.45,3756.45,3756.45,3756.45,111200],["2008-07-01",3899.83,3899.83,3899.83,3899.83,51800],["2008-07-02",4043.2,4043.2,4043.2,4043.2,25400],["2008-07-03",4200.92,4200.92,4200.92,4200.92,10100],["2008-07-04",4358.63,4358.63,4358.63,4358.63,40100],["2008-07-07",4530.68,4530.68,4186.58,4530.68,2024400],["2008-07-08",4659.72,4659.72,4487.67,4659.72,888600],["2008-07-09",4803.1,4803.1,4803.1,4803.1,3400],["2008-07-10",4989.48,4989.48,4989.48,4989.48,98500],["2008-07-11",5175.87,5175.87,5175.87,5175.87,14500],["2008-07-14",5376.6,5376.6,5376.6,5376.6,2700],["2008-07-15",5591.66,5591.66,5591.66,5591.66,2600],["2008-07-16",5806.73,5806.73,5806.73,5806.73,313200],["2008-07-17",6036.13,6036.13,6036.13,6036.13,9900],["2008-07-18",6265.53,6265.53,6265.53,6265.53,79500],["2008-07-21",6509.27,6509.27,6021.79,6021.79,1850900],["2008-07-22",6136.49,6136.49,6136.49,6136.49,2800],["2008-07-23",5892.75,6380.23,5892.75,5978.78,1596700],["2008-07-24",6021.79,6193.84,5806.73,6093.48,1153000],["2008-07-25",6136.49,6294.21,5892.75,6021.79,848700],["2008-07-28",6079.14,6308.54,5878.42,6308.54,481100],["2008-07-29",6537.94,6537.94,6537.94,6537.94,130000],["2008-07-30",6796.02,6796.02,6294.21,6796.02,1629700],["2008-07-31",6738.67,6882.05,6466.26,6796.02,988300],["2008-08-01",6738.67,6925.06,6695.66,6910.72,592600],["2008-08-04",6882.05,7068.44,6566.62,6566.62,636000],["2008-08-05",6351.56,6351.56,6351.56,6351.56,174900],["2008-08-06",6107.82,6566.62,6107.82,6365.89,1578400],["2008-08-07",6380.23,6509.27,6165.17,6380.23,482300],["2008-08-08",6308.54,6537.94,6265.53,6480.59,473900],["2008-08-11",6595.29,6652.65,6523.61,6652.65,143700],["2008-08-12",6910.72,6910.72,6595.29,6910.72,1089600],["2008-08-13",7097.11,7097.11,6681.32,6867.71,561400],["2008-08-14",6566.62,7111.45,6566.62,7111.45,786900],["2008-08-15",7326.51,7326.51,7326.51,7326.51,52300],["2008-08-18",7828.33,7828.33,7283.5,7828.33,854400],["2008-08-19",8172.43,8172.43,7283.5,7699.29,796400],["2008-08-20",7269.16,7598.93,7125.79,7125.79,758900],["2008-08-21",7111.45,7727.97,6953.73,7727.97,893700],["2008-08-22",7598.93,7957.37,7398.2,7598.93,829600],["2008-08-25",8143.76,8143.76,7670.61,8143.76,586300],["2008-08-26",8674.25,8674.25,8602.56,8674.25,962300],["2008-08-27",9276.43,9276.43,8129.42,8745.93,1462300],["2008-08-28",8917.99,8917.99,8387.49,8387.49,392400],["2008-08-29",7813.99,8889.31,7813.99,8745.93,1094700],["2008-09-03",8731.6,8731.6,8387.49,8731.6,550100],["2008-09-04",9176.06,9176.06,8115.08,8387.49,471500],["2008-09-05",9004.01,9004.01,7885.68,7957.37,394500],["2008-09-08",7742.3,7742.3,7426.88,7527.24,503200],["2008-09-09",7455.55,7871.34,7312.17,7455.55,345100],["2008-09-10",7570.25,7813.99,7140.12,7269.16,287000],["2008-09-11",7312.17,7455.55,6810.36,6810.36,277200],["2008-09-12",6451.92,6810.36,6451.92,6451.92,135300],["2008-09-15",6165.17,6896.38,6007.45,6666.98,339900],["2008-09-16",6609.63,6609.63,6150.83,6150.83,356400],["2008-09-17",5749.38,6451.92,5749.38,5749.38,383200],["2008-09-18",5376.6,5735.04,5376.6,5376.6,122500],["2008-09-19",5161.54,5778.05,5046.83,5778.05,174300],["2008-09-22",6007.45,6007.45,6007.45,6007.45,128100],["2008-09-23",6408.91,6423.24,5735.04,6394.57,1248200],["2008-09-24",6451.92,6710.0,6165.17,6623.97,513000],["2008-09-25",6552.28,6996.75,6552.28,6996.75,315000],["2008-09-26",7383.86,7383.86,7168.8,7383.86,949200],["2008-09-29",7871.34,7871.34,7312.17,7857.0,1432600],["2008-09-30",7240.49,7240.49,7240.49,7240.49,54900],["2008-10-01",7742.3,7742.3,6953.73,7441.21,689300],["2008-10-02",7312.17,7713.63,7097.11,7527.24,723800],["2008-10-03",7455.55,7455.55,7125.79,7283.5,424600],["2008-10-06",7254.82,7283.5,6781.68,7168.8,773700],["2008-10-07",6437.58,6580.96,6437.58,6437.58,676800],["2008-10-08",5993.12,6236.85,5993.12,6007.45,812500],["2008-10-09",6050.47,6466.26,5735.04,6451.92,632500],["2008-10-10",5864.08,6394.57,5864.08,5864.08,629300],["2008-10-13",5849.74,6308.54,5849.74,6021.79,358800],["2008-10-14",6494.93,6494.93,6494.93,6494.93,7800],["2008-10-15",6939.4,6939.4,6408.91,6724.33,885300],["2008-10-16",6308.54,6580.96,6236.85,6279.87,428300],["2008-10-17",6595.29,6724.33,6251.19,6365.89,261400],["2008-10-20",6839.03,6839.03,6222.52,6294.21,187200],["2008-10-21",6810.36,6810.36,6308.54,6552.28,287900],["2008-10-22",6322.88,6494.93,6236.85,6294.21,170400],["2008-10-23",5892.75,6107.82,5878.42,5878.42,480500],["2008-10-24",5878.42,5921.43,5519.98,5548.65,506100],["2008-10-27",5204.55,5304.91,5190.21,5190.21,438000],["2008-10-28",4846.11,5505.64,4831.77,5376.6,606400],["2008-10-29",5390.94,5390.94,5247.56,5390.94,527700],["2008-10-30",5448.29,5749.38,5376.6,5749.38,397100],["2008-10-31",5921.43,5993.12,5878.42,5993.12,339900],["2008-11-03",5993.12,6165.17,5620.34,5907.09,403100],["2008-11-04",6093.48,6308.54,5907.09,6308.54,505800],["2008-11-05",6595.29,6595.29,6595.29,6595.29,152800],["2008-11-06",6136.49,7054.1,6136.49,6910.72,1708300],["2008-11-07",6738.67,6953.73,6408.91,6566.62,700600],["2008-11-10",7025.42,7025.42,6595.29,6867.71,489100],["2008-11-11",6738.67,6882.05,6408.91,6408.91,478700],["2008-11-12",6093.48,6308.54,6064.8,6308.54,726400],["2008-11-13",6107.82,6523.61,5878.42,6523.61,495600],["2008-11-14",6767.35,6824.7,6595.29,6710.0,324300],["2008-11-17",6738.67,6738.67,6408.91,6523.61,435700],["2008-11-18",6989.58,6989.58,6602.46,6989.58,832800],["2008-11-19",7312.17,7376.69,6946.57,7140.12,540400],["2008-11-20",6989.58,6989.58,6710.0,6774.51,398000],["2008-11-21",6559.45,6817.53,6451.92,6774.51,526600],["2008-11-24",6882.05,7075.6,6688.49,6796.02,432400],["2008-11-25",6882.05,7097.11,6731.5,6817.53,226600],["2008-11-26",6774.51,6774.51,6365.89,6408.91,508100],["2008-11-27",6559.45,6645.48,6043.3,6215.35,899300],["2008-11-28",6215.35,6666.98,6215.35,6666.98,248600],["2008-12-01",6882.05,6882.05,6451.92,6710.0,320000],["2008-12-02",6451.92,6817.53,6344.39,6710.0,515500],["2008-12-03",6710.0,6882.05,6645.48,6710.0,248900],["2008-12-04",6839.03,6882.05,6753.01,6817.53,333600],["2008-12-05",6602.46,6666.98,6451.92,6494.93,193600],["2008-12-08",6451.92,6559.45,6172.34,6344.39,349000],["2008-12-09",6451.92,6796.02,6408.91,6580.96,233500],["2008-12-10",6451.92,6451.92,6258.36,6322.88,166100],["2008-12-11",6322.88,6451.92,6236.85,6451.92,123400],["2008-12-12",6365.89,6796.02,6344.39,6796.02,843100],["2008-12-15",7204.64,7247.66,6774.51,6839.03,584100],["2008-12-16",6839.03,6839.03,6430.41,6494.93,268100],["2008-12-17",6451.92,6688.49,6430.41,6602.46,231900],["2008-12-18",6623.97,6989.58,6580.96,6731.5,507000],["2008-12-19",6666.98,6817.53,6666.98,6753.01,273400],["2008-12-22",6666.98,6989.58,6666.98,6796.02,244500],["2008-12-23",6774.51,6774.51,6580.96,6645.48,139000],["2008-12-24",6451.92,6666.98,6451.92,6666.98,170800],["2008-12-25",6580.96,6753.01,6580.96,6623.97,157700],["2008-12-26",6580.96,6645.48,6559.45,6645.48,170700],["2008-12-29",6473.43,6882.05,6473.43,6623.97,294000],["2008-12-30",6580.96,6710.0,6580.96,6666.98,246800],["2008-12-31",6666.98,6882.05,6473.43,6774.51,469700],["2009-01-02",6666.98,6666.98,6494.93,6559.45,92300],["2009-01-05",6666.98,6666.98,6494.93,6494.93,113400],["2009-01-06",6516.44,6623.97,6451.92,6623.97,51000],["2009-01-07",6666.98,6796.02,6623.97,6645.48,141800],["2009-01-08",6623.97,6645.48,6516.44,6559.45,110100],["2009-01-09",6473.43,6602.46,6473.43,6580.96,102700],["2009-01-12",6559.45,6602.46,6516.44,6559.45,97400],["2009-01-13",6473.43,6516.44,6451.92,6473.43,89800],["2009-01-14",6451.92,6516.44,6408.91,6430.41,63300],["2009-01-15",6408.91,6430.41,6322.88,6322.88,108800],["2009-01-16",6344.39,6387.4,6236.85,6322.88,78900],["2009-01-19",6322.88,6322.88,6193.84,6215.35,95100],["2009-01-20",6236.85,6236.85,6086.31,6129.32,119500],["2009-01-21",6064.8,6064.8,5935.77,5957.27,106100],["2009-01-22",6021.79,6129.32,6021.79,6107.82,68200],["2009-01-23",6107.82,6129.32,6021.79,6107.82,101000],["2009-02-02",6129.32,6129.32,5978.78,6000.28,43800],["2009-02-03",6021.79,6021.79,5677.69,5763.71,75600],["2009-02-04",5763.71,5892.75,5699.2,5763.71,93700],["2009-02-05",5806.73,6021.79,5613.17,5656.18,104100],["2009-02-06",5785.22,5957.27,5720.7,5935.77,191400],["2009-02-09",6021.79,6215.35,5978.78,6215.35,193300],["2009-02-10",6430.41,6451.92,5978.78,6021.79,88900],["2009-02-11",6000.28,6000.28,5742.21,5871.25,83700],["2009-02-12",5849.74,5978.78,5849.74,5892.75,65200],["2009-02-13",5892.75,5935.77,5849.74,5871.25,60000],["2009-02-16",5849.74,5892.75,5806.73,5806.73,55700],["2009-02-17",5871.25,5871.25,5656.18,5763.71,126100],["2009-02-18",5720.7,5720.7,5505.64,5591.66,136600],["2009-02-19",5699.2,5699.2,5548.65,5591.66,174500],["2009-02-20",5591.66,5613.17,5462.62,5548.65,80800],["2009-02-23",5398.11,5398.11,5140.03,5161.54,147300],["2009-02-24",4946.47,4946.47,4860.45,4860.45,216800],["2009-02-25",4989.48,5183.04,4989.48,5183.04,165200],["2009-02-26",5161.54,5376.6,4860.45,5118.52,159900],["2009-02-27",5054.0,5355.09,5032.5,5355.09,142600],["2009-03-02",5161.54,5269.07,5075.51,5204.55,116600],["2009-03-03",5054.0,5118.52,4989.48,5032.5,93700],["2009-03-04",5054.0,5140.03,5054.0,5097.02,96400],["2009-03-05",5269.07,5355.09,5118.52,5204.55,159600],["2009-03-06",5054.0,5140.03,4989.48,5118.52,139400],["2009-03-09",5204.55,5204.55,5075.51,5140.03,92200],["2009-03-10",5118.52,5247.56,5118.52,5226.05,169300],["2009-03-11",5419.61,5548.65,5312.08,5548.65,674100],["2009-03-12",5376.6,5505.64,5161.54,5204.55,376200],["2009-03-13",5376.6,5484.13,5226.05,5247.56,208600],["2009-03-16",5269.07,5312.08,5269.07,5312.08,184300],["2009-03-17",5290.57,5591.66,5290.57,5570.16,431500],["2009-03-18",5806.73,5871.25,5570.16,5871.25,448700],["2009-03-19",6236.85,6279.87,5699.2,5742.21,374300],["2009-03-20",5699.2,5914.26,5613.17,5656.18,210300],["2009-03-23",5634.68,5677.69,5398.11,5462.62,289900],["2009-03-24",5806.73,5871.25,5656.18,5849.74,399000],["2009-03-25",5699.2,5978.78,5699.2,5892.75,347000],["2009-03-26",5978.78,6064.8,5914.26,5914.26,472700],["2009-03-27",6021.79,6086.31,5806.73,5849.74,494600],["2009-03-30",5806.73,5806.73,5634.68,5677.69,242900],["2009-03-31",5591.66,5914.26,5548.65,5806.73,309200],["2009-04-01",5849.74,6021.79,5806.73,6021.79,437000],["2009-04-02",6129.32,6301.37,6064.8,6129.32,406200],["2009-04-03",6236.85,6580.96,6236.85,6580.96,740800],["2009-04-07",6839.03,7011.09,6365.89,7011.09,814800],["2009-04-08",6796.02,6882.05,6344.39,6365.89,745400],["2009-04-09",6559.45,6882.05,6387.4,6494.93,567200],["2009-04-10",6774.51,6989.58,6774.51,6989.58,1150100],["2009-04-13",7441.21,7462.72,7269.16,7462.72,297200],["2009-04-14",7957.37,7978.87,7462.72,7677.78,1128200],["2009-04-15",7720.8,7720.8,7183.14,7183.14,731000],["2009-04-16",7269.16,7312.17,6731.5,6882.05,1154700],["2009-04-17",7290.67,7419.71,6473.43,6473.43,599300],["2009-04-20",6344.39,6344.39,6086.31,6086.31,425900],["2009-04-21",5677.69,6086.31,5677.69,6021.79,644000],["2009-04-22",5806.73,6193.84,5806.73,6193.84,441100],["2009-04-23",6215.35,6473.43,6193.84,6322.88,438700],["2009-04-24",6365.89,6365.89,6107.82,6150.83,372800],["2009-04-27",6107.82,6193.84,6021.79,6043.3,309600],["2009-04-28",6021.79,6043.3,5806.73,6043.3,350500],["2009-04-29",6129.32,6344.39,5957.27,6344.39,617600],["2009-05-04",6666.98,6666.98,6559.45,6666.98,278700],["2009-05-05",7118.62,7118.62,6925.06,7011.09,1429100],["2009-05-06",6774.51,6989.58,6602.46,6688.49,1024500],["2009-05-07",7118.62,7247.66,6882.05,7097.11,955300],["2009-05-08",6882.05,7097.11,6688.49,6968.07,831200],["2009-05-11",6989.58,7097.11,6796.02,6860.54,806700],["2009-05-12",6666.98,7032.59,6559.45,6968.07,831900],["2009-05-13",7204.64,7333.68,6796.02,6882.05,784800],["2009-05-14",6580.96,6925.06,6559.45,6925.06,782900],["2009-05-15",6903.55,7204.64,6882.05,7204.64,1780400],["2009-05-18",7527.24,7677.78,7312.17,7398.2,1530800],["2009-05-19",7957.37,8043.39,7720.8,8000.38,1690800],["2009-05-20",7978.87,8064.9,7785.32,7935.86,1404700],["2009-05-21",7828.33,7957.37,7548.75,7699.29,1460100],["2009-05-22",7524.21,7633.26,7240.69,7611.45,992100],["2009-05-25",7524.21,8004.01,7371.54,8004.01,1029100],["2009-05-26",8527.44,8527.44,7851.35,8069.44,1342400],["2009-05-27",8745.53,8745.53,7960.4,7982.21,1291900],["2009-05-28",7633.26,7742.3,7524.21,7633.26,1160100],["2009-05-29",7742.3,7960.4,7415.16,7851.35,902900],["2009-06-01",8069.44,8222.11,7851.35,8222.11,1444100],["2009-06-02",8723.72,8723.72,8549.25,8723.72,2505200],["2009-06-03",9159.91,9159.91,8571.06,8701.91,1666800],["2009-06-04",8418.39,9029.05,8396.58,8854.58,1556400],["2009-06-05",9050.86,9378.0,9050.86,9378.0,1158300],["2009-06-08",10032.28,10032.28,9836.0,10032.28,1644100],["2009-06-09",10708.37,10730.18,9378.0,9814.19,1910300],["2009-06-10",9923.23,10032.28,9356.19,9356.19,2238200],["2009-06-11",9356.19,9705.14,8941.81,9378.0,1590200],["2009-06-12",9617.9,9792.38,9159.91,9247.14,1317000],["2009-06-15",9378.0,9378.0,8789.15,8789.15,1058500],["2009-06-16",8200.3,8287.54,8178.49,8178.49,717500],["2009-06-17",7633.26,8723.72,7611.45,8723.72,1634100],["2009-06-18",8418.39,8418.39,8418.39,8418.39,530900],["2009-06-19",9007.24,9007.24,8352.96,8636.48,1570600],["2009-06-22",9050.86,9050.86,8243.92,8243.92,533700],["2009-06-23",7698.68,7764.11,7698.68,7698.68,924800],["2009-06-24",7262.5,8222.11,7240.69,8222.11,744300],["2009-06-25",8483.82,8505.63,7742.3,7851.35,767700],["2009-06-26",8396.58,8396.58,7764.11,7938.59,611600],["2009-06-29",7960.4,8004.01,7720.49,7764.11,551800],["2009-06-30",8025.82,8178.49,7327.93,7393.35,679700],["2009-07-01",7415.16,7415.16,7044.41,7153.45,1229300],["2009-07-02",6978.98,7415.16,6804.5,7284.31,855500],["2009-07-03",6760.88,7415.16,6760.88,7393.35,527000],["2009-07-06",7698.68,7698.68,7306.12,7698.68,342000],["2009-07-07",8156.68,8156.68,7589.64,7698.68,502500],["2009-07-08",7415.16,7655.07,7306.12,7589.64,262900],["2009-07-09",7589.64,7676.87,7546.02,7589.64,420600],["2009-07-10",7633.26,7655.07,7436.97,7524.21,389600],["2009-07-13",7524.21,7524.21,7327.93,7371.54,406200],["2009-07-14",7436.97,7611.45,7306.12,7436.97,542600],["2009-07-15",7611.45,7633.26,7415.16,7589.64,369900],["2009-07-16",7676.87,7916.78,7676.87,7829.54,470900],["2009-07-17",7960.4,7960.4,7611.45,7633.26,245300],["2009-07-20",7436.97,7458.78,7240.69,7458.78,284900],["2009-07-21",7415.16,7633.26,7415.16,7589.64,259300],["2009-07-22",7742.3,7785.92,7502.4,7546.02,135200],["2009-07-23",7676.87,7938.59,7415.16,7873.16,453500],["2009-07-24",8134.87,8200.3,8069.44,8200.3,565100],["2009-07-27",8767.34,8767.34,8287.54,8505.63,822300],["2009-07-28",8680.1,8680.1,8004.01,8047.63,536700],["2009-07-29",8047.63,8265.73,7894.97,7960.4,392700],["2009-07-30",7785.92,7960.4,7698.68,7829.54,315200],["2009-07-31",7960.4,8156.68,7960.4,8113.06,438700],["2009-08-03",8178.49,8243.92,7982.21,8069.44,388400],["2009-08-04",8287.54,8505.63,8156.68,8287.54,514600],["2009-08-05",8483.82,8505.63,8091.25,8309.34,414500],["2009-08-06",8309.34,8352.96,8178.49,8243.92,529100],["2009-08-07",8265.73,8265.73,8091.25,8156.68,279900],["2009-08-10",8287.54,8331.15,8178.49,8331.15,516500],["2009-08-11",8309.34,8396.58,8200.3,8309.34,550800],["2009-08-12",8331.15,8701.91,8287.54,8592.87,1107800],["2009-08-13",8701.91,9116.29,8680.1,8767.34,1375900],["2009-08-14",8723.72,8963.62,8440.2,8614.67,338300],["2009-08-17",8614.67,8614.67,8309.34,8374.77,320000],["2009-08-18",8178.49,8418.39,8178.49,8418.39,656100],["2009-08-19",8636.48,8832.77,8505.63,8592.87,1013800],["2009-08-20",8636.48,8832.77,8592.87,8636.48,856800],["2009-08-21",8723.72,8876.39,8549.25,8549.25,1283500],["2009-08-24",8723.72,8767.34,8614.67,8680.1,536900],["2009-08-25",8723.72,8723.72,8396.58,8505.63,513600],["2009-08-26",8549.25,8680.1,8462.01,8592.87,589400],["2009-08-27",8636.48,8680.1,8527.44,8592.87,587700],["2009-08-28",8614.67,8810.96,8571.06,8636.48,1209400],["2009-08-31",8723.72,9007.24,8680.1,8810.96,1177000],["2009-09-01",8723.72,8854.58,8614.67,8810.96,1163300],["2009-09-03",8658.29,8658.29,8505.63,8614.67,799900],["2009-09-04",8592.87,9181.72,8592.87,9181.72,3722700],["2009-09-07",9596.09,9596.09,8462.01,9138.1,1251300],["2009-09-08",9159.91,9312.57,8985.43,9094.48,991300],["2009-09-09",9159.91,9159.91,8832.77,8898.2,1116200],["2009-09-10",8941.81,9007.24,8745.53,8920.01,1397300],["2009-09-11",9050.86,9116.29,8876.39,8963.62,695400],["2009-09-14",8941.81,9007.24,8810.96,8854.58,678700],["2009-09-15",8876.39,8941.81,8636.48,8701.91,807100],["2009-09-16",8832.77,8876.39,8680.1,8680.1,785200],["2009-09-17",8745.53,8898.2,8701.91,8789.15,681400],["2009-09-18",8767.34,8941.81,8723.72,8941.81,1001200],["2009-09-21",9007.24,9050.86,8767.34,8832.77,757900],["2009-09-22",8898.2,8898.2,8723.72,8745.53,701300],["2009-09-23",8810.96,9268.95,8789.15,8854.58,1357600],["2009-09-24",8810.96,8898.2,8680.1,8723.72,498800],["2009-09-25",8723.72,8767.34,8614.67,8701.91,698100],["2009-09-28",8723.72,8941.81,8701.91,8745.53,708200],["2009-09-29",8920.01,9050.86,8723.72,8810.96,673200],["2009-09-30",8789.15,8832.77,8745.53,8767.34,541000],["2009-10-01",8723.72,8898.2,8571.06,8658.29,572700],["2009-10-02",8571.06,8571.06,8091.25,8418.39,632100],["2009-10-05",8265.73,8440.2,8222.11,8287.54,680100],["2009-10-06",8265.73,8396.58,8265.73,8331.15,508100],["2009-10-07",8309.34,8483.82,8309.34,8462.01,305000],["2009-10-08",8287.54,8658.29,8287.54,8614.67,543800],["2009-10-09",8723.72,8854.58,8614.67,8789.15,654200],["2009-10-12",8941.81,9181.72,8876.39,8963.62,805100],["2009-10-13",9072.67,9138.1,8723.72,8745.53,426300],["2009-10-14",8941.81,9159.91,8636.48,9116.29,1556000],["2009-10-15",9378.0,9596.09,9159.91,9421.62,1656200],["2009-10-16",9487.05,9770.57,9116.29,9138.1,774600],["2009-10-19",9050.86,9596.09,9050.86,9596.09,1110600],["2009-10-20",9705.14,9836.0,9705.14,9836.0,1237000],["2009-10-21",10446.66,10468.47,9792.38,9836.0,1316600],["2009-10-22",9879.61,9879.61,9399.81,9639.71,929000],["2009-10-23",9639.71,9814.19,9116.29,9159.91,1111800],["2009-10-26",8941.81,9465.24,8941.81,9007.24,537200],["2009-10-27",8941.81,9116.29,8549.25,8723.72,942300],["2009-10-28",8832.77,8963.62,8636.48,8832.77,727900],["2009-10-29",8614.67,8614.67,8265.73,8462.01,594000],["2009-10-30",8832.77,8832.77,8396.58,8527.44,781500],["2009-11-02",8483.82,8483.82,7982.21,8091.25,744600],["2009-11-03",8025.82,8287.54,7698.68,7982.21,609900],["2009-11-04",7742.3,8156.68,7742.3,7982.21,562900],["2009-11-05",8069.44,8309.34,8025.82,8287.54,408300],["2009-11-06",8505.63,8549.25,8069.44,8069.44,325400],["2009-11-09",8287.54,8287.54,7807.73,7938.59,436900],["2009-11-10",8178.49,8178.49,7742.3,7829.54,339000],["2009-11-11",7851.35,8178.49,7829.54,8178.49,429100],["2009-11-12",8287.54,8287.54,8025.82,8069.44,285700],["2009-11-13",8113.06,8178.49,8025.82,8113.06,196600],["2009-11-16",8134.87,8156.68,7982.21,7982.21,249900],["2009-11-17",8069.44,8113.06,7960.4,8004.01,191700],["2009-11-18",7960.4,8178.49,7873.16,8047.63,416300],["2009-11-19",8178.49,8352.96,8091.25,8134.87,456800],["2009-11-20",8222.11,8723.72,8134.87,8571.06,1421800],["2009-11-23",8832.77,8832.77,8069.44,8069.44,274800],["2009-11-24",8156.68,8287.54,7982.21,8004.01,350900],["2009-11-25",8047.63,8047.63,7524.21,7546.02,718300],["2009-11-26",7306.12,7306.12,7153.45,7153.45,556800],["2009-11-27",6826.31,7633.26,6673.65,7197.07,749000],["2009-11-30",7022.6,7480.59,7000.79,7480.59,393200],["2009-12-01",7676.87,7829.54,7415.16,7829.54,320900],["2009-12-02",7633.26,7633.26,7240.69,7349.74,267400],["2009-12-03",7197.07,7502.4,7153.45,7349.74,278600],["2009-12-04",7415.16,7546.02,7306.12,7458.78,227200],["2009-12-07",7393.35,7458.78,7371.54,7393.35,197500],["2009-12-08",7415.16,7633.26,7262.5,7371.54,307100],["2009-12-09",7458.78,7458.78,6935.36,7022.6,280700],["2009-12-10",7066.21,7197.07,6782.69,6978.98,164800],["2009-12-11",7000.79,7000.79,6520.98,6542.79,425800],["2009-12-14",6542.79,6935.36,6433.74,6891.74,309700],["2009-12-15",6978.98,6978.98,6608.22,6608.22,294700],["2009-12-16",6717.27,6717.27,6259.27,6324.7,331300],["2009-12-17",6346.51,6630.03,6259.27,6564.6,402700],["2009-12-18",6717.27,6804.5,6673.65,6804.5,440800],["2009-12-21",7175.26,7240.69,6935.36,7240.69,464500],["2009-12-22",7284.31,7306.12,6978.98,7066.21,312300],["2009-12-23",6869.93,7175.26,6869.93,7109.83,384500],["2009-12-24",7131.64,7306.12,6935.36,7240.69,437700],["2009-12-25",7284.31,7371.54,7153.45,7327.93,414200],["2009-12-28",7306.12,7306.12,6869.93,7044.41,338000],["2009-12-29",6978.98,7044.41,6760.88,6782.69,311200],["2009-12-30",6848.12,7109.83,6717.27,7000.79,450800],["2009-12-31",6978.98,7218.88,6804.5,6891.74,340400],["2010-01-04",7088.02,7436.97,7000.79,7436.97,595800],["2010-01-05",7633.26,7829.54,7349.74,7567.83,724300],["2010-01-06",7589.64,7764.11,7306.12,7306.12,423900],["2010-01-07",7197.07,7524.21,7197.07,7284.31,398100],["2010-01-08",7611.45,7611.45,7088.02,7284.31,416400],["2010-01-11",7327.93,7415.16,7131.64,7197.07,249100],["2010-01-12",7262.5,7262.5,6782.69,6826.31,350700],["2010-01-13",6826.31,7153.45,6651.84,7044.41,301900],["2010-01-14",7109.83,7218.88,6891.74,6957.17,216000],["2010-01-15",7088.02,7088.02,6869.93,6913.55,247300],["2010-01-18",6695.46,6869.93,6651.84,6673.65,228500],["2010-01-19",6717.27,6935.36,6717.27,6782.69,158000],["2010-01-20",6760.88,6978.98,6717.27,6760.88,189800],["2010-01-21",6542.79,6673.65,6542.79,6673.65,228500],["2010-01-22",6673.65,6717.27,6455.55,6630.03,303400],["2010-01-25",6630.03,6651.84,6542.79,6651.84,158600],["2010-01-26",6739.07,7066.21,6608.22,7044.41,270800],["2010-01-27",6978.98,7175.26,6673.65,6717.27,279200],["2010-01-28",6760.88,6848.12,6673.65,6673.65,135300],["2010-01-29",6673.65,6760.88,6673.65,6739.07,122100],["2010-02-01",6869.93,6869.93,6651.84,6760.88,88000],["2010-02-02",6869.93,6869.93,6695.46,6717.27,119500],["2010-02-03",6760.88,6782.69,6651.84,6717.27,194700],["2010-02-04",6739.07,6891.74,6717.27,6760.88,163300],["2010-02-05",6826.31,6826.31,6564.6,6673.65,206400],["2010-02-08",7088.02,7088.02,6630.03,6695.46,192100],["2010-02-09",6651.84,6651.84,6411.94,6477.36,303500],["2010-02-10",6542.79,6630.03,6499.17,6564.6,129300],["2010-02-11",6608.22,6760.88,6542.79,6760.88,116500],["2010-02-12",6760.88,6826.31,6695.46,6760.88,90500],["2010-02-22",6826.31,6891.74,6760.88,6869.93,77900],["2010-02-23",6542.79,6739.07,6542.79,6630.03,178400],["2010-02-24",6542.79,6695.46,6520.98,6608.22,209200],["2010-02-25",6651.84,6717.27,6542.79,6586.41,284500],["2010-02-26",6586.41,6651.84,6324.7,6542.79,398500],["2010-03-01",6542.79,6651.84,6542.79,6651.84,138000],["2010-03-02",6608.22,6717.27,6608.22,6651.84,133700],["2010-03-03",6651.84,6869.93,6630.03,6826.31,229000],["2010-03-04",6869.93,7088.02,6848.12,6869.93,309200],["2010-03-05",6935.36,6957.17,6760.88,6935.36,193300],["2010-03-08",6978.98,7066.21,6891.74,7022.6,295300],["2010-03-09",6978.98,7458.78,6978.98,7415.16,919300],["2010-03-10",7524.21,7633.26,7306.12,7349.74,487000],["2010-03-11",7349.74,7415.16,7240.69,7262.5,130000],["2010-03-12",7306.12,7327.93,7175.26,7327.93,271600],["2010-03-15",7415.16,7415.16,7131.64,7175.26,258300],["2010-03-16",6978.98,7131.64,6869.93,6935.36,394700],["2010-03-17",7044.41,7044.41,6869.93,6978.98,194300],["2010-03-18",6957.17,7175.26,6913.55,7153.45,268600],["2010-03-19",7262.5,7262.5,7000.79,7066.21,196000],["2010-03-22",7153.45,7153.45,6935.36,7022.6,100100],["2010-03-23",6913.55,6978.98,6869.93,6935.36,195000],["2010-03-24",6978.98,6978.98,6869.93,6935.36,81600],["2010-03-25",6891.74,6913.55,6739.07,6760.88,207300],["2010-03-26",6782.69,6826.31,6717.27,6760.88,219000],["2010-03-29",6717.27,6782.69,6717.27,6739.07,138600],["2010-03-30",6739.07,6760.88,6651.84,6673.65,178500],["2010-03-31",6608.22,6782.69,6608.22,6651.84,101800],["2010-04-01",6673.65,6848.12,6608.22,6782.69,143200],["2010-04-02",6891.74,6891.74,6651.84,6739.07,186200],["2010-04-05",6760.88,6935.36,6739.07,6869.93,188400],["2010-04-06",6804.5,6913.55,6760.88,6782.69,207700],["2010-04-07",6760.88,6869.93,6760.88,6869.93,190200],["2010-04-08",6848.12,7262.5,6826.31,7262.5,1856700],["2010-04-09",7742.3,7742.3,7197.07,7240.69,770800],["2010-04-12",7306.12,7371.54,7109.83,7197.07,324700],["2010-04-13",7153.45,7175.26,7000.79,7000.79,485800],["2010-04-14",7197.07,7415.16,7088.02,7240.69,685000],["2010-04-15",7415.16,7480.59,7240.69,7393.35,682900],["2010-04-16",6848.12,7524.21,6848.12,7415.16,838100],["2010-04-19",7633.26,7960.4,7458.78,7894.97,2032500],["2010-04-20",8069.44,8069.44,7524.21,7633.26,592500],["2010-04-21",7676.87,7785.92,7633.26,7698.68,753300],["2010-04-22",7742.3,7851.35,7589.64,7633.26,700500],["2010-04-26",7742.3,7742.3,7371.54,7393.35,551200],["2010-04-27",7436.97,7567.83,7415.16,7458.78,345800],["2010-04-28",7458.78,7502.4,7371.54,7393.35,409500],["2010-04-29",7415.16,7676.87,7393.35,7611.45,541400],["2010-05-04",7764.11,7982.21,7764.11,7807.73,574600],["2010-05-05",7960.4,7960.4,7633.26,7720.49,404300],["2010-05-06",7698.68,8069.44,7698.68,8004.01,906900],["2010-05-07",8047.63,8069.44,7764.11,8047.63,1098000],["2010-05-10",8079.65,8425.92,7894.97,8425.92,1865400],["2010-05-11",8956.86,8956.86,8541.34,8956.86,1520200],["2010-05-12",9349.3,9557.07,8333.58,8333.58,1315800],["2010-05-13",8033.48,8541.34,8033.48,8079.65,411600],["2010-05-14",8195.07,8195.07,7848.8,7848.8,659900],["2010-05-17",7871.88,8310.49,7779.54,7825.71,624600],["2010-05-18",7848.8,7848.8,7433.27,7502.53,571700],["2010-05-19",7548.7,7548.7,7063.92,7202.43,749300],["2010-05-20",7156.26,7502.53,6763.82,7387.1,649500],["2010-05-21",7202.43,7271.68,6717.65,6925.41,1035600],["2010-05-24",7156.26,7294.77,6925.41,7248.6,401000],["2010-05-25",7364.02,7387.1,7110.09,7133.17,432900],["2010-05-26",7040.83,7479.44,7040.83,7387.1,357000],["2010-05-27",7364.02,7387.1,7271.68,7271.68,380200],["2010-05-28",7456.36,7825.71,7456.36,7733.37,467800],["2010-05-31",7687.21,7687.21,7340.94,7410.19,281500],["2010-06-01",7479.44,7571.78,7271.68,7364.02,195800],["2010-06-02",7364.02,7456.36,7202.43,7364.02,252100],["2010-06-03",7502.53,7617.95,7340.94,7340.94,200200],["2010-06-04",7525.61,7617.95,7317.85,7364.02,248600],["2010-06-07",6925.41,7156.26,6902.33,7040.83,391300],["2010-06-08",6994.66,7271.68,6994.66,7202.43,358400],["2010-06-09",7340.94,7340.94,7087.0,7110.09,230500],["2010-06-10",7110.09,7156.26,7063.92,7133.17,112700],["2010-06-11",7133.17,7271.68,7133.17,7133.17,148500],["2010-06-14",7202.43,7248.6,7063.92,7156.26,256100],["2010-06-15",7156.26,7248.6,7087.0,7110.09,301700],["2010-06-16",7340.94,7340.94,7179.34,7271.68,315000],["2010-06-17",7271.68,7340.94,7156.26,7271.68,323800],["2010-06-18",7294.77,7387.1,7248.6,7340.94,338200],["2010-06-21",7433.27,7479.44,7294.77,7364.02,282800],["2010-06-22",7387.1,7387.1,7202.43,7271.68,222800],["2010-06-23",7179.34,7294.77,7156.26,7271.68,142700],["2010-06-24",7271.68,7340.94,7248.6,7340.94,283600],["2010-06-25",7202.43,7271.68,7133.17,7179.34,222700],["2010-06-28",7133.17,7248.6,7110.09,7202.43,257300],["2010-06-29",7179.34,7248.6,7179.34,7225.51,278100],["2010-06-30",7202.43,7248.6,6740.73,7110.09,260300],["2010-07-01",7156.26,7156.26,7040.83,7156.26,184700],["2010-07-02",7087.0,7248.6,7063.92,7225.51,227000],["2010-07-05",7133.17,7271.68,7133.17,7225.51,164100],["2010-07-06",7156.26,7225.51,7087.0,7133.17,425500],["2010-07-07",7271.68,7271.68,7133.17,7133.17,220400],["2010-07-08",7202.43,7202.43,7156.26,7179.34,131400],["2010-07-09",7133.17,7179.34,7110.09,7133.17,167700],["2010-07-12",7271.68,7340.94,7110.09,7179.34,168600],["2010-07-13",7179.34,7340.94,7156.26,7317.85,78700],["2010-07-14",7317.85,7456.36,7271.68,7294.77,180100],["2010-07-15",7294.77,7294.77,7179.34,7179.34,48200],["2010-07-16",7156.26,7202.43,7110.09,7179.34,71500],["2010-07-19",7110.09,7156.26,7110.09,7133.17,82600],["2010-07-20",7133.17,7202.43,7087.0,7133.17,88300],["2010-07-21",7133.17,7133.17,7087.0,7087.0,66200],["2010-07-22",7156.26,7156.26,7040.83,7063.92,78100],["2010-07-23",7110.09,7202.43,7017.75,7087.0,125600],["2010-07-26",7110.09,7110.09,6971.58,6994.66,65000],["2010-07-27",7040.83,7040.83,6994.66,7017.75,87400],["2010-07-28",6994.66,6994.66,6948.5,6971.58,184000],["2010-07-29",6948.5,6994.66,6925.41,6994.66,125400],["2010-07-30",6948.5,7017.75,6948.5,6948.5,56800],["2010-08-02",6925.41,6971.58,6879.24,6948.5,107300],["2010-08-03",6925.41,6948.5,6902.33,6948.5,122900],["2010-08-04",6948.5,6948.5,6856.16,6925.41,115900],["2010-08-05",6879.24,6925.41,6856.16,6902.33,149100],["2010-08-06",6925.41,6925.41,6809.99,6809.99,106100],["2010-08-09",6856.16,6856.16,6625.31,6648.39,106700],["2010-08-10",6717.65,6717.65,6348.29,6486.8,215500],["2010-08-11",6325.21,6579.14,6302.12,6532.97,138300],["2010-08-12",6440.63,6440.63,6209.78,6209.78,175700],["2010-08-13",6232.87,6463.72,6232.87,6417.55,248400],["2010-08-16",6371.38,6648.39,6371.38,6625.31,178600],["2010-08-17",6579.14,6579.14,6348.29,6440.63,75000],["2010-08-18",6486.8,6486.8,6394.46,6394.46,80200],["2010-08-19",6417.55,6417.55,6302.12,6371.38,63900],["2010-08-20",6463.72,6463.72,6232.87,6279.04,190900],["2010-08-23",6440.63,6440.63,6209.78,6209.78,94600],["2010-08-24",6186.7,6186.7,5863.51,5909.68,175100],["2010-08-25",5886.6,5886.6,5563.41,5563.41,307800],["2010-08-26",5540.33,5771.18,5401.82,5540.33,274600],["2010-08-27",5586.5,5586.5,5263.31,5309.48,424700],["2010-08-30",5563.41,5748.09,5540.33,5748.09,238700],["2010-08-31",6002.02,6002.02,5725.01,5932.77,183300],["2010-09-01",6025.11,6279.04,5771.18,6255.95,388600],["2010-09-06",6279.04,6556.06,6163.62,6556.06,245100],["2010-09-07",6532.97,6532.97,6232.87,6232.87,239000],["2010-09-08",6209.78,6255.95,6025.11,6186.7,99500],["2010-09-09",6140.53,6556.06,6140.53,6463.72,196500],["2010-09-10",6556.06,6556.06,6025.11,6117.45,241200],["2010-09-13",6025.11,6163.62,5886.6,5932.77,162800],["2010-09-14",5978.94,6186.7,5978.94,6186.7,112600],["2010-09-15",6163.62,6209.78,6002.02,6071.28,161200],["2010-09-16",6117.45,6186.7,6117.45,6186.7,60200],["2010-09-17",6279.04,6509.89,6232.87,6440.63,232000],["2010-09-20",6417.55,6556.06,6255.95,6302.12,150000],["2010-09-21",6394.46,6509.89,6232.87,6279.04,159900],["2010-09-22",6302.12,6463.72,6302.12,6463.72,166700],["2010-09-23",6302.12,6348.29,6209.78,6279.04,104900],["2010-09-24",6255.95,6348.29,6232.87,6255.95,28400],["2010-09-27",6302.12,6348.29,6232.87,6255.95,45100],["2010-09-28",6302.12,6325.21,6255.95,6255.95,101900],["2010-09-29",6279.04,6302.12,6209.78,6232.87,103300],["2010-09-30",6232.87,6232.87,6117.45,6186.7,119200],["2010-10-01",6186.7,6232.87,6094.36,6140.53,131800],["2010-10-04",6094.36,6117.45,5817.34,5932.77,122700],["2010-10-05",5909.68,6140.53,5817.34,5955.85,146900],["2010-10-06",5978.94,6255.95,5955.85,6140.53,67500],["2010-10-07",6140.53,6325.21,6071.28,6140.53,102400],["2010-10-08",6302.12,6440.63,6071.28,6209.78,230300],["2010-10-11",6232.87,6279.04,6140.53,6255.95,142700],["2010-10-12",6209.78,6232.87,6094.36,6117.45,82600],["2010-10-13",5771.18,6186.7,5771.18,6186.7,48900],["2010-10-14",6071.28,6209.78,6071.28,6186.7,88900],["2010-10-15",6048.19,6232.87,6048.19,6232.87,89100],["2010-10-18",6232.87,6232.87,6186.7,6209.78,128500],["2010-10-19",6209.78,6209.78,6002.02,6071.28,116800],["2010-10-20",5978.94,5978.94,5886.6,5909.68,172500],["2010-10-21",5609.58,6048.19,5609.58,5978.94,54400],["2010-10-22",6002.02,6002.02,5886.6,5932.77,47100],["2010-10-25",5932.77,5978.94,5863.51,5955.85,65000],["2010-10-26",6117.45,6209.78,6002.02,6094.36,103500],["2010-10-27",6071.28,6071.28,5955.85,5978.94,35700],["2010-10-28",5886.6,6002.02,5886.6,6002.02,38600],["2010-10-29",6002.02,6048.19,5978.94,6002.02,44000],["2010-11-01",5955.85,6002.02,5886.6,5886.6,69000],["2010-11-02",5909.68,5909.68,5794.26,5817.34,110900],["2010-11-03",5863.51,5863.51,5725.01,5748.09,79300],["2010-11-04",5725.01,5863.51,5725.01,5840.43,135900],["2010-11-05",6002.02,6048.19,5886.6,6002.02,80500],["2010-11-08",6025.11,6025.11,5932.77,5955.85,177300],["2010-11-09",5817.34,5886.6,5725.01,5725.01,111100],["2010-11-10",5655.75,5771.18,5655.75,5771.18,79800],["2010-11-11",5771.18,5771.18,5725.01,5771.18,68800],["2010-11-12",5794.26,5794.26,5540.33,5586.5,130700],["2010-11-15",5609.58,5632.67,5355.65,5378.74,175600],["2010-11-16",5447.99,5447.99,5170.97,5194.06,162900],["2010-11-17",5217.14,5401.82,5217.14,5378.74,112200],["2010-11-18",5424.9,5494.16,5378.74,5447.99,148000],["2010-11-19",5655.75,5655.75,5401.82,5424.9,152400],["2010-11-22",5378.74,5424.9,5286.4,5286.4,127600],["2010-11-23",5309.48,5378.74,5286.4,5332.57,224600],["2010-11-24",5355.65,5378.74,5263.31,5309.48,217500],["2010-11-25",5355.65,5494.16,5355.65,5401.82,188500],["2010-11-26",5517.24,5517.24,5401.82,5447.99,93800],["2010-11-29",5424.9,5771.18,5378.74,5748.09,174900],["2010-11-30",5540.33,5909.68,5540.33,5863.51,357900],["2010-12-01",5863.51,5886.6,5632.67,5678.84,221200],["2010-12-02",6002.02,6140.53,5771.18,6002.02,696600],["2010-12-03",6232.87,6348.29,6002.02,6186.7,1133700],["2010-12-06",6279.04,6348.29,6117.45,6163.62,665000],["2010-12-07",6209.78,6255.95,6002.02,6048.19,1069100],["2010-12-08",6002.02,6117.45,5863.51,6025.11,581100],["2010-12-09",6352.91,6352.91,6200.2,6352.91,725600],["2010-12-10",6658.34,6780.51,6566.71,6780.51,702100],["2010-12-13",7085.94,7177.57,7024.85,7177.57,512700],["2010-12-14",7330.28,7330.28,6719.42,6780.51,725200],["2010-12-15",6749.97,6963.77,6475.08,6505.62,707000],["2010-12-16",6352.91,6444.54,6230.74,6261.28,773400],["2010-12-17",6383.45,6444.54,5864.22,6352.91,984000],["2010-12-20",6475.08,6597.25,6352.91,6505.62,662000],["2010-12-21",6505.62,6627.8,6352.91,6536.17,266000],["2010-12-22",6566.71,6658.34,6322.37,6383.45,317700],["2010-12-23",6352.91,6414.0,6169.65,6230.74,451700],["2010-12-24",6230.74,6414.0,6200.2,6230.74,433800],["2010-12-27",6352.91,6383.45,6230.74,6322.37,306400],["2010-12-28",6322.37,6505.62,6291.82,6444.54,253400],["2010-12-29",6475.08,6505.62,6352.91,6383.45,330500],["2010-12-30",6414.0,6444.54,6352.91,6352.91,235400],["2010-12-31",6261.28,6414.0,6261.28,6352.91,180400],["2011-01-04",6444.54,6475.08,6352.91,6444.54,321400],["2011-01-05",6444.54,6444.54,6352.91,6352.91,181100],["2011-01-06",6291.82,6414.0,6291.82,6383.45,158700],["2011-01-07",6322.37,6383.45,6291.82,6322.37,279800],["2011-01-10",6322.37,6322.37,6230.74,6261.28,232400],["2011-01-11",6261.28,6261.28,6108.57,6139.11,406400],["2011-01-12",6291.82,6291.82,6108.57,6139.11,467900],["2011-01-13",6139.11,6230.74,6139.11,6169.65,336400],["2011-01-14",6139.11,6414.0,6139.11,6414.0,225100],["2011-01-17",6414.0,6414.0,6200.2,6200.2,257100],["2011-01-18",6200.2,6230.74,6169.65,6200.2,418000],["2011-01-19",6261.28,6291.82,6108.57,6230.74,491800],["2011-01-20",6169.65,6169.65,6108.57,6139.11,308800],["2011-01-21",6108.57,6261.28,6108.57,6261.28,307100],["2011-01-24",6261.28,6627.8,6261.28,6536.17,975300],["2011-01-25",6414.0,6566.71,6352.91,6475.08,300400],["2011-01-26",6475.08,6505.62,6383.45,6505.62,199000],["2011-01-27",6505.62,6566.71,6414.0,6505.62,143200],["2011-01-28",6536.17,6566.71,6444.54,6505.62,353000],["2011-02-08",6688.88,6811.05,6505.62,6688.88,375400],["2011-02-09",6933.22,7177.57,6719.42,7085.94,1150600],["2011-02-10",7147.02,7238.65,6749.97,7024.85,464000],["2011-02-11",6994.31,7116.48,6902.68,7116.48,608700],["2011-02-14",7147.02,7177.57,6933.22,7024.85,349100],["2011-02-15",6963.77,7024.85,6780.51,6963.77,428600],["2011-02-16",6994.31,7147.02,6933.22,6994.31,495800],["2011-02-17",7024.85,7147.02,6872.14,6902.68,344600],["2011-02-18",6872.14,6963.77,6719.42,6780.51,370500],["2011-02-21",6352.91,6719.42,6352.91,6352.91,893100],["2011-02-22",6200.2,6688.88,6139.11,6688.88,403200],["2011-02-23",6505.62,6719.42,6475.08,6719.42,256600],["2011-02-24",6719.42,6963.77,6383.45,6872.14,567000],["2011-02-25",6933.22,6933.22,6719.42,6872.14,263800],["2011-02-28",6902.68,7116.48,6811.05,7116.48,891800],["2011-03-01",6994.31,6994.31,6749.97,6872.14,180700],["2011-03-02",6902.68,6902.68,6536.17,6566.71,279400],["2011-03-03",6352.91,6658.34,6352.91,6505.62,174600],["2011-03-04",6505.62,6566.71,6352.91,6536.17,216100],["2011-03-07",6505.62,6597.25,6475.08,6505.62,145900],["2011-03-08",6475.08,6658.34,6414.0,6505.62,301200],["2011-03-09",6414.0,6505.62,6322.37,6475.08,216600],["2011-03-10",6444.54,6902.68,6444.54,6902.68,395700],["2011-03-11",6963.77,7085.94,6872.14,6963.77,818800],["2011-03-14",6902.68,6902.68,6566.71,6597.25,423700],["2011-03-15",6352.91,6505.62,6261.28,6383.45,680300],["2011-03-16",6261.28,6505.62,6261.28,6505.62,358700],["2011-03-17",6383.45,6627.8,6383.45,6597.25,428300],["2011-03-18",6597.25,6963.77,6566.71,6963.77,725500],["2011-03-21",6749.97,7024.85,6749.97,6811.05,519700],["2011-03-22",6719.42,6719.42,6536.17,6566.71,277400],["2011-03-23",6597.25,6658.34,6444.54,6658.34,145300],["2011-03-24",6597.25,6658.34,6536.17,6536.17,305600],["2011-03-25",6566.71,6566.71,6505.62,6566.71,190400],["2011-03-28",6536.17,6566.71,6536.17,6566.71,191300],["2011-03-29",6414.0,6536.17,6414.0,6475.08,222300],["2011-03-30",6444.54,6475.08,6352.91,6475.08,142500],["2011-03-31",6566.71,6566.71,6414.0,6444.54,77500],["2011-04-01",6444.54,6444.54,6352.91,6383.45,173500],["2011-04-04",6383.45,6383.45,6322.37,6322.37,124900],["2011-04-05",6383.45,6414.0,6322.37,6322.37,133900],["2011-04-06",6352.91,6505.62,6352.91,6505.62,122500],["2011-04-07",6444.54,6505.62,6383.45,6383.45,41800],["2011-04-08",6322.37,6536.17,6322.37,6414.0,86300],["2011-04-13",6261.28,6414.0,6261.28,6352.91,76600],["2011-04-14",6597.25,6627.8,6322.37,6383.45,70800],["2011-04-15",6352.91,6414.0,6352.91,6414.0,182100],["2011-04-18",6352.91,6414.0,6230.74,6261.28,215200],["2011-04-19",6291.82,6291.82,6139.11,6261.28,172600],["2011-04-20",6200.2,6261.28,6200.2,6230.74,195900],["2011-04-21",6230.74,6291.82,6169.65,6200.2,242400],["2011-04-22",6200.2,6200.2,6108.57,6169.65,141600],["2011-04-25",6108.57,6352.91,6108.57,6230.74,295300],["2011-04-26",6261.28,6261.28,6108.57,6108.57,96000],["2011-04-27",6139.11,6200.2,6078.02,6108.57,100700],["2011-04-28",6261.28,6261.28,6108.57,6139.11,107500],["2011-04-29",6139.11,6444.54,6139.11,6291.82,677200],["2011-05-04",6108.57,6352.91,6108.57,6352.91,105200],["2011-05-05",6261.28,6261.28,6169.65,6169.65,206000],["2011-05-06",6169.65,6200.2,6139.11,6200.2,323300],["2011-05-09",6169.65,6200.2,6078.02,6108.57,542400],["2011-05-10",6108.57,6139.11,6078.02,6108.57,636700],["2011-05-11",6108.57,6108.57,6047.48,6078.02,307900],["2011-05-12",6261.28,6261.28,5986.4,6047.48,269400],["2011-05-13",6016.94,6108.57,5986.4,6016.94,235000],["2011-05-16",6016.94,6047.48,5925.31,5955.85,259300],["2011-05-17",5955.85,5986.4,5803.14,5833.68,349300],["2011-05-18",5833.68,5833.68,5619.88,5680.97,303300],["2011-05-19",5711.51,5711.51,5589.34,5589.34,285400],["2011-05-20",5650.42,5803.14,5558.8,5589.34,285800],["2011-05-23",5558.8,5558.8,5222.82,5222.82,311100],["2011-05-24",5039.57,5039.57,4917.4,4917.4,329500],["2011-05-25",4947.94,4947.94,4611.97,4611.97,335800],["2011-05-26",4337.08,4917.4,4306.54,4825.77,188200],["2011-05-27",4825.77,4917.4,4825.77,4917.4,290100],["2011-05-30",4947.94,5039.57,4764.68,4795.23,100800],["2011-05-31",4734.14,4886.85,4734.14,4886.85,47400],["2011-06-01",4825.77,5161.74,4825.77,5161.74,101300],["2011-06-02",5161.74,5406.08,5161.74,5406.08,539400],["2011-06-03",5497.71,5742.05,5192.28,5283.91,275400],["2011-06-06",5192.28,5222.82,5100.65,5161.74,95700],["2011-06-07",5161.74,5467.17,5161.74,5467.17,231900],["2011-06-08",5558.8,5558.8,5283.91,5345.0,213800],["2011-06-09",5100.65,5467.17,5100.65,5375.54,113100],["2011-06-10",5467.17,5680.97,5436.62,5497.71,183100],["2011-06-13",5619.88,5925.31,5558.8,5894.77,943200],["2011-06-14",5803.14,5833.68,5467.17,5558.8,349600],["2011-06-15",5894.77,5894.77,5375.54,5375.54,535200],["2011-06-16",5436.62,5803.14,5406.08,5680.97,335000],["2011-06-17",5803.14,5864.22,5406.08,5711.51,1072300],["2011-06-20",5497.71,5619.88,5436.62,5467.17,319000],["2011-06-21",5497.71,5619.88,5467.17,5589.34,53000],["2011-06-22",5497.71,5558.8,5467.17,5497.71,205700],["2011-06-23",5497.71,5497.71,5283.91,5345.0,77700],["2011-06-24",5497.71,5589.34,5345.0,5467.17,199100],["2011-06-27",5803.14,5925.31,5406.08,5528.25,249700],["2011-06-28",5680.97,6047.48,5497.71,5558.8,259500],["2011-06-29",5680.97,6139.11,5497.71,5589.34,470800],["2011-06-30",5528.25,6047.48,5497.71,5803.14,278500],["2011-07-01",5650.42,5650.42,5345.0,5345.0,86600],["2011-07-04",5283.91,5283.91,5070.11,5100.65,122400],["2011-07-05",5192.28,5375.54,5192.28,5345.0,52000],["2011-07-06",5283.91,5283.91,5131.2,5192.28,37200],["2011-07-07",5253.37,5253.37,5161.74,5161.74,16600],["2011-07-08",5314.45,5314.45,5161.74,5253.37,38000],["2011-07-11",5131.2,5161.74,5100.65,5161.74,22300],["2011-07-12",5100.65,5222.82,5070.11,5222.82,59000],["2011-07-13",5192.28,5192.28,5131.2,5192.28,55600],["2011-07-14",5192.28,5192.28,5131.2,5192.28,73900],["2011-07-15",5222.82,5222.82,5100.65,5131.2,70400],["2011-07-18",5131.2,5131.2,5100.65,5131.2,72500],["2011-07-19",5070.11,5131.2,5070.11,5131.2,13100],["2011-07-20",5100.65,5222.82,5100.65,5192.28,36200],["2011-07-21",5161.74,5222.82,5161.74,5192.28,39000],["2011-07-22",5192.28,5192.28,5161.74,5161.74,29000],["2011-07-25",5070.11,5161.74,5070.11,5161.74,15400],["2011-07-26",5100.65,5161.74,5070.11,5131.2,28600],["2011-07-27",5161.74,5161.74,5131.2,5131.2,45700],["2011-07-28",5161.74,5222.82,5131.2,5192.28,44500],["2011-07-29",5161.74,5192.28,5131.2,5161.74,112925],["2011-08-01",5161.74,5161.74,5131.2,5161.74,70400],["2011-08-02",5131.2,5131.2,5039.57,5070.11,115300],["2011-08-03",5009.03,5070.11,5009.03,5009.03,30600],["2011-08-04",5009.03,5192.28,5009.03,5070.11,136400],["2011-08-05",4764.68,5131.2,4764.68,5070.11,25100],["2011-08-08",5039.57,5039.57,4764.68,4886.85,118300],["2011-08-09",4642.51,4703.6,4550.88,4581.43,80200],["2011-08-10",4642.51,4856.31,4611.97,4673.05,54400],["2011-08-11",4581.43,4611.97,4520.34,4520.34,77400],["2011-08-12",4581.43,4581.43,4520.34,4550.88,19000],["2011-08-15",4550.88,4581.43,4550.88,4550.88,9100],["2011-08-16",4611.97,4642.51,4611.97,4611.97,32300],["2011-08-17",4673.05,4734.14,4611.97,4703.6,66300],["2011-08-18",4734.14,4825.77,4703.6,4795.23,53000],["2011-08-19",4734.14,4734.14,4550.88,4581.43,105200],["2011-08-22",4734.14,4917.4,4673.05,4886.85,181500],["2011-08-23",4856.31,4856.31,4642.51,4825.77,110000],["2011-08-24",4978.48,4978.48,4673.05,4703.6,62700],["2011-08-25",4734.14,4886.85,4734.14,4856.31,87000],["2011-08-26",4795.23,4856.31,4764.68,4825.77,92700],["2011-08-29",4886.85,5039.57,4886.85,5009.03,194500],["2011-08-30",5039.57,5314.45,4947.94,5131.2,255700],["2011-08-31",5192.28,5192.28,4978.48,5100.65,558200],["2011-09-01",4886.85,5192.28,4886.85,5161.74,179700],["2011-09-05",5161.74,5253.37,5039.57,5070.11,122800],["2011-09-06",5161.74,5161.74,5009.03,5039.57,49600],["2011-09-07",5131.2,5345.0,5131.2,5345.0,271100],["2011-09-08",5497.71,5558.8,5314.45,5345.0,211900],["2011-09-09",5497.71,5528.25,5345.0,5345.0,221200],["2011-09-12",5467.17,5619.88,5375.54,5497.71,147400],["2011-09-13",5467.17,5619.88,5436.62,5497.71,159000],["2011-09-14",5528.25,5558.8,5222.82,5222.82,179200],["2011-09-15",5314.45,5314.45,5222.82,5283.91,133600],["2011-09-16",5345.0,5436.62,5222.82,5253.37,199300],["2011-09-19",5345.0,5436.62,5222.82,5436.62,93900],["2011-09-20",5314.45,5345.0,5253.37,5345.0,105800],["2011-09-21",5222.82,5345.0,5222.82,5314.45,78800],["2011-09-22",5192.28,5345.0,5192.28,5314.45,101500],["2011-09-23",5253.37,5283.91,5070.11,5161.74,279900],["2011-09-26",5100.65,5253.37,5100.65,5131.2,75300],["2011-09-27",5192.28,5192.28,5100.65,5161.74,131000],["2011-09-28",5283.91,5283.91,5131.2,5161.74,15800],["2011-09-29",5131.2,5131.2,4978.48,5039.57,177100],["2011-09-30",5009.03,5039.57,4856.31,4917.4,228000],["2011-10-03",4856.31,4886.85,4764.68,4825.77,198500],["2011-10-04",4764.68,4795.23,4673.05,4734.14,155800],["2011-10-05",4764.68,4764.68,4673.05,4673.05,160200],["2011-10-06",4703.6,4795.23,4673.05,4795.23,190900],["2011-10-07",4734.14,4825.77,4734.14,4764.68,115300],["2011-10-10",4764.68,4764.68,4734.14,4764.68,31300],["2011-10-11",4764.68,4947.94,4703.6,4703.6,139600],["2011-10-12",4764.68,4764.68,4642.51,4703.6,59900],["2011-10-13",4673.05,4795.23,4673.05,4795.23,48300],["2011-10-14",4703.6,4734.14,4703.6,4734.14,34900],["2011-10-17",4764.68,4764.68,4673.05,4703.6,31400],["2011-10-18",4703.6,4703.6,4581.43,4581.43,271200],["2011-10-19",4611.97,4642.51,4550.88,4611.97,66700],["2011-10-20",4550.88,4581.43,4520.34,4581.43,124800],["2011-10-21",4673.05,4673.05,4550.88,4611.97,169700],["2011-10-24",4734.14,4734.14,4611.97,4611.97,21600],["2011-10-25",4611.97,4611.97,4550.88,4581.43,24000],["2011-10-26",4428.71,4673.05,4428.71,4673.05,50700],["2011-10-27",4611.97,4611.97,4581.43,4611.97,59300],["2011-10-28",4611.97,4795.23,4611.97,4703.6,288800],["2011-10-31",4764.68,4764.68,4550.88,4581.43,139300],["2011-11-01",4581.43,4581.43,4520.34,4550.88,67400],["2011-11-02",4520.34,4581.43,4428.71,4459.25,236400],["2011-11-03",4459.25,4459.25,4337.08,4337.08,224900],["2011-11-04",4398.17,4398.17,4306.54,4306.54,82900],["2011-11-07",4276.0,4337.08,4214.91,4214.91,105000],["2011-11-08",4214.91,4276.0,4184.37,4245.45,94100],["2011-11-09",4367.63,4398.17,4245.45,4276.0,147900],["2011-11-10",4276.0,4306.54,4214.91,4276.0,70000],["2011-11-11",4276.0,4276.0,4214.91,4214.91,55800],["2011-11-14",4245.45,4245.45,4123.28,4153.83,111400],["2011-11-15",4123.28,4153.83,4062.2,4153.83,116000],["2011-11-16",4123.28,4337.08,4123.28,4337.08,93800],["2011-11-17",4276.0,4276.0,4153.83,4153.83,31500],["2011-11-18",4123.28,4153.83,4092.74,4123.28,78800],["2011-11-21",4123.28,4153.83,3848.4,4062.2,121900],["2011-11-22",4031.65,4031.65,3878.94,3940.03,196500],["2011-11-23",4092.74,4092.74,4001.11,4092.74,66500],["2011-11-24",4153.83,4153.83,4001.11,4031.65,27400],["2011-11-25",4031.65,4031.65,3970.57,4001.11,41000],["2011-11-28",4062.2,4123.28,4001.11,4001.11,130000],["2011-11-29",4123.28,4184.37,4031.65,4031.65,46500],["2011-11-30",4123.28,4123.28,3848.4,3848.4,117200],["2011-12-01",3940.03,4092.74,3909.48,3970.57,47800],["2011-12-02",4001.11,4031.65,3940.03,4031.65,18400],["2011-12-05",4092.74,4245.45,4031.65,4214.91,73700],["2011-12-06",4245.45,4306.54,4031.65,4123.28,109400],["2011-12-07",4062.2,4062.2,4001.11,4031.65,33400],["2011-12-08",4031.65,4031.65,3970.57,3970.57,79900],["2011-12-09",4062.2,4062.2,3909.48,3909.48,58300],["2011-12-12",3970.57,4092.74,3970.57,4031.65,328200],["2011-12-13",4001.11,4031.65,3940.03,3970.57,192200],["2011-12-14",3970.57,3970.57,3878.94,3909.48,342700],["2011-12-15",3940.03,4214.91,3787.31,4214.91,412300],["2011-12-16",4123.28,4214.91,4001.11,4001.11,549900],["2011-12-19",4001.11,4245.45,3970.57,3970.57,305100],["2011-12-20",4031.65,4031.65,3878.94,3909.48,39200],["2011-12-21",3970.57,4062.2,3909.48,3970.57,72300],["2011-12-22",4001.11,4092.74,3695.68,3787.31,196200],["2011-12-23",3817.85,4092.74,3817.85,3909.48,428700],["2011-12-26",4031.65,4276.0,3878.94,3940.03,464500],["2011-12-27",3848.4,4367.63,3848.4,4092.74,489730],["2011-12-28",4245.45,4520.34,4153.83,4276.0,1110900],["2011-12-29",4245.45,4703.6,4245.45,4398.17,775900],["2011-12-30",4581.43,4703.6,4398.17,4489.8,596900],["2012-01-03",4367.63,4367.63,4337.08,4337.08,77900],["2012-01-04",4062.2,4123.28,4062.2,4062.2,285700],["2012-01-05",3970.57,4031.65,3817.85,3970.57,446500],["2012-01-06",3909.48,3909.48,3817.85,3878.94,94100],["2012-01-09",3817.85,3848.4,3756.77,3817.85,125400],["2012-01-10",3817.85,3878.94,3817.85,3848.4,236700],["2012-01-11",3909.48,3909.48,3817.85,3817.85,169800],["2012-01-12",3848.4,3878.94,3787.31,3817.85,147000],["2012-01-13",3878.94,3878.94,3817.85,3878.94,138900],["2012-01-16",3878.94,3909.48,3848.4,3878.94,201000],["2012-01-17",3848.4,3909.48,3848.4,3878.94,371700],["2012-01-18",3878.94,3909.48,3878.94,3909.48,161000],["2012-01-19",3909.48,4001.11,3878.94,4001.11,271700],["2012-01-20",4001.11,4001.11,3970.57,4001.11,180600],["2012-01-30",4031.65,4153.83,3970.57,4092.74,192000],["2012-01-31",4092.74,4306.54,4092.74,4245.45,867100],["2012-02-01",4153.83,4245.45,4092.74,4214.91,374700],["2012-02-02",4214.91,4428.71,4214.91,4398.17,449500],["2012-02-03",4428.71,4428.71,4184.37,4184.37,449800],["2012-02-06",4276.0,4276.0,4001.11,4123.28,408400],["2012-02-07",4153.83,4153.83,4031.65,4123.28,552400],["2012-02-08",4245.45,4276.0,4123.28,4276.0,705300],["2012-02-09",4276.0,4276.0,4153.83,4214.91,734500],["2012-02-10",4245.45,4245.45,4062.2,4092.74,387800],["2012-02-13",4092.74,4092.74,3970.57,4001.11,366600],["2012-02-14",4001.11,4062.2,4001.11,4031.65,536100],["2012-02-15",4062.2,4092.74,3909.48,3940.03,716700],["2012-02-16",3970.57,4031.65,3940.03,4031.65,811300],["2012-02-17",4001.11,4184.37,4001.11,4153.83,824600],["2012-02-20",4245.45,4337.08,4184.37,4306.54,1077100],["2012-02-21",4337.08,4367.63,4184.37,4214.91,944300],["2012-02-22",4214.91,4337.08,4123.28,4306.54,724500],["2012-02-23",4306.54,4489.8,4306.54,4428.71,1045700],["2012-02-24",4581.43,4734.14,4520.34,4734.14,2997910],["2012-02-27",4886.85,5039.57,4856.31,5039.57,2486400],["2012-02-28",5161.74,5161.74,4825.77,4856.31,1495200],["2012-02-29",5039.57,5222.82,4886.85,5100.65,2527680],["2012-03-01",5131.2,5131.2,4886.85,4947.94,1903900],["2012-03-02",5039.57,5192.28,4917.4,5039.57,1536500],["2012-03-05",5283.91,5345.0,5131.2,5345.0,2900100],["2012-03-06",5375.54,5680.97,5009.03,5070.11,3504100],["2012-03-07",5192.28,5345.0,4886.85,5039.57,2472400],["2012-03-08",5039.57,5039.57,4734.14,4795.23,1977300],["2012-03-09",4856.31,4886.85,4734.14,4856.31,1354200],["2012-03-12",4795.23,4825.77,4489.8,4550.88,2393200],["2012-03-13",4520.34,4642.51,4489.8,4611.97,1643500],["2012-03-14",4642.51,4673.05,4398.17,4428.71,2041365],["2012-03-15",4337.08,4703.6,4337.08,4673.05,1372900],["2012-03-16",4673.05,4825.77,4581.43,4642.51,2750500],["2012-03-19",4673.05,5009.03,4581.43,4978.48,3458300],["2012-03-20",4978.48,5192.28,4947.94,5161.74,2910700],["2012-03-21",5131.2,5314.45,5131.2,5161.74,2597100],["2012-03-22",5161.74,5161.74,5009.03,5070.11,2312900],["2012-03-23",5100.65,5222.82,5039.57,5192.28,2622300],["2012-03-26",5131.2,5253.37,5100.65,5131.2,2193250],["2012-03-27",5039.57,5131.2,4795.23,4795.23,2543050],["2012-03-28",4581.43,5009.03,4581.43,4978.48,2377700],["2012-03-29",5070.11,5131.2,4856.31,4947.94,2112950],["2012-03-30",4947.94,5009.03,4886.85,4917.4,1908550],["2012-04-03",4886.85,5192.28,4886.85,5161.74,2293465],["2012-04-04",5192.28,5192.28,5039.57,5039.57,1954900],["2012-04-05",4917.4,5161.74,4886.85,5100.65,1083320],["2012-04-06",5100.65,5161.74,4978.48,5009.03,2910750],["2012-04-09",5009.03,5161.74,4978.48,5131.2,922040],["2012-04-10",4978.48,5192.28,4978.48,5009.03,1615790],["2012-04-11",5131.2,5314.45,5070.11,5253.37,1930332],["2012-04-12",5192.28,5314.45,5131.2,5161.74,2494006],["2012-04-13",5192.28,5436.62,5161.74,5314.45,3438835],["2012-04-16",5436.62,5711.51,5375.54,5711.51,3345077],["2012-04-17",5711.51,6016.94,5711.51,5803.14,2661931],["2012-04-18",5803.14,5864.22,5619.88,5711.51,2111795],["2012-04-19",5650.42,5650.42,5375.54,5406.08,2887500],["2012-04-20",5345.0,5650.42,5345.0,5497.71,2458602],["2012-04-23",5497.71,5619.88,5345.0,5436.62,1434900],["2012-04-24",5436.62,5619.88,5375.54,5558.8,1385617],["2012-04-25",5680.97,5742.05,5558.8,5589.34,1579540],["2012-04-26",5619.88,5650.42,5497.71,5497.71,1378700],["2012-04-27",5528.25,5619.88,5497.71,5589.34,862404],["2012-05-02",5589.34,5619.88,5497.71,5558.8,1582600],["2012-05-03",5528.25,5589.34,5497.71,5558.8,1195900],["2012-05-04",5558.8,5833.68,5558.8,5772.6,1920600],["2012-05-07",5803.14,6139.11,5803.14,6139.11,4240200],["2012-05-08",6414.0,6566.71,6047.48,6108.57,2842100],["2012-05-09",6230.74,6261.28,6047.48,6108.57,2082572],["2012-05-10",6108.57,6261.28,5955.85,6016.94,2286990],["2012-05-11",6016.94,6047.48,5864.22,5894.77,2841525],["2012-05-14",5864.22,5986.4,5528.25,5619.88,3061700],["2012-05-15",5619.88,5772.6,5528.25,5650.42,3433364],["2012-05-16",5680.97,5742.05,5619.88,5742.05,1964025],["2012-05-17",5803.14,5803.14,5589.34,5589.34,1150670],["2012-05-18",5589.34,5589.34,5345.0,5467.17,2220800],["2012-05-21",5467.17,5742.05,5467.17,5680.97,1327550],["2012-05-22",5772.6,5864.22,5711.51,5711.51,2373450],["2012-05-23",5981.31,5981.31,5434.44,5434.44,1451800],["2012-05-24",5434.44,5536.98,5195.19,5400.26,1257450],["2012-05-25",5536.98,5707.87,5434.44,5707.87,1726940],["2012-05-28",5981.31,5981.31,5707.87,5707.87,1996560],["2012-05-29",5673.7,5742.05,5571.16,5605.34,603600],["2012-05-30",5776.23,5776.23,5605.34,5742.05,893400],["2012-05-31",5707.87,5707.87,5536.98,5571.16,1080003],["2012-06-01",5776.23,5776.23,5536.98,5571.16,960855],["2012-06-04",5468.62,5468.62,5195.19,5263.55,1449800],["2012-06-05",5195.19,5366.09,5195.19,5331.91,809200],["2012-06-06",5263.55,5434.44,5229.37,5331.91,840050],["2012-06-07",5434.44,5673.7,5400.26,5571.16,920840],["2012-06-08",5605.34,5673.7,5434.44,5468.62,1040850],["2012-06-11",5571.16,5639.52,5468.62,5571.16,928670],["2012-06-12",5400.26,5536.98,5400.26,5434.44,722685],["2012-06-13",5434.44,5502.8,5400.26,5434.44,682100],["2012-06-14",5468.62,5468.62,5366.09,5400.26,577050],["2012-06-15",5434.44,5536.98,5400.26,5468.62,823300],["2012-06-18",5536.98,5639.52,5468.62,5502.8,939135],["2012-06-19",5502.8,5502.8,5400.26,5434.44,555700],["2012-06-20",5502.8,5502.8,5434.44,5434.44,376600],["2012-06-21",5468.62,5468.62,5400.26,5400.26,464300],["2012-06-22",5468.62,5468.62,5366.09,5400.26,638765],["2012-06-25",5331.91,5400.26,5263.55,5263.55,794700],["2012-06-26",5263.55,5297.73,5161.01,5263.55,1205250],["2012-06-27",5263.55,5400.26,5263.55,5263.55,523700],["2012-06-28",5195.19,5331.91,5024.3,5297.73,443700],["2012-06-29",5400.26,5400.26,5195.19,5263.55,281000],["2012-07-02",5366.09,5434.44,5161.01,5161.01,311135],["2012-07-03",5195.19,5229.37,5024.3,5126.83,621400],["2012-07-04",5195.19,5195.19,5024.3,5024.3,294050],["2012-07-05",5024.3,5229.37,4955.94,5229.37,615900],["2012-07-06",5229.37,5263.55,5126.83,5161.01,382250],["2012-07-09",5161.01,5161.01,4955.94,4955.94,268250],["2012-07-10",4990.12,5024.3,4921.76,4990.12,175650],["2012-07-11",4955.94,5058.48,4955.94,5058.48,217900],["2012-07-12",5024.3,5126.83,5024.3,5092.65,188250],["2012-07-13",5092.65,5297.73,5092.65,5229.37,742462],["2012-07-16",5297.73,5400.26,5161.01,5297.73,595100],["2012-07-17",5263.55,5468.62,5229.37,5468.62,1210220],["2012-07-18",5400.26,5468.62,5331.91,5366.09,341535],["2012-07-19",5297.73,5605.34,5297.73,5571.16,1261800],["2012-07-20",5571.16,5639.52,5434.44,5468.62,1267800],["2012-07-23",5366.09,5434.44,5331.91,5331.91,700600],["2012-07-24",5331.91,5331.91,5195.19,5229.37,713900],["2012-07-25",5195.19,5263.55,5161.01,5229.37,485575],["2012-07-26",5263.55,5297.73,5195.19,5229.37,385800],["2012-07-27",5297.73,5297.73,5195.19,5195.19,438900],["2012-07-30",5195.19,5195.19,5126.83,5195.19,396800],["2012-07-31",5229.37,5229.37,5126.83,5161.01,190180],["2012-08-01",5161.01,5229.37,5092.65,5092.65,282200],["2012-08-02",5126.83,5195.19,5126.83,5126.83,220600],["2012-08-03",5126.83,5161.01,5092.65,5126.83,142240],["2012-08-06",5126.83,5366.09,5126.83,5331.91,517915],["2012-08-07",5331.91,5400.26,5229.37,5297.73,546700],["2012-08-08",5297.73,5366.09,5263.55,5331.91,500087],["2012-08-09",5331.91,5400.26,5263.55,5297.73,553230],["2012-08-10",5297.73,5297.73,5229.37,5263.55,222880],["2012-08-13",5263.55,5297.73,5229.37,5263.55,659362],["2012-08-14",5229.37,5297.73,5229.37,5263.55,346350],["2012-08-15",5263.55,5263.55,5195.19,5229.37,428665],["2012-08-16",5195.19,5195.19,5195.19,5195.19,407300],["2012-08-17",5195.19,5400.26,5195.19,5331.91,1022930],["2012-08-20",5331.91,5434.44,5331.91,5366.09,391300],["2012-08-21",5366.09,5366.09,5024.3,5024.3,2830850],["2012-08-22",4785.04,5126.83,4785.04,5024.3,1123800],["2012-08-23",5058.48,5058.48,4682.51,4750.87,2917000],["2012-08-24",4648.33,5024.3,4648.33,5024.3,1275800],["2012-08-27",5024.3,5024.3,4716.69,4785.04,1414700],["2012-08-28",4785.04,5058.48,4785.04,5024.3,1079700],["2012-08-29",5058.48,5195.19,5058.48,5161.01,765900],["2012-08-30",5161.01,5195.19,5092.65,5126.83,477400],["2012-08-31",5092.65,5229.37,5024.3,5229.37,957800],["2012-09-04",5229.37,5263.55,5161.01,5229.37,488762],["2012-09-05",5229.37,5263.55,5058.48,5092.65,966650],["2012-09-06",5058.48,5161.01,5058.48,5092.65,338550],["2012-09-07",5092.65,5195.19,5092.65,5195.19,719010],["2012-09-10",5195.19,5195.19,5024.3,5058.48,919200],["2012-09-11",5058.48,5161.01,5024.3,5161.01,430400],["2012-09-12",4785.04,5195.19,4785.04,5092.65,465400],["2012-09-13",5058.48,5195.19,5058.48,5195.19,519300],["2012-09-14",5195.19,5366.09,5195.19,5331.91,1633400],["2012-09-17",5366.09,5366.09,5229.37,5263.55,602117],["2012-09-18",5195.19,5263.55,5092.65,5092.65,1023500],["2012-09-19",5126.83,5263.55,5024.3,5229.37,1074375],["2012-09-20",5229.37,5263.55,5126.83,5263.55,688100],["2012-09-21",5229.37,5331.91,5229.37,5297.73,790600],["2012-09-24",5297.73,5297.73,5126.83,5195.19,281100],["2012-09-25",5195.19,5229.37,5161.01,5195.19,351350],["2012-09-26",5195.19,5297.73,5195.19,5297.73,826875],["2012-09-27",5297.73,5297.73,5195.19,5195.19,264200],["2012-09-28",5161.01,5229.37,5161.01,5195.19,276600],["2012-10-01",5229.37,5297.73,5195.19,5229.37,510750],["2012-10-02",5229.37,5297.73,5229.37,5263.55,389520],["2012-10-03",5297.73,5331.91,5229.37,5263.55,678270],["2012-10-04",5263.55,5297.73,5161.01,5229.37,577900],["2012-10-05",5195.19,5331.91,5195.19,5297.73,666000],["2012-10-08",5263.55,5331.91,5263.55,5331.91,411800],["2012-10-09",5297.73,5331.91,5229.37,5263.55,353900],["2012-10-10",5229.37,5263.55,5195.19,5263.55,266575],["2012-10-11",5263.55,5331.91,5229.37,5263.55,505200],["2012-10-12",5263.55,5263.55,5229.37,5263.55,63100],["2012-10-15",5297.73,5331.91,5229.37,5263.55,396300],["2012-10-16",5263.55,5331.91,5263.55,5331.91,598331],["2012-10-17",5297.73,5331.91,5229.37,5263.55,228250],["2012-10-18",5229.37,5297.73,5126.83,5263.55,247200],["2012-10-19",5263.55,5263.55,5161.01,5229.37,359320],["2012-10-22",5161.01,5229.37,5092.65,5161.01,507150],["2012-10-23",5092.65,5229.37,5092.65,5195.19,184600],["2012-10-24",5195.19,5195.19,5126.83,5195.19,176800],["2012-10-25",5126.83,5161.01,5126.83,5126.83,327400],["2012-10-26",5126.83,5161.01,5126.83,5126.83,133400],["2012-10-29",5126.83,5161.01,5092.65,5126.83,138100],["2012-10-30",5126.83,5126.83,5092.65,5126.83,85950],["2012-10-31",5092.65,5126.83,5092.65,5126.83,148000],["2012-11-01",5092.65,5092.65,5058.48,5058.48,387600],["2012-11-02",5058.48,5058.48,4887.58,4921.76,404900],["2012-11-05",4990.12,4990.12,4853.4,4921.76,214500],["2012-11-06",4921.76,4955.94,4853.4,4887.58,162200],["2012-11-07",4921.76,5058.48,4921.76,5058.48,667692],["2012-11-08",5058.48,5161.01,4990.12,5058.48,298700],["2012-11-09",5024.3,5092.65,5024.3,5092.65,130100],["2012-11-12",5126.83,5161.01,5092.65,5126.83,415450],["2012-11-13",5126.83,5126.83,5058.48,5092.65,170000],["2012-11-14",5092.65,5161.01,5092.65,5126.83,238750],["2012-11-15",5126.83,5161.01,5092.65,5092.65,328467],["2012-11-16",5126.83,5161.01,5092.65,5126.83,151200],["2012-11-19",5092.65,5126.83,5092.65,5126.83,365300],["2012-11-20",5092.65,5161.01,5092.65,5126.83,158400],["2012-11-21",5126.83,5126.83,5092.65,5126.83,171600],["2012-11-22",5126.83,5126.83,5092.65,5126.83,236950],["2012-11-23",5092.65,5126.83,5092.65,5126.83,132732],["2012-11-26",5126.83,5126.83,5058.48,5092.65,288900],["2012-11-27",5058.48,5092.65,5058.48,5092.65,83100],["2012-11-28",5058.48,5092.65,5058.48,5058.48,90300],["2012-11-29",5058.48,5092.65,5058.48,5058.48,50800],["2012-11-30",5092.65,5126.83,5058.48,5126.83,166500],["2012-12-03",5126.83,5126.83,5058.48,5092.65,221600],["2012-12-04",5058.48,5126.83,5058.48,5126.83,170700],["2012-12-05",5092.65,5161.01,5092.65,5126.83,286300],["2012-12-06",5092.65,5092.65,5058.48,5092.65,97400],["2012-12-07",5058.48,5126.83,5058.48,5058.48,361200],["2012-12-10",5224.33,5348.72,5182.86,5307.25,461300],["2012-12-11",4975.55,5348.72,4975.55,5224.33,496400],["2012-12-12",5224.33,5307.25,5182.86,5265.79,715600],["2012-12-13",5307.25,5307.25,5224.33,5265.79,402455],["2012-12-14",5265.79,5265.79,5224.33,5265.79,383600],["2012-12-17",5597.49,5597.49,5556.03,5597.49,2838000],["2012-12-18",5929.2,5970.66,5721.88,5846.27,2815200],["2012-12-19",5846.27,5887.73,5763.34,5846.27,1281600],["2012-12-20",5804.81,5804.81,5638.96,5680.42,1602500],["2012-12-21",5680.42,5680.42,5473.1,5473.1,2272700],["2012-12-24",5514.57,5638.96,5473.1,5638.96,1408800],["2012-12-25",5680.42,5721.88,5638.96,5680.42,794310],["2012-12-26",5721.88,5763.34,5556.03,5680.42,418800],["2012-12-27",5721.88,5763.34,5638.96,5638.96,831875],["2012-12-28",5721.88,5721.88,5638.96,5680.42,576000],["2013-01-02",5721.88,5887.73,5721.88,5846.27,1471400],["2013-01-03",5846.27,5929.2,5721.88,5763.34,787800],["2013-01-04",5721.88,5846.27,5680.42,5804.81,572300],["2013-01-07",5846.27,6177.97,5846.27,6012.12,2732450],["2013-01-08",6012.12,6385.29,6012.12,6343.83,3691500],["2013-01-09",6634.07,6634.07,6177.97,6302.36,2750400],["2013-01-10",6302.36,6509.68,6136.51,6509.68,1939937],["2013-01-11",6551.14,6634.07,6385.29,6468.21,2482700],["2013-01-14",6468.21,6592.6,6302.36,6551.14,2042885],["2013-01-15",6639.67,6816.73,6551.14,6772.46,1490557],["2013-01-16",6772.46,6905.26,6639.67,6683.93,2081900],["2013-01-17",6639.67,6683.93,6462.61,6462.61,1606900],["2013-01-18",6418.35,6506.88,6329.82,6506.88,977714],["2013-01-21",6462.61,6506.88,6374.08,6374.08,661660],["2013-01-22",6374.08,6418.35,6285.55,6285.55,738750],["2013-01-23",6329.82,6374.08,6241.29,6329.82,644500],["2013-01-24",6374.08,6506.88,6329.82,6506.88,528282],["2013-01-25",6551.14,6595.4,6506.88,6551.14,598350],["2013-01-28",6551.14,6772.46,6551.14,6683.93,1473902],["2013-01-29",6772.46,6816.73,6639.67,6772.46,944500],["2013-01-30",6728.2,6816.73,6683.93,6728.2,720500],["2013-01-31",6683.93,6728.2,6595.4,6639.67,717200],["2013-02-01",6108.5,6639.67,6108.5,6595.4,463160],["2013-02-04",6595.4,6683.93,6551.14,6551.14,327300],["2013-02-05",6551.14,6639.67,6506.88,6639.67,498500],["2013-02-06",6639.67,6772.46,6639.67,6728.2,345800],["2013-02-07",6816.73,6905.26,6728.2,6816.73,568450],["2013-02-08",6816.73,6860.99,6728.2,6772.46,465000],["2013-02-18",6816.73,6905.26,6772.46,6860.99,678400],["2013-02-19",6905.26,6905.26,6772.46,6860.99,554450],["2013-02-20",6816.73,6905.26,6683.93,6905.26,801235],["2013-02-21",6816.73,6949.52,6551.14,6551.14,1244400],["2013-02-22",6595.4,6816.73,6551.14,6772.46,1099800],["2013-02-25",6772.46,6816.73,6728.2,6772.46,684840],["2013-02-26",6772.46,6772.46,6506.88,6595.4,1009800],["2013-02-27",6595.4,6816.73,6506.88,6772.46,734505],["2013-02-28",6816.73,6816.73,6772.46,6772.46,857160],["2013-03-01",6683.93,6860.99,6683.93,6860.99,888750],["2013-03-04",6816.73,6860.99,6728.2,6772.46,998700],["2013-03-05",6683.93,6772.46,6639.67,6683.93,756632],["2013-03-06",6728.2,6772.46,6639.67,6683.93,344500],["2013-03-07",6728.2,6728.2,6639.67,6639.67,415000],["2013-03-08",6683.93,6772.46,6683.93,6728.2,233400],["2013-03-11",6728.2,6728.2,6197.02,6374.08,4119325],["2013-03-12",6374.08,6595.4,6285.55,6595.4,3021500],["2013-03-13",6506.88,6506.88,6329.82,6418.35,3073300],["2013-03-14",6374.08,6506.88,6374.08,6462.61,2097700],["2013-03-15",6506.88,6551.14,6374.08,6506.88,4619000],["2013-03-18",6462.61,6462.61,6374.08,6374.08,942850],["2013-03-19",6374.08,6418.35,6329.82,6329.82,770300],["2013-03-20",6374.08,6418.35,6329.82,6374.08,1011300],["2013-03-21",6418.35,6418.35,6374.08,6374.08,1477400],["2013-03-22",6418.35,6418.35,6285.55,6329.82,962300],["2013-03-25",6285.55,6329.82,6285.55,6329.82,549000],["2013-03-26",6374.08,6374.08,6329.82,6374.08,505900],["2013-03-27",6374.08,6374.08,6285.55,6329.82,433800],["2013-03-28",6285.55,6329.82,6285.55,6285.55,469200],["2013-03-29",6329.82,6329.82,6152.76,6285.55,651400],["2013-04-01",6329.82,6374.08,6197.02,6285.55,784850],["2013-04-02",6329.82,6374.08,6285.55,6285.55,551150],["2013-04-03",6329.82,6374.08,6241.29,6285.55,500000],["2013-04-04",6197.02,6241.29,6152.76,6152.76,954090],["2013-04-05",6152.76,6374.08,6064.23,6329.82,584079],["2013-04-08",6329.82,6374.08,6241.29,6374.08,516350],["2013-04-09",6329.82,6418.35,6285.55,6374.08,715910],["2013-04-10",6374.08,6374.08,6197.02,6241.29,805705],["2013-04-11",6197.02,6241.29,6152.76,6197.02,816527],["2013-04-12",6152.76,6241.29,6108.5,6152.76,812550],["2013-04-15",6108.5,6197.02,6019.97,6019.97,670200],["2013-04-16",5931.44,6108.5,5754.38,6064.23,554575],["2013-04-17",6064.23,6064.23,5975.7,6019.97,213400],["2013-04-18",6019.97,6108.5,5931.44,5975.7,692800],["2013-04-22",5975.7,6019.97,5842.91,5842.91,472662],["2013-04-23",5887.17,5931.44,5798.64,5842.91,385750],["2013-04-24",5842.91,5887.17,5842.91,5842.91,336600],["2013-04-25",5842.91,5931.44,5842.91,5887.17,136100],["2013-04-26",5887.17,5931.44,5842.91,5842.91,164600],["2013-05-02",5931.44,5931.44,5842.91,5887.17,163880],["2013-05-03",5887.17,6064.23,5887.17,6019.97,580424],["2013-05-06",6064.23,6241.29,6064.23,6241.29,967276],["2013-05-07",6241.29,6285.55,6108.5,6108.5,198758],["2013-05-08",6108.5,6197.02,6108.5,6152.76,526136],["2013-05-09",6152.76,6197.02,6108.5,6197.02,295328],["2013-05-10",6197.02,6197.02,6108.5,6197.02,255610],["2013-05-13",6152.76,6241.29,6152.76,6197.02,210665],["2013-05-14",6197.02,6241.29,6108.5,6152.76,715542],["2013-05-15",6108.5,6197.02,6064.23,6197.02,189561],["2013-05-16",6152.76,6241.29,6152.76,6197.02,235592],["2013-05-17",6197.02,6285.55,6197.02,6285.55,687795],["2013-05-20",6241.29,6418.35,6241.29,6374.08,762347],["2013-05-21",6418.35,6506.88,6374.08,6462.61,1150620],["2013-05-22",6462.61,6772.46,6418.35,6683.93,3159527],["2013-05-23",6683.93,6728.2,6506.88,6551.14,1419317],["2013-05-24",6551.14,6683.93,6506.88,6683.93,4474801],["2013-05-27",6683.93,6993.78,6639.67,6816.73,3220914],["2013-05-28",6860.99,6949.52,6772.46,6949.52,1931084],["2013-05-29",6905.26,7436.43,6905.26,7303.64,8554598],["2013-05-30",6949.52,7436.43,6860.99,7436.43,2220073],["2013-05-31",7480.69,7702.02,7347.9,7436.43,2553110],["2013-06-03",7392.16,7436.43,7259.37,7303.64,4372777],["2013-06-04",7303.64,7347.9,7038.05,7082.31,2124356],["2013-06-05",7082.31,7303.64,7038.05,7259.37,1797993],["2013-06-06",7259.37,7613.49,7259.37,7613.49,3486072],["2013-06-07",7569.22,7834.81,7524.96,7834.81,3664712],["2013-06-10",7923.34,8277.45,7879.07,8011.87,6048884],["2013-06-11",8056.13,8056.13,7834.81,7923.34,2847405],["2013-06-12",7923.34,7923.34,7613.49,7613.49,4534881],["2013-06-13",7613.49,7746.28,7480.69,7702.02,3303300],["2013-06-14",7657.75,7790.55,7569.22,7613.49,1685200],["2013-06-17",7702.02,7879.07,7613.49,7657.75,3761652],["2013-06-18",7657.75,7746.28,7569.22,7746.28,1878284],["2013-06-19",7746.28,7790.55,7702.02,7746.28,1487851],["2013-06-20",7702.02,7746.28,7480.69,7702.02,2683424],["2013-06-21",7569.22,7879.07,7170.84,7613.49,7361239],["2013-06-24",7569.22,7569.22,7082.31,7215.11,2026911],["2013-06-25",7082.31,7215.11,6595.4,6860.99,3768475],["2013-06-26",6905.26,6905.26,6639.67,6816.73,1027194],["2013-06-27",6816.73,6993.78,6816.73,6993.78,667200],["2013-06-28",7038.05,7038.05,6860.99,6905.26,777700],["2013-07-01",6905.26,6905.26,6772.46,6816.73,504174],["2013-07-02",6860.99,7038.05,6860.99,7038.05,880598],["2013-07-03",7038.05,7082.31,6949.52,7038.05,549080],["2013-07-04",7038.05,7082.31,6993.78,7082.31,1680838],["2013-07-05",7038.05,7126.58,6993.78,7038.05,653033],["2013-07-08",6993.78,6993.78,6905.26,6949.52,463100],["2013-07-09",6905.26,6993.78,6905.26,6949.52,353300],["2013-07-10",6949.52,7038.05,6905.26,6905.26,602840],["2013-07-11",6241.29,6949.52,6241.29,6905.26,270064],["2013-07-12",7082.31,7259.37,6949.52,7215.11,975300],["2013-07-15",7259.37,7259.37,7126.58,7170.84,617686],["2013-07-16",7170.84,7259.37,7126.58,7215.11,505500],["2013-07-17",7215.11,7303.64,7170.84,7303.64,466400],["2013-07-18",7259.37,7347.9,7215.11,7259.37,620376],["2013-07-19",7303.64,7569.22,7303.64,7436.43,1251596],["2013-07-22",7436.43,7480.69,7259.37,7303.64,511124],["2013-07-23",7303.64,7392.16,7259.37,7347.9,786062],["2013-07-24",7436.43,7524.96,7259.37,7259.37,1626000],["2013-07-25",6595.4,7347.9,6595.4,7215.11,503320],["2013-07-26",6506.88,7215.11,6506.88,7082.31,687784],["2013-07-29",7082.31,7126.58,6993.78,7038.05,663888],["2013-07-30",6374.08,7126.58,6374.08,7126.58,395147],["2013-07-31",7126.58,7126.58,7038.05,7038.05,383151],["2013-08-01",7038.05,7082.31,6993.78,7082.31,252099],["2013-08-02",7082.31,7082.31,7038.05,7082.31,337323],["2013-08-05",7082.31,7126.58,7082.31,7126.58,169546],["2013-08-06",7126.58,7126.58,7038.05,7082.31,478834],["2013-08-07",7082.31,7170.84,7082.31,7126.58,625919],["2013-08-08",7082.31,7126.58,7082.31,7082.31,384850],["2013-08-09",7126.58,7126.58,6993.78,6993.78,347369],["2013-08-12",7038.05,7038.05,6949.52,6993.78,266894],["2013-08-13",6993.78,6993.78,6905.26,6905.26,536924],["2013-08-14",6993.78,7082.31,6905.26,6993.78,106300],["2013-08-15",6683.93,7082.31,6683.93,7038.05,267367],["2013-08-16",7038.05,7259.37,7038.05,7170.84,656136],["2013-08-19",7170.84,7259.37,7126.58,7170.84,402274],["2013-08-20",7170.84,7215.11,7126.58,7170.84,428220],["2013-08-21",7170.84,7170.84,7038.05,7170.84,235149],["2013-08-22",7170.84,7215.11,7038.05,7082.31,1045586],["2013-08-23",7126.58,7126.58,6993.78,7082.31,1045964],["2013-08-26",7082.31,7082.31,6949.52,7082.31,861148],["2013-08-27",7082.31,7082.31,6949.52,6993.78,505514],["2013-08-28",6949.52,6949.52,6772.46,6816.73,1043763],["2013-08-29",6816.73,6905.26,6639.67,6639.67,758500],["2013-08-30",6639.67,6816.73,6329.82,6816.73,408300],["2013-09-03",6816.73,6953.98,6359.23,6770.98,264810],["2013-09-04",6770.98,6770.98,6679.48,6679.48,342622],["2013-09-05",6679.48,6770.98,6679.48,6770.98,178600],["2013-09-06",6770.98,6770.98,6725.23,6770.98,532100],["2013-09-09",6770.98,6770.98,6679.48,6679.48,1235800],["2013-09-10",6770.98,6770.98,6679.48,6770.98,107366],["2013-09-11",6816.73,6862.48,6816.73,6862.48,225430],["2013-09-12",6862.48,6862.48,6176.23,6816.73,189261],["2013-09-13",6816.73,6862.48,6816.73,6862.48,332210],["2013-09-16",6908.23,6953.98,6862.48,6862.48,203300],["2013-09-17",6908.23,6953.98,6862.48,6953.98,287021],["2013-09-18",6953.98,6999.73,6816.73,6862.48,446500],["2013-09-19",6908.23,6953.98,6862.48,6908.23,258929],["2013-09-20",6908.23,6953.98,6862.48,6953.98,1019607],["2013-09-23",6862.48,6999.73,6862.48,6999.73,311700],["2013-09-24",6999.73,7182.73,6953.98,7136.98,408404],["2013-09-25",7136.98,7319.98,7136.98,7319.98,938464],["2013-09-26",7319.98,7365.73,7228.48,7274.23,461227],["2013-09-27",7274.23,7411.47,7228.48,7274.23,811047],["2013-09-30",7319.98,7502.97,7319.98,7411.47,2065580],["2013-10-01",7411.47,7502.97,7365.73,7411.47,761034],["2013-10-02",7365.73,7457.22,7365.73,7411.47,285394],["2013-10-03",7411.47,7594.47,7274.23,7319.98,449008],["2013-10-04",7319.98,7411.47,7274.23,7411.47,469471],["2013-10-07",7411.47,7502.97,7365.73,7457.22,558174],["2013-10-08",7457.22,7502.97,7365.73,7457.22,493125],["2013-10-09",7457.22,7457.22,7365.73,7411.47,293372],["2013-10-10",7365.73,7411.47,7274.23,7319.98,558720],["2013-10-11",7365.73,7365.73,7274.23,7274.23,373157],["2013-10-14",7274.23,7274.23,7136.98,7182.73,843130],["2013-10-15",7182.73,7228.48,7136.98,7182.73,490730],["2013-10-16",7182.73,7365.73,7182.73,7319.98,728802],["2013-10-17",7365.73,7365.73,7274.23,7319.98,699653],["2013-10-18",7319.98,7365.73,7274.23,7274.23,717809],["2013-10-21",7319.98,7411.47,7319.98,7365.73,744095],["2013-10-22",7319.98,7365.73,7228.48,7319.98,878602],["2013-10-23",7365.73,7411.47,7319.98,7365.73,1111391],["2013-10-24",7411.47,7411.47,7274.23,7274.23,1067060],["2013-10-25",7319.98,7319.98,7274.23,7319.98,821001],["2013-10-28",7365.73,7548.72,7319.98,7365.73,2090161],["2013-10-29",7457.22,7502.97,7365.73,7411.47,597200],["2013-10-30",7457.22,7685.97,7457.22,7640.22,2446453],["2013-10-31",7640.22,7731.72,7594.47,7685.97,819365],["2013-11-01",7731.72,7731.72,7640.22,7685.97,439086],["2013-11-04",7685.97,7731.72,7640.22,7640.22,718066],["2013-11-05",7594.47,7685.97,7594.47,7685.97,837676],["2013-11-06",7685.97,7777.47,7685.97,7731.72,461582],["2013-11-07",7731.72,7731.72,7640.22,7640.22,591656],["2013-11-08",7640.22,7685.97,7594.47,7640.22,572802],["2013-11-11",7777.47,8006.22,7685.97,8006.22,1706254],["2013-11-12",8051.97,8143.47,7914.72,7960.47,1209726],["2013-11-13",7914.72,7960.47,7777.47,7823.22,689693],["2013-11-14",7868.97,7914.72,7823.22,7914.72,422938],["2013-11-15",7914.72,8006.22,7868.97,8006.22,958466],["2013-11-18",8006.22,8280.72,8006.22,8234.97,1585693],["2013-11-19",8234.97,8417.97,8234.97,8326.47,1199706],["2013-11-20",8326.47,8326.47,8097.72,8280.72,2056362],["2013-11-21",8280.72,8646.72,8280.72,8280.72,3019096],["2013-11-22",8280.72,8372.22,8234.97,8326.47,1685552],["2013-11-25",8372.22,8417.97,8234.97,8326.47,1176146],["2013-11-26",8280.72,8326.47,8234.97,8280.72,924471],["2013-11-27",8372.22,8417.97,8280.72,8326.47,1021426],["2013-11-28",8326.47,8372.22,8189.22,8189.22,645550],["2013-11-29",8234.97,8234.97,8143.47,8234.97,700655],["2013-12-02",8234.97,8280.72,8189.22,8234.97,446873],["2013-12-03",8234.97,8417.97,8189.22,8372.22,1315657],["2013-12-04",8417.97,8417.97,8234.97,8372.22,999959],["2013-12-05",8280.72,8372.22,8234.97,8326.47,480214],["2013-12-06",8280.72,8326.47,8234.97,8326.47,483727],["2013-12-09",8326.47,8600.97,8280.72,8600.97,2426204],["2013-12-10",8600.97,8646.72,8509.47,8555.22,644078],["2013-12-11",8509.47,8509.47,8372.22,8417.97,818440],["2013-12-12",8326.47,8555.22,8326.47,8555.22,1545778],["2013-12-13",8555.22,8600.97,8463.72,8555.22,903356],["2013-12-16",8555.22,8875.47,8463.72,8829.72,1836343],["2013-12-17",8600.97,8921.22,8600.97,8829.72,1492551],["2013-12-18",8829.72,9287.22,8829.72,9149.97,2240542],["2013-12-19",9149.97,9332.97,9104.22,9104.22,1348392],["2013-12-20",9195.72,9332.97,9012.72,9058.47,2207730],["2013-12-23",9104.22,9332.97,9058.47,9332.97,1923780],["2013-12-24",9424.47,9515.97,9332.97,9378.72,1610370],["2013-12-25",9378.72,9470.22,9241.47,9287.22,1947196],["2013-12-26",9287.22,9287.22,9241.47,9241.47,1974407],["2013-12-27",9241.47,9424.47,9241.47,9241.47,1296372],["2013-12-30",8326.47,9287.22,8326.47,9058.47,2046268],["2013-12-31",8966.97,9287.22,8966.97,9287.22,847090],["2014-01-02",9287.22,9378.72,9241.47,9287.22,509972],["2014-01-03",9332.97,9332.97,9149.97,9241.47,1202226],["2014-01-06",9241.47,9790.47,9241.47,9744.72,2097129],["2014-01-07",9744.72,10293.72,9744.72,10202.22,2144731],["2014-01-08",10202.22,10659.71,10156.47,10476.71,1996201],["2014-01-09",10430.96,10934.21,10430.96,10934.21,1940089],["2014-01-10",11117.21,11117.21,10796.96,10842.71,2158192],["2014-01-13",10751.21,11254.46,10751.21,11117.21,1972860],["2014-01-14",11071.46,11803.46,11025.71,11437.46,2555899],["2014-01-15",11437.46,12260.96,11437.46,12215.21,4148199],["2014-01-16",12306.71,12581.21,12077.96,12398.21,1954365],["2014-01-17",12398.21,12443.96,11849.21,11894.96,3818707],["2014-01-20",11894.96,12306.71,11894.96,12032.21,2709493],["2014-01-21",12077.96,13221.71,12032.21,13221.71,5923783],["2014-01-22",13358.95,14136.7,12581.21,13313.21,3646039],["2014-01-23",13038.71,13450.45,12855.71,12855.71,1468854],["2014-01-24",12809.96,13221.71,12626.96,12855.71,2559500],["2014-01-27",13038.71,13038.71,12809.96,12809.96,1420830],["2014-02-06",12855.71,13999.45,12809.96,12901.46,2499714],["2014-02-07",13084.46,13084.46,12626.96,12764.21,1857679],["2014-02-10",12718.46,13267.46,12672.71,13038.71,1713114],["2014-02-11",13130.21,13313.21,12764.21,12809.96,1867309],["2014-02-12",12809.96,13816.45,12535.46,12535.46,3065826],["2014-02-13",12581.21,12947.21,12352.46,12626.96,2992717],["2014-02-14",12809.96,12855.71,12581.21,12718.46,1592333],["2014-02-17",12855.71,13724.95,12855.71,13724.95,4537292],["2014-02-18",13724.95,14685.7,13724.95,14411.2,4228323],["2014-02-19",14411.2,14777.2,14273.95,14365.45,1646452],["2014-02-20",14365.45,14502.7,12947.21,13496.2,4869369],["2014-02-21",13496.2,13907.95,13038.71,13541.95,2195022],["2014-02-24",13541.95,13816.45,13404.7,13816.45,1499883],["2014-02-25",13816.45,13907.95,13633.45,13862.2,1232865],["2014-02-26",13862.2,14228.2,13816.45,13953.7,2214316],["2014-02-27",13862.2,13999.45,13496.2,13496.2,2132287],["2014-02-28",13496.2,13587.7,13267.46,13450.45,1558998],["2014-03-03",13450.45,13450.45,12581.21,12581.21,3401367],["2014-03-04",12581.21,12581.21,12306.71,12398.21,2086816],["2014-03-05",12489.71,12901.46,12489.71,12581.21,904386],["2014-03-06",12581.21,12764.21,12535.46,12764.21,938840],["2014-03-07",12764.21,12764.21,12535.46,12626.96,1135448],["2014-03-10",12626.96,12626.96,12398.21,12535.46,2901858],["2014-03-11",12535.46,12992.96,12443.96,12901.46,2415278],["2014-03-12",12992.96,13450.45,12901.46,13084.46,2727099],["2014-03-13",13084.46,13221.71,12855.71,13130.21,2345760],["2014-03-14",13130.21,13130.21,12947.21,13038.71,2676852],["2014-03-17",12718.46,12992.96,12626.96,12855.71,3406975],["2014-03-18",13038.71,13404.7,12855.71,13221.71,3255185],["2014-03-19",13267.46,13862.2,13130.21,13770.7,3505113],["2014-03-20",13862.2,13999.45,13496.2,13724.95,3707546],["2014-03-21",13587.7,13770.7,13496.2,13633.45,15253928],["2014-03-24",14182.45,14868.7,13953.7,14685.7,5149786],["2014-03-25",14777.2,14914.45,14136.7,14182.45,6137518],["2014-03-26",14273.95,14365.45,13633.45,13770.7,8665841],["2014-03-27",15143.2,15143.2,13496.2,13770.7,3106703],["2014-03-28",13907.95,14045.2,13587.7,13679.2,2372440],["2014-03-31",12352.46,13770.7,12352.46,13404.7,3998446],["2014-04-01",13404.7,13724.95,13175.96,13267.46,3997325],["2014-04-02",13267.46,13404.7,13084.46,13358.95,2802032],["2014-04-03",13450.45,13633.45,13404.7,13541.95,2041283],["2014-04-04",13587.7,13953.7,13358.95,13404.7,1517520],["2014-04-07",13450.45,13724.95,13450.45,13724.95,2697355],["2014-04-08",13770.7,14090.95,13770.7,13862.2,3728467],["2014-04-10",14090.95,14090.95,13770.7,13770.7,3167498],["2014-04-11",13724.95,13816.45,13587.7,13679.2,1555902],["2014-04-14",13679.2,13724.95,13358.95,13404.7,2831600],["2014-04-15",13404.7,13450.45,12992.96,12992.96,2948747],["2014-04-16",13038.71,13038.71,12443.96,12581.21,3512353],["2014-04-17",12764.21,12901.46,12626.96,12672.71,1122011],["2014-04-18",12809.96,12809.96,12215.21,12215.21,1503375],["2014-04-21",12123.71,12215.21,11254.46,11254.46,4474215],["2014-04-22",11300.21,11894.96,11117.21,11894.96,3161418],["2014-04-23",10705.46,11940.71,10705.46,11528.96,1916632],["2014-04-24",11528.96,11940.71,11437.46,11894.96,2793206],["2014-04-25",11894.96,12123.71,11894.96,12032.21,1340727],["2014-04-28",12032.21,12123.71,11849.21,11849.21,1202218],["2014-04-29",12077.96,12077.96,11071.46,11894.96,638200],["2014-05-05",10705.46,12077.96,10705.46,11437.46,2043030],["2014-05-06",11437.46,11483.21,10934.21,11437.46,3372094],["2014-05-07",11437.46,11666.21,11437.46,11620.46,1548552],["2014-05-08",11345.96,11345.96,10476.71,10522.46,6736951],["2014-05-09",10522.46,11528.96,10522.46,11528.96,2753370],["2014-05-12",11528.96,11528.96,10522.46,10842.71,2689769],["2014-05-13",10659.71,11071.46,10568.21,10979.96,2196267],["2014-05-14",10888.46,11528.96,10888.46,11391.71,1303820],["2014-05-15",11391.71,11528.96,10568.21,11025.71,2263434],["2014-05-16",11025.71,11300.21,11025.71,11300.21,818044],["2014-05-19",11437.46,11437.46,11071.46,11300.21,723096],["2014-05-20",11208.71,11757.71,11117.21,11711.96,1778610],["2014-05-21",11757.71,12215.21,11666.21,12169.46,2089750],["2014-05-22",12169.46,12215.21,11711.96,11940.71,1431343],["2014-05-23",11894.96,11986.46,11711.96,11849.21,753290],["2014-05-26",11849.21,11986.46,11666.21,11940.71,794750],["2014-05-27",11894.96,12352.46,11894.96,12260.96,2095695],["2014-05-28",12260.96,12535.46,12215.21,12535.46,1644159],["2014-05-29",12489.71,12764.21,12352.46,12352.46,2488780],["2014-05-30",12306.71,12489.71,12260.96,12260.96,1396387],["2014-06-02",12352.46,12352.46,12032.21,12077.96,1333157],["2014-06-03",12077.96,12169.46,12032.21,12032.21,590894],["2014-06-04",12032.21,12032.21,11711.96,11757.71,939800],["2014-06-05",11666.21,11894.96,11574.71,11803.46,521401],["2014-06-06",11849.21,12123.71,11803.46,12123.71,803300],["2014-06-09",12215.21,12260.96,11894.96,11894.96,1837349],["2014-06-10",11894.96,12169.46,11894.96,12032.21,3159045],["2014-06-11",12077.96,12260.96,12032.21,12260.96,1127087],["2014-06-12",12260.96,12398.21,12215.21,12306.71,1415562],["2014-06-13",12352.46,12352.46,12169.46,12306.71,933407],["2014-06-16",12260.96,12306.71,12123.71,12169.46,809374],["2014-06-17",12123.71,12398.21,12077.96,12352.46,1073381],["2014-06-18",12352.46,12398.21,12260.96,12260.96,949690],["2014-06-19",12032.21,12306.71,12032.21,12260.96,1795264],["2014-06-20",12352.46,12443.96,12260.96,12260.96,2076109],["2014-06-23",12260.96,12581.21,12260.96,12489.71,2432157],["2014-06-24",12489.71,12581.21,12352.46,12581.21,3959623],["2014-06-25",12626.96,13175.96,12626.96,13130.21,4720084],["2014-06-26",13267.46,13358.95,13130.21,13175.96,2869619],["2014-06-27",13175.96,13313.21,13084.46,13313.21,3078539],["2014-06-30",13221.71,13496.2,13221.71,13358.95,1843026],["2014-07-01",13404.7,13816.45,13313.21,13496.2,2333002],["2014-07-02",13496.2,13816.45,13450.45,13724.95,2928203],["2014-07-03",13816.45,13999.45,13679.2,13816.45,2399710],["2014-07-04",13816.45,13953.7,13770.7,13907.95,1984484],["2014-07-07",13907.95,13999.45,13541.95,13633.45,3993875],["2014-07-08",13633.45,13862.2,13404.7,13633.45,2642937],["2014-07-09",13633.45,13724.95,13633.45,13633.45,939007],["2014-07-10",12306.71,13862.2,12306.71,13679.2,2979912],["2014-07-11",13633.45,13724.95,13541.95,13679.2,1431558],["2014-07-14",13633.45,14639.95,13633.45,14639.95,4447529],["2014-07-15",14777.2,15051.7,14685.7,14960.2,2357224],["2014-07-16",15051.7,15326.2,14685.7,14685.7,2233017],["2014-07-17",14639.95,15463.45,14639.95,15463.45,3835423],["2014-07-18",15463.45,15966.7,15326.2,15737.95,2917029],["2014-07-21",15783.7,15920.95,15509.2,15646.45,2269268],["2014-07-22",15554.95,15600.7,15188.95,15463.45,2553919],["2014-07-23",15463.45,15829.45,15463.45,15829.45,2525590],["2014-07-24",16066.41,16303.38,15971.63,16113.81,2323286],["2014-07-25",16350.78,16350.78,15639.87,15639.87,2824655],["2014-07-28",15639.87,15639.87,14881.58,15071.15,3818912],["2014-07-29",14881.58,15450.3,14881.58,15450.3,1713360],["2014-07-30",15450.3,15592.48,15260.72,15402.9,1682483],["2014-07-31",15402.9,15876.84,15260.72,15876.84,2272057],["2014-08-01",15924.23,16113.81,15639.87,15876.84,2880879],["2014-08-04",15876.84,16113.81,15687.27,16113.81,2270356],["2014-08-05",16113.81,16445.56,15971.63,16113.81,3830274],["2014-08-06",16113.81,16303.38,15971.63,16161.2,2390587],["2014-08-07",16161.2,16208.59,16019.02,16113.81,1943624],["2014-08-08",16161.2,16255.99,15829.45,15924.23,4046755],["2014-08-11",16066.41,16066.41,15782.05,16066.41,2170369],["2014-08-12",16113.81,16208.59,16019.02,16161.2,1438049],["2014-08-13",16161.2,17630.4,16161.2,17298.65,6932617],["2014-08-14",17061.68,17583.01,17061.68,17346.04,2616601],["2014-08-15",17346.04,17535.61,17203.86,17251.25,2426028],["2014-08-18",17251.25,18056.94,17203.86,17772.58,3826033],["2014-08-19",17819.98,17914.76,17440.83,17488.22,4070102],["2014-08-20",17488.22,17819.98,17440.83,17725.19,1917442],["2014-08-21",17962.16,18056.94,17298.65,17630.4,4521333],["2014-08-22",17677.8,17867.37,17583.01,17725.19,3893118],["2014-08-25",17725.19,18862.63,17725.19,18720.45,5935390],["2014-08-26",18910.03,19715.72,18767.85,19668.32,5135054],["2014-08-27",19668.32,19905.29,19099.6,19431.36,3580797],["2014-08-28",19431.36,19857.9,19194.39,19478.75,3471650],["2014-08-29",19478.75,19668.32,18957.42,19099.6,5277445],["2014-09-03",19099.6,19289.18,18720.45,18720.45,3267336],["2014-09-04",18767.85,19099.6,18530.88,19004.81,3450378],["2014-09-05",19194.39,19668.32,19147.0,19478.75,2758661],["2014-09-08",19668.32,20853.16,19478.75,20616.2,5364819],["2014-09-09",20616.2,20853.16,18957.42,19431.36,6896167],["2014-09-10",19194.39,19952.69,18910.03,19952.69,5569864],["2014-09-11",19952.69,20568.8,19715.72,20047.47,4003762],["2014-09-12",20142.26,21279.71,20047.47,21279.71,5333397],["2014-09-15",20947.95,22227.58,20947.95,21232.31,6899675],["2014-09-16",21232.31,21801.03,20663.59,21421.89,4958425],["2014-09-17",21516.67,22085.4,20616.2,20616.2,5896785],["2014-09-18",20379.23,20900.56,19431.36,19431.36,8681227],["2014-09-19",19431.36,20094.87,19336.57,19905.29,9500844],["2014-09-22",20189.65,20805.77,20000.08,20000.08,3286177],["2014-09-23",20000.08,20189.65,19526.14,19526.14,5269297],["2014-09-24",19526.14,19763.11,19099.6,19573.54,4194235],["2014-09-25",19573.54,19952.69,19004.81,19952.69,6677405],["2014-09-26",20047.47,20237.05,19668.32,19668.32,2906742],["2014-09-29",19668.32,19668.32,19289.18,19289.18,2881970],["2014-09-30",19194.39,19431.36,19004.81,19052.21,4955924],["2014-10-01",19194.39,19810.5,19147.0,19668.32,3286884],["2014-10-02",19715.72,20331.83,19715.72,19905.29,3641208],["2014-10-03",19905.29,20189.65,19905.29,20047.47,2154749],["2014-10-06",20142.26,20521.41,20142.26,20331.83,2703878],["2014-10-07",20379.23,20379.23,20094.87,20142.26,3068079],["2014-10-08",20142.26,20331.83,20047.47,20094.87,3833749],["2014-10-09",20047.47,20521.41,20047.47,20426.62,3140120],["2014-10-10",20379.23,20474.01,20189.65,20284.44,2792423],["2014-10-13",20189.65,20379.23,20189.65,20331.83,2737848],["2014-10-14",20379.23,21042.74,20379.23,20426.62,3962577],["2014-10-15",20379.23,20710.98,20237.05,20521.41,2895140],["2014-10-16",20568.8,20616.2,19715.72,19857.9,4859372],["2014-10-17",19857.9,19952.69,18720.45,19431.36,5648168],["2014-10-20",19526.14,19620.93,19052.21,19052.21,1792752],["2014-10-21",17156.47,19099.6,17156.47,19004.81,2077480],["2014-10-22",19099.6,19952.69,19052.21,19952.69,2212104],["2014-10-23",20047.47,20047.47,19383.96,19383.96,2763144],["2014-10-24",19383.96,19573.54,19194.39,19241.78,1858334],["2014-10-27",18957.42,19241.78,17914.76,18009.55,3357428],["2014-10-28",17962.16,18436.09,17772.58,18436.09,1607755],["2014-10-29",18720.45,18910.03,18530.88,18767.85,3030290],["2014-10-30",18862.63,18862.63,18530.88,18578.27,1242731],["2014-10-31",18483.49,19147.0,18293.91,19147.0,3179295],["2014-11-03",19241.78,19526.14,19241.78,19383.96,1462984],["2014-11-04",19289.18,19810.5,19241.78,19526.14,2027257],["2014-11-05",19526.14,19526.14,19004.81,19431.36,1493323],["2014-11-06",19431.36,19763.11,19383.96,19383.96,1093135],["2014-11-07",19383.96,19620.93,19052.21,19336.57,1029709],["2014-11-10",17440.83,19620.93,17440.83,19289.18,870615],["2014-11-11",19715.72,19715.72,19194.39,19336.57,1249660],["2014-11-12",19336.57,19620.93,19289.18,19620.93,1281036],["2014-11-13",19620.93,20047.47,19526.14,19715.72,1876283],["2014-11-14",19715.72,19715.72,19241.78,19431.36,1221210],["2014-11-17",19383.96,19383.96,19194.39,19194.39,882752],["2014-11-18",19194.39,19194.39,18910.03,18910.03,1730618],["2014-11-19",18910.03,18957.42,18578.27,18673.06,1240320],["2014-11-20",17061.68,18862.63,16824.71,18767.85,2010521],["2014-11-21",18815.24,18910.03,18341.3,18341.3,1548095],["2014-11-24",18341.3,18341.3,17867.37,17867.37,1500110],["2014-11-25",17630.4,18104.34,17630.4,17914.76,999049],["2014-11-26",17914.76,17962.16,16919.5,17014.29,2861001],["2014-11-27",15355.51,17014.29,15355.51,16635.14,2657951],["2014-11-28",16587.74,16587.74,15402.9,15545.09,4633115],["2014-12-01",14218.07,16113.81,14218.07,15545.09,3797339],["2014-12-02",15639.87,16303.38,15639.87,16303.38,3172328],["2014-12-03",16350.78,16540.35,16208.59,16398.17,1980117],["2014-12-04",16398.17,16398.17,15971.63,15971.63,2107388],["2014-12-05",15924.23,16019.02,15545.09,15782.05,2303160],["2014-12-08",15782.05,15782.05,14502.43,14502.43,5347560],["2014-12-09",13080.62,14218.07,13080.62,13080.62,6487953],["2014-12-10",11800.99,13459.77,11800.99,13317.59,4184934],["2014-12-11",11990.57,13270.19,11990.57,12654.08,2753345],["2014-12-12",12322.32,12701.47,12322.32,12511.9,3562744],["2014-12-15",12322.32,12606.68,12085.36,12085.36,3599140],["2014-12-16",12085.36,12085.36,11042.7,11232.27,5065462],["2014-12-17",10284.4,11564.03,10284.4,11279.67,3567762],["2014-12-18",11564.03,12369.72,11374.45,12369.72,4504064],["2014-12-19",11848.39,12891.05,11848.39,12085.36,5863940],["2014-12-22",12180.14,12985.83,12180.14,12985.83,3293906],["2014-12-23",12985.83,13128.01,12606.68,12843.65,2453433],["2014-12-24",12891.05,13128.01,12701.47,12748.87,2244680],["2014-12-25",12796.26,12796.26,12369.72,12369.72,1887000],["2014-12-26",12417.11,12748.87,12180.14,12464.5,1935804],["2014-12-29",12464.5,12606.68,11990.57,12085.36,1361993],["2014-12-30",12037.96,12274.93,11469.24,12274.93,2115300],["2014-12-31",12274.93,12843.65,12227.54,12748.87,2000128],["2015-01-05",12559.29,12606.68,12274.93,12322.32,1680604],["2015-01-06",12085.36,12274.93,11800.99,12132.75,1832926],["2015-01-07",12085.36,12417.11,11895.78,12227.54,1870153],["2015-01-08",12322.32,12559.29,12227.54,12369.72,1804879],["2015-01-09",12322.32,13080.62,12322.32,13033.23,3729397],["2015-01-12",12985.83,13033.23,12417.11,12843.65,2409090],["2015-01-13",11564.03,12796.26,11564.03,12417.11,1994135],["2015-01-14",12511.9,12748.87,12274.93,12701.47,1565820],["2015-01-15",12701.47,13838.92,12701.47,13696.74,7366989],["2015-01-16",13554.56,13601.95,13270.19,13412.38,3106683],["2015-01-19",12085.36,13744.13,12085.36,13270.19,1642959],["2015-01-20",13222.8,13317.59,13033.23,13128.01,3064490],["2015-01-21",13080.62,13222.8,12985.83,13033.23,1112107],["2015-01-22",12985.83,13270.19,12985.83,13270.19,1115920],["2015-01-23",13270.19,13507.16,13175.41,13507.16,1383794],["2015-01-26",13270.19,13364.98,13080.62,13080.62,732502],["2015-01-27",13128.01,13270.19,12796.26,13080.62,2927589],["2015-01-28",13080.62,13270.19,12843.65,13270.19,1251436],["2015-01-29",13033.23,13175.41,12938.44,12938.44,918540],["2015-01-30",12891.05,13128.01,12701.47,12748.87,1258630],["2015-02-02",12843.65,13222.8,12748.87,13222.8,1716534],["2015-02-03",13317.59,13507.16,13033.23,13128.01,1922057],["2015-02-04",13175.41,13317.59,13080.62,13222.8,954090],["2015-02-05",13128.01,13128.01,12938.44,12938.44,611895],["2015-02-06",12938.44,13270.19,12796.26,13270.19,2043564],["2015-02-09",12938.44,13270.19,12938.44,13128.01,605910],["2015-02-10",13128.01,13128.01,12985.83,12985.83,799612],["2015-02-11",11706.21,13033.23,11706.21,12843.65,1118227],["2015-02-12",12843.65,12985.83,12843.65,12985.83,653670],["2015-02-13",13033.23,13080.62,12938.44,12985.83,427250],["2015-02-24",12985.83,13080.62,12843.65,12891.05,565124],["2015-02-25",13033.23,13033.23,12606.68,12606.68,1154576],["2015-02-26",12701.47,12938.44,12559.29,12843.65,2063987],["2015-02-27",11564.03,12938.44,11564.03,12843.65,1086969],["2015-03-02",12843.65,12891.05,12701.47,12796.26,872100],["2015-03-03",11516.63,12891.05,11516.63,12891.05,715900],["2015-03-04",12938.44,12985.83,12843.65,12985.83,1049966],["2015-03-05",12985.83,13364.98,12985.83,13175.41,2569370],["2015-03-06",13270.19,13270.19,13033.23,13033.23,937336],["2015-03-09",12985.83,13033.23,12843.65,12891.05,770661],["2015-03-10",12843.65,12938.44,12843.65,12843.65,939309],["2015-03-11",12796.26,12891.05,12748.87,12796.26,1463722],["2015-03-12",12843.65,12938.44,12701.47,12701.47,603908],["2015-03-13",12701.47,12748.87,12511.9,12511.9,1356608],["2015-03-16",12511.9,12559.29,12085.36,12132.75,2172118],["2015-03-17",12085.36,12322.32,12085.36,12132.75,927345],["2015-03-18",12132.75,12132.75,11800.99,11943.18,4637800],["2015-03-19",11943.18,12085.36,11800.99,11848.39,1332308],["2015-03-20",11848.39,11943.18,11800.99,11848.39,2494261],["2015-03-23",11943.18,11990.57,11421.85,11469.24,1165689],["2015-03-24",11374.45,11469.24,11042.7,11232.27,2094414],["2015-03-25",11232.27,11469.24,10616.16,10616.16,2945051],["2015-03-26",10331.79,11090.09,10331.79,10853.12,1299111],["2015-03-27",10900.52,11090.09,10710.94,10710.94,1741160],["2015-03-30",10663.55,10805.73,10426.58,10426.58,1292501],["2015-03-31",10426.58,10805.73,10426.58,10710.94,1074435],["2015-04-01",9715.68,10710.94,9715.68,10189.61,1193108],["2015-04-02",10284.4,10568.76,10189.61,10568.76,1365630],["2015-04-03",10568.76,10805.73,10426.58,10805.73,883944],["2015-04-06",10805.73,10900.52,10710.94,10710.94,3471770],["2015-04-07",10853.12,10947.91,10710.94,10947.91,1190073],["2015-04-08",11137.48,11137.48,10900.52,10900.52,1079537],["2015-04-09",10900.52,11042.7,10805.73,10947.91,817852],["2015-04-10",10947.91,11042.7,10947.91,10947.91,1124646],["2015-04-13",10947.91,11137.48,10853.12,10853.12,839340],["2015-04-14",10900.52,11090.09,10853.12,11042.7,1389900],["2015-04-15",11042.7,11943.18,11042.7,11943.18,3037622],["2015-04-16",12085.36,12559.29,11990.57,12085.36,3490596],["2015-04-17",12132.75,12322.32,11990.57,12227.54,4434886],["2015-04-20",12227.54,12511.9,12085.36,12322.32,2350994],["2015-04-21",12464.5,12559.29,12274.93,12274.93,1811970],["2015-04-22",12180.14,12322.32,12132.75,12132.75,1494566],["2015-04-23",12132.75,12369.72,11990.57,12274.93,2005110],["2015-04-24",12369.72,12654.08,12369.72,12559.29,2608911],["2015-04-27",12654.08,12748.87,12274.93,12322.32,814048],["2015-05-04",12511.9,12511.9,11895.78,11990.57,1989762],["2015-05-05",11895.78,12085.36,11516.63,11990.57,1273957],["2015-05-06",12180.14,12369.72,11990.57,12132.75,4356670],["2015-05-07",12180.14,12227.54,12085.36,12085.36,696700],["2015-05-08",12037.96,12085.36,11848.39,11943.18,2077270],["2015-05-11",11943.18,11990.57,11706.21,11706.21,1212890],["2015-05-12",11611.42,11706.21,11374.45,11374.45,1111840],["2015-05-13",11611.42,11706.21,11374.45,11706.21,1834819],["2015-05-14",11706.21,11848.39,11421.85,11800.99,943045],["2015-05-15",11800.99,11800.99,11469.24,11469.24,660198],["2015-05-18",11469.24,11469.24,11137.48,11232.27,908290],["2015-05-19",11137.48,11564.03,11137.48,11516.63,1080851],["2015-05-20",11421.85,11800.99,11327.06,11753.6,886885],["2015-05-21",11848.39,12227.54,11753.6,12227.54,1732631],["2015-05-22",12322.32,12464.5,12180.14,12227.54,2165660],["2015-05-25",12227.54,12274.93,12037.96,12132.75,752522],["2015-05-26",12132.75,12274.93,12132.75,12274.93,1238741],["2015-05-27",12180.14,12180.14,12085.36,12085.36,1493351],["2015-05-28",12037.96,12227.54,11895.78,12180.14,1136020],["2015-05-29",11848.39,12180.14,11848.39,11990.57,592248],["2015-06-01",12227.54,12227.54,11990.57,11990.57,897169],["2015-06-02",11990.57,12227.54,11990.57,12037.96,1002540],["2015-06-03",12085.36,12417.11,12085.36,12417.11,4364620],["2015-06-04",12417.11,12417.11,12227.54,12274.93,2211980],["2015-06-05",12227.54,12701.47,12132.75,12559.29,3058867],["2015-06-08",12559.29,13459.77,12559.29,13033.23,4517277],["2015-06-09",13033.23,13222.8,12843.65,13033.23,2249975],["2015-06-10",13033.23,13270.19,12985.83,13222.8,2050620],["2015-06-11",13270.19,13744.13,13270.19,13459.77,3982320],["2015-06-12",13507.16,13649.34,13364.98,13507.16,1732011],["2015-06-15",13649.34,13649.34,13270.19,13270.19,1745061],["2015-06-16",13270.19,13364.98,13080.62,13175.41,1562679],["2015-06-17",13033.23,13222.8,12938.44,12985.83,1410060],["2015-06-18",12985.83,13175.41,12985.83,13080.62,1041094],["2015-06-19",13412.38,13412.38,12938.44,13080.62,2414805],["2015-06-22",13080.62,13128.01,12985.83,13080.62,775412],["2015-06-23",13175.41,13270.19,13128.01,13128.01,1410821],["2015-06-24",13270.19,13459.77,13270.19,13412.38,1819899],["2015-06-25",13364.98,13412.38,13222.8,13222.8,773522],["2015-06-26",13128.01,13175.41,12891.05,12891.05,1146447],["2015-06-29",12891.05,12985.83,12606.68,12843.65,723496],["2015-06-30",12796.26,12891.05,12748.87,12748.87,989226],["2015-07-01",12748.87,13128.01,12748.87,13128.01,868905],["2015-07-02",13128.01,13270.19,12985.83,13175.41,780474],["2015-07-03",13175.41,13412.38,13175.41,13412.38,2703227],["2015-07-06",13364.98,14218.07,13364.98,14218.07,5091544],["2015-07-07",14218.07,14312.85,13886.31,13886.31,2248686],["2015-07-08",13791.52,13886.31,13364.98,13412.38,2197072],["2015-07-09",13317.59,13459.77,13175.41,13412.38,1570875],["2015-07-10",13412.38,13744.13,13412.38,13554.56,1446368],["2015-07-13",13554.56,13601.95,13412.38,13459.77,708605],["2015-07-14",13459.77,13459.77,13128.01,13128.01,1392121],["2015-07-15",13128.01,13317.59,12985.83,12985.83,1342360],["2015-07-16",12985.83,13080.62,12843.65,12985.83,1090369],["2015-07-17",12938.44,13128.01,12938.44,12985.83,643876],["2015-07-20",12843.65,12843.65,12369.72,12748.87,2077259],["2015-07-21",12701.47,12796.26,12369.72,12369.72,1423161],["2015-07-22",12322.32,12654.08,11990.57,12654.08,1299770],["2015-07-23",12559.29,12701.47,12511.9,12654.08,718368],["2015-07-24",12559.29,12796.26,12559.29,12654.08,758782],["2015-07-27",12606.68,12748.87,12511.9,12654.08,941945],["2015-07-28",12559.29,12606.68,12322.32,12322.32,1633535],["2015-07-29",12868.88,12918.57,12421.7,12521.07,725994],["2015-07-30",12670.13,12819.19,12570.76,12819.19,580369],["2015-07-31",12819.19,12968.25,12819.19,12819.19,890217],["2015-08-03",12670.13,12719.82,12322.32,12471.38,1467500],["2015-08-04",12421.7,12471.38,12322.32,12471.38,909818],["2015-08-05",12521.07,12670.13,12521.07,12670.13,304650],["2015-08-06",12719.82,12719.82,12521.07,12570.76,423000],["2015-08-07",12521.07,12570.76,12421.7,12421.7,357832],["2015-08-10",12421.7,12521.07,12421.7,12421.7,520175],["2015-08-11",11179.53,12570.76,11179.53,12421.7,431910],["2015-08-12",12372.01,12421.7,12024.2,12123.58,812055],["2015-08-13",12123.58,12123.58,11626.71,11626.71,1141353],["2015-08-14",11527.34,11577.02,11278.9,11427.96,1114965],["2015-08-17",10434.23,11427.96,10285.17,10782.03,1583310],["2015-08-18",10782.03,10980.78,10732.35,10831.72,1094609],["2015-08-19",10931.09,10931.09,10682.66,10732.35,942460],["2015-08-20",10632.97,10682.66,9887.67,9987.04,1877270],["2015-08-21",10980.78,10980.78,9241.74,9887.67,2376220],["2015-08-24",9887.67,9887.67,9043.0,9043.0,3648003],["2015-08-25",8148.63,9639.24,8148.63,9440.49,2296590],["2015-08-26",8496.44,10384.54,8496.44,10285.17,2347105],["2015-08-27",10434.23,10632.97,10086.42,10185.79,2451915],["2015-08-28",10384.54,10881.41,10384.54,10831.72,3032902],["2015-08-31",10931.09,10980.78,10434.23,10434.23,2164457],["2015-09-01",10732.35,10831.72,10434.23,10434.23,1431681],["2015-09-03",10434.23,10434.23,10086.42,10185.79,2032000],["2015-09-04",9937.36,10384.54,9937.36,10334.85,1076130],["2015-09-07",9937.36,10334.85,9937.36,10185.79,1070252],["2015-09-08",10086.42,10285.17,10036.73,10285.17,461453],["2015-09-09",10285.17,10632.97,10285.17,10533.6,1085612],["2015-09-10",10434.23,10434.23,10285.17,10334.85,665745],["2015-09-11",10334.85,10583.29,10285.17,10285.17,409236],["2015-09-14",10285.17,10285.17,9937.36,9987.04,452680],["2015-09-15",9987.04,10136.1,9837.98,9987.04,722580],["2015-09-16",10136.1,10235.48,9987.04,10185.79,591535],["2015-09-17",10334.85,10483.91,10235.48,10384.54,1184406],["2015-09-18",10384.54,10434.23,10235.48,10235.48,1935011],["2015-09-21",10235.48,10384.54,10136.1,10384.54,656266],["2015-09-22",10434.23,10682.66,10434.23,10483.91,2980548],["2015-09-23",10483.91,10931.09,10434.23,10881.41,1981481],["2015-09-24",10831.72,10831.72,10632.97,10632.97,1399406],["2015-09-25",10831.72,10831.72,10483.91,10533.6,1609730],["2015-09-28",11179.53,11179.53,10483.91,10533.6,1739950],["2015-09-29",10483.91,10483.91,10334.85,10434.23,1197967],["2015-09-30",10434.23,10533.6,10334.85,10334.85,997896],["2015-10-01",10434.23,10434.23,10334.85,10434.23,797347],["2015-10-02",10434.23,10434.23,10334.85,10384.54,297319],["2015-10-05",10434.23,10632.97,10384.54,10533.6,475582],["2015-10-06",10682.66,10881.41,10632.97,10732.35,2256985],["2015-10-07",10980.78,11179.53,10881.41,10881.41,4591001],["2015-10-08",10881.41,11080.15,10732.35,11030.47,1487234],["2015-10-09",11179.53,11577.02,11179.53,11378.27,3202004],["2015-10-12",11427.96,11527.34,11328.59,11378.27,2561612],["2015-10-13",11179.53,11328.59,11129.84,11129.84,1785049],["2015-10-14",11080.15,11179.53,10980.78,11030.47,1537855],["2015-10-15",11080.15,11179.53,10980.78,11179.53,1215030],["2015-10-16",11229.21,11328.59,11080.15,11080.15,1897237],["2015-10-19",11229.21,11229.21,11080.15,11080.15,904216],["2015-10-20",11080.15,11278.9,10931.09,11179.53,3034740],["2015-10-21",11179.53,11278.9,11080.15,11080.15,1150153],["2015-10-22",11080.15,11278.9,11030.47,11229.21,1554814],["2015-10-23",11229.21,11378.27,11229.21,11229.21,1563060],["2015-10-26",11229.21,11328.59,11129.84,11179.53,936774],["2015-10-27",11328.59,11328.59,10782.03,10881.41,2181935],["2015-10-28",10831.72,10881.41,10632.97,10682.66,1867934],["2015-10-29",10831.72,10980.78,10831.72,10881.41,2349181],["2015-10-30",10931.09,10980.78,10732.35,10732.35,1528558],["2015-11-02",11775.77,11775.77,10782.03,10782.03,956418],["2015-11-03",10831.72,10980.78,10782.03,10980.78,2171563],["2015-11-04",11129.84,11129.84,10931.09,10931.09,1449954],["2015-11-05",10732.35,10980.78,10732.35,10931.09,1125251],["2015-11-06",10931.09,10931.09,10732.35,10732.35,1146170],["2015-11-09",10881.41,10881.41,10682.66,10682.66,669864],["2015-11-10",10682.66,10682.66,10483.91,10533.6,523470],["2015-11-11",10533.6,10533.6,10384.54,10384.54,601044],["2015-11-12",10384.54,10434.23,10235.48,10384.54,528543],["2015-11-13",10334.85,10334.85,10086.42,10185.79,1227606],["2015-11-16",10086.42,10136.1,10036.73,10086.42,663500],["2015-11-17",10136.1,10235.48,10086.42,10086.42,962511],["2015-11-18",10086.42,10136.1,10036.73,10036.73,463900],["2015-11-19",10036.73,10185.79,9987.04,10036.73,448981],["2015-11-20",10136.1,10185.79,10036.73,10036.73,405294],["2015-11-23",10036.73,10136.1,10036.73,10036.73,300169],["2015-11-24",10036.73,10185.79,10036.73,10136.1,670796],["2015-11-25",10235.48,10285.17,10136.1,10185.79,1071913],["2015-11-26",10185.79,10285.17,10086.42,10136.1,902508],["2015-11-27",10086.42,10086.42,9937.36,9937.36,398966],["2015-11-30",9837.98,9937.36,9738.61,9738.61,596477],["2015-12-01",9738.61,9837.98,9688.92,9738.61,520234],["2015-12-02",9788.3,9788.3,9688.92,9688.92,357353],["2015-12-03",9688.92,9688.92,9490.18,9490.18,730126],["2015-12-04",9539.86,9639.24,9490.18,9589.55,266200],["2015-12-07",9589.55,9589.55,9241.74,9291.43,1650390],["2015-12-08",9241.74,9291.43,8893.94,9291.43,3070986],["2015-12-09",9192.06,9241.74,8943.62,8993.31,1481612],["2015-12-10",8198.32,8993.31,8198.32,8794.56,706960],["2015-12-11",8893.94,8893.94,8695.19,8744.87,968724],["2015-12-14",8645.5,8695.19,8397.07,8446.75,1453985],["2015-12-15",8446.75,8645.5,8446.75,8595.81,569650],["2015-12-16",8744.87,8794.56,8595.81,8645.5,565719],["2015-12-17",8595.81,8595.81,8496.44,8546.13,615302],["2015-12-18",7701.45,8546.13,7701.45,8198.32,2973716],["2015-12-21",8198.32,8397.07,8198.32,8347.38,780310],["2015-12-22",8446.75,8546.13,8397.07,8446.75,912516],["2015-12-23",8645.5,8645.5,8397.07,8446.75,918000],["2015-12-24",8546.13,8744.87,8446.75,8446.75,1055244],["2015-12-25",8546.13,8595.81,8397.07,8446.75,609090],["2015-12-28",8446.75,8446.75,8297.69,8297.69,432410],["2015-12-29",8297.69,8446.75,8248.01,8446.75,976458],["2015-12-30",8446.75,8446.75,8347.38,8397.07,513354],["2015-12-31",8347.38,8397.07,8248.01,8297.69,447707],["2016-01-04",8297.69,8446.75,8297.69,8297.69,442820],["2016-01-05",8248.01,8297.69,8098.95,8098.95,566940],["2016-01-06",8098.95,8148.63,7949.89,7949.89,1117075],["2016-01-07",7900.2,7900.2,7154.9,7303.96,3805418],["2016-01-08",7204.58,7453.02,7204.58,7303.96,2886052],["2016-01-11",7303.96,7403.33,7254.27,7353.64,1240800],["2016-01-12",6658.03,7403.33,6658.03,7403.33,1514145],["2016-01-13",7353.64,7751.14,7303.96,7453.02,1846886],["2016-01-14",7701.45,7701.45,7154.9,7204.58,1220430],["2016-01-15",7254.27,7353.64,7055.52,7105.21,1296090],["2016-01-18",6956.15,6956.15,6459.28,6807.09,4005255],["2016-01-19",6807.09,6906.46,6707.72,6757.4,1270500],["2016-01-20",6757.4,6757.4,6508.97,6608.34,2202553],["2016-01-21",6558.66,6608.34,6210.85,6210.85,2840250],["2016-01-22",6459.28,6757.4,6310.22,6608.34,3212521],["2016-01-25",6906.46,7254.27,6906.46,7254.27,1650510],["2016-01-26",6707.72,7502.71,6707.72,7105.21,1952036],["2016-01-27",7254.27,7403.33,7154.9,7303.96,2143742],["2016-01-28",6608.34,7353.64,6608.34,7105.21,2691874],["2016-01-29",7105.21,7701.45,7105.21,7651.77,3438322],["2016-02-01",7751.14,7751.14,7303.96,7303.96,1045318],["2016-02-02",7204.58,7204.58,7005.84,7055.52,970710],["2016-02-03",6906.46,6956.15,6707.72,6906.46,1518400],["2016-02-04",7204.58,7303.96,7005.84,7055.52,810800],["2016-02-05",7204.58,7204.58,7005.84,7204.58,681900],["2016-02-15",7105.21,7254.27,6906.46,7154.9,1456730],["2016-02-16",7254.27,7453.02,7254.27,7453.02,2034530],["2016-02-17",7254.27,7403.33,7204.58,7254.27,1091071],["2016-02-18",7353.64,7651.77,7353.64,7502.71,3333578],["2016-02-19",7453.02,7800.83,7403.33,7453.02,1885159],["2016-02-22",7353.64,7651.77,7353.64,7552.39,1625521],["2016-02-23",7701.45,7949.89,7602.08,7602.08,3912333],["2016-02-24",6856.78,7651.77,6856.78,7651.77,2606686],["2016-02-25",7651.77,7751.14,7502.71,7502.71,1337866],["2016-02-26",7651.77,7651.77,7502.71,7552.39,1252276],["2016-02-29",7552.39,7602.08,7453.02,7552.39,790800],["2016-03-01",7552.39,7651.77,7552.39,7602.08,1538937],["2016-03-02",7651.77,7751.14,7602.08,7651.77,1229740],["2016-03-03",7701.45,7850.51,7701.45,7701.45,1460286],["2016-03-04",7701.45,7999.57,7701.45,7850.51,1722316],["2016-03-07",7999.57,8496.44,7999.57,8347.38,5880717],["2016-03-08",8496.44,8744.87,8297.69,8347.38,5192215],["2016-03-09",8297.69,8347.38,8098.95,8198.32,2087228],["2016-03-10",8347.38,8496.44,8248.01,8248.01,2681049],["2016-03-11",8297.69,8446.75,8198.32,8347.38,1093630],["2016-03-14",8347.38,8496.44,8297.69,8446.75,1525260],["2016-03-15",8397.07,8446.75,8148.63,8198.32,2391119],["2016-03-16",8098.95,8248.01,8098.95,8198.32,1021029],["2016-03-17",8347.38,8645.5,8347.38,8397.07,2444337],["2016-03-18",8546.13,8595.81,8347.38,8446.75,4049430],["2016-03-21",8446.75,8446.75,8198.32,8297.69,1930566],["2016-03-22",8347.38,8397.07,8248.01,8347.38,1199181],["2016-03-23",8297.69,8546.13,8248.01,8546.13,2270188],["2016-03-24",8446.75,8496.44,8297.69,8297.69,3005147],["2016-03-25",8297.69,8297.69,8098.95,8148.63,1656531],["2016-03-28",8198.32,8248.01,8148.63,8248.01,527118],["2016-03-29",8248.01,8248.01,7949.89,7949.89,483749],["2016-03-30",7949.89,8049.26,7850.51,7999.57,1259960],["2016-03-31",7999.57,7999.57,7602.08,7602.08,606511],["2016-04-01",7602.08,7751.14,7602.08,7651.77,840700],["2016-04-04",7502.71,7651.77,7403.33,7651.77,1053845],["2016-04-05",7552.39,7552.39,7453.02,7552.39,1352424],["2016-04-06",7651.77,7850.51,7651.77,7751.14,1680776],["2016-04-07",7900.2,7999.57,7850.51,7900.2,1075080],["2016-04-08",7900.2,7949.89,7850.51,7949.89,1120610],["2016-04-11",8098.95,8148.63,7999.57,7999.57,2542149],["2016-04-12",8098.95,8148.63,7999.57,8098.95,1761846],["2016-04-13",8198.32,8347.38,8049.26,8098.95,2999914],["2016-04-14",8098.95,8098.95,7949.89,8049.26,1008779],["2016-04-15",8049.26,8198.32,7999.57,8049.26,2667560],["2016-04-19",7949.89,7949.89,7800.83,7850.51,1372361],["2016-04-20",7800.83,7949.89,7751.14,7850.51,694287],["2016-04-21",7949.89,8248.01,7949.89,8198.32,2077759],["2016-04-22",8198.32,8595.81,8148.63,8546.13,3791039],["2016-04-25",8546.13,8546.13,8347.38,8397.07,1157920],["2016-04-26",8347.38,8397.07,8248.01,8397.07,1112430],["2016-04-27",8496.44,8744.87,8496.44,8546.13,1862455],["2016-04-28",8546.13,8645.5,8446.75,8546.13,517565],["2016-04-29",8546.13,8546.13,8446.75,8546.13,463535],["2016-05-04",8546.13,8546.13,8198.32,8297.69,1254571],["2016-05-05",8347.38,8397.07,8248.01,8397.07,1168825],["2016-05-06",8397.07,8446.75,8297.69,8347.38,541945],["2016-05-09",8446.75,8446.75,8347.38,8397.07,566850],["2016-05-10",8397.07,8397.07,8198.32,8347.38,713552],["2016-05-11",8397.07,8397.07,8297.69,8397.07,579127],["2016-05-12",8446.75,8496.44,8397.07,8446.75,1137619],["2016-05-13",8496.44,8695.19,8446.75,8645.5,2062858],["2016-05-16",8645.5,9142.37,8595.81,9142.37,3921424],["2016-05-17",9589.55,9589.55,9241.74,9440.49,8115988],["2016-05-18",9490.18,9639.24,9142.37,9192.06,3735458],["2016-05-19",9192.06,9192.06,8893.94,8893.94,3276629],["2016-05-20",8993.31,9142.37,8893.94,8943.62,1988801],["2016-05-23",8794.56,8893.94,8695.19,8794.56,1919538],["2016-05-24",8695.19,8943.62,8595.81,8893.94,1076916],["2016-05-25",9043.0,9291.43,8993.31,8993.31,1534722],["2016-05-26",8098.95,9192.06,8098.95,9092.68,2211798],["2016-05-27",8943.62,9092.68,8943.62,8993.31,1167412],["2016-05-30",8993.31,9043.0,8893.94,9043.0,1156060],["2016-05-31",9043.0,9440.49,8943.62,9291.43,3009015],["2016-06-01",9341.12,9341.12,9142.37,9142.37,1508786],["2016-06-02",9142.37,9241.74,9092.68,9241.74,1281449],["2016-06-03",9241.74,9539.86,9142.37,9341.12,2349664],["2016-06-06",9341.12,9440.49,9192.06,9291.43,999380],["2016-06-07",9341.12,9589.55,9341.12,9539.86,2702969],["2016-06-08",9589.55,9937.36,9589.55,9639.24,2866988],["2016-06-09",9738.61,10086.42,9738.61,10036.73,2989779],["2016-06-10",9937.36,9987.04,9788.3,9837.98,2542029],["2016-06-13",9688.92,9688.92,9390.8,9490.18,3750895],["2016-06-14",9390.8,9639.24,9291.43,9440.49,1682462],["2016-06-15",9390.8,9390.8,9142.37,9390.8,1909608],["2016-06-16",9241.74,9341.12,9192.06,9192.06,1304971],["2016-06-17",9092.68,9142.37,8943.62,8943.62,4156721],["2016-06-20",8943.62,9390.8,8943.62,9390.8,1467588],["2016-06-21",9440.49,9589.55,9291.43,9291.43,2316311],["2016-06-22",9390.8,9490.18,9291.43,9390.8,1778046],["2016-06-23",9341.12,9440.49,9341.12,9341.12,715789],["2016-06-24",9390.8,9440.49,8446.75,8943.62,6558098],["2016-06-27",8943.62,9043.0,8695.19,8943.62,1448355],["2016-06-28",8794.56,9043.0,8794.56,8943.62,846031],["2016-06-29",9043.0,9142.37,8993.31,9092.68,998255],["2016-06-30",9291.43,9291.43,8993.31,9043.0,1148438],["2016-07-01",8993.31,9241.74,8993.31,9192.06,830966],["2016-07-04",9192.06,9291.43,9092.68,9192.06,752900],["2016-07-05",9092.68,9192.06,8993.31,9043.0,1906699],["2016-07-06",8943.62,8993.31,8844.25,8993.31,1491916],["2016-07-07",8943.62,9142.37,8943.62,9043.0,1323388],["2016-07-08",8943.62,9092.68,8893.94,8993.31,1409190],["2016-07-11",8993.31,9142.37,8893.94,8893.94,1307349],["2016-07-12",8893.94,9043.0,8893.94,9043.0,1214580],["2016-07-13",9092.68,9192.06,9043.0,9092.68,1710167],["2016-07-14",9092.68,9092.68,8993.31,8993.31,1777981],["2016-07-15",8993.31,9092.68,8943.62,8993.31,2139005],["2016-07-18",9043.0,9291.43,8943.62,9291.43,2380642],["2016-07-19",9291.43,9440.49,9192.06,9291.43,2545001],["2016-07-20",9291.43,9291.43,9142.37,9192.06,1488769],["2016-07-21",9776.52,9776.52,9192.06,9245.19,1631024],["2016-07-22",9192.06,9192.06,8979.52,9085.79,2195848],["2016-07-25",9138.92,9138.92,8979.52,9032.66,1192527],["2016-07-26",8926.39,8926.39,8766.99,8873.26,1268830],["2016-07-27",8766.99,9192.06,8766.99,9085.79,1893373],["2016-07-28",9085.79,9085.79,8926.39,9085.79,1218420],["2016-07-29",9032.66,9085.79,8979.52,8979.52,765167],["2016-08-01",9032.66,9245.19,9032.66,9192.06,1156542],["2016-08-02",9138.92,9138.92,8979.52,9085.79,1865158],["2016-08-03",9085.79,9138.92,8979.52,9085.79,724990],["2016-08-04",9138.92,9404.59,9138.92,9298.32,2125643],["2016-08-05",9298.32,9670.26,9298.32,9670.26,2502352],["2016-08-08",9670.26,9829.66,9457.72,9510.86,480944],["2016-08-09",9563.99,10148.45,9563.99,10148.45,2275377],["2016-08-10",10095.32,10360.99,9989.06,10360.99,1502990],["2016-08-11",10307.85,10839.19,10148.45,10732.92,2495613],["2016-08-12",10892.32,11211.12,10892.32,11104.85,2600678],["2016-08-15",11157.99,11529.92,11104.85,11264.25,1398027],["2016-08-16",11264.25,11476.79,10839.19,10998.59,2287911],["2016-08-17",11051.72,11317.39,10998.59,11051.72,1882970],["2016-08-18",11051.72,11742.45,10892.32,11742.45,2112922],["2016-08-19",11795.59,12061.25,11211.12,11264.25,2490128],["2016-08-22",11317.39,11636.19,11211.12,11529.92,1580925],["2016-08-23",11476.79,11795.59,11157.99,11636.19,1920306],["2016-08-24",11317.39,11795.59,11317.39,11529.92,1777923],["2016-08-25",11370.52,11529.92,11264.25,11370.52,991498],["2016-08-26",11370.52,11636.19,11370.52,11423.65,847001],["2016-08-29",11423.65,11476.79,10732.92,10998.59,2437403],["2016-08-30",10998.59,11157.99,10839.19,11157.99,835524],["2016-08-31",11104.85,11157.99,10998.59,11157.99,1260691],["2016-09-01",11157.99,11157.99,10786.05,10786.05,1663683],["2016-09-05",10892.32,11157.99,10839.19,11157.99,1582038],["2016-09-06",11264.25,11529.92,11104.85,11370.52,2929135],["2016-09-07",11264.25,11370.52,11104.85,11157.99,1774633],["2016-09-08",11264.25,11370.52,11104.85,11264.25,2324794],["2016-09-09",11370.52,11583.05,11104.85,11157.99,3947065],["2016-09-12",10998.59,10998.59,10892.32,10998.59,1077185],["2016-09-13",10998.59,10998.59,10786.05,10945.45,1215123],["2016-09-14",10839.19,10945.45,10786.05,10892.32,1604271],["2016-09-15",10786.05,10786.05,10520.39,10573.52,1427009],["2016-09-16",10573.52,10573.52,10095.32,10148.45,5263064],["2016-09-19",10254.72,10626.65,10201.59,10626.65,1507340],["2016-09-20",10626.65,10679.79,10414.12,10679.79,922590],["2016-09-21",10626.65,10839.19,10520.39,10679.79,1627350],["2016-09-22",10786.05,10998.59,10573.52,10573.52,1827269],["2016-09-23",10626.65,10679.79,10467.25,10467.25,1220880],["2016-09-26",10414.12,10520.39,10201.59,10414.12,1564019],["2016-09-27",10520.39,10626.65,10414.12,10626.65,954616],["2016-09-28",10573.52,10626.65,10414.12,10573.52,1865430],["2016-09-29",10786.05,11583.05,10786.05,11583.05,7816526],["2016-09-30",11689.32,11954.99,11264.25,11264.25,2120414],["2016-10-03",11264.25,11476.79,11157.99,11157.99,1377776],["2016-10-04",11264.25,11423.65,10998.59,11264.25,3372182],["2016-10-05",11264.25,11476.79,11264.25,11317.39,1893534],["2016-10-06",11370.52,11529.92,11211.12,11370.52,2210923],["2016-10-07",11423.65,11795.59,11423.65,11583.05,2892320],["2016-10-10",11476.79,11476.79,11211.12,11264.25,1266829],["2016-10-11",11423.65,11583.05,11317.39,11583.05,2935036],["2016-10-12",11583.05,11636.19,11423.65,11476.79,1942480],["2016-10-13",11370.52,11423.65,11264.25,11423.65,1923533],["2016-10-14",11423.65,11583.05,11370.52,11423.65,1318775],["2016-10-17",11423.65,11423.65,11104.85,11104.85,1663020],["2016-10-18",11104.85,11264.25,10998.59,11211.12,1434253],["2016-10-19",11317.39,11317.39,11104.85,11104.85,914550],["2016-10-20",11264.25,11317.39,10945.45,10945.45,2461000],["2016-10-21",10892.32,10945.45,10839.19,10945.45,1437310],["2016-10-24",10892.32,10945.45,10573.52,10573.52,1132156],["2016-10-25",10626.65,10732.92,10414.12,10679.79,1722334],["2016-10-26",10573.52,10626.65,10360.99,10414.12,1398200],["2016-10-27",10520.39,10626.65,10360.99,10573.52,647680],["2016-10-28",10573.52,10573.52,10467.25,10520.39,853956],["2016-10-31",10520.39,10520.39,10148.45,10201.59,1033619],["2016-11-01",10095.32,10201.59,9935.92,9989.06,1518697],["2016-11-02",9935.92,9935.92,9457.72,9510.86,1327489],["2016-11-03",9510.86,9670.26,9245.19,9670.26,1665200],["2016-11-04",9563.99,9670.26,9351.46,9510.86,619755],["2016-11-07",9457.72,9723.39,9457.72,9670.26,537174],["2016-11-08",9723.39,9776.52,9510.86,9617.12,1419993],["2016-11-09",9510.86,9510.86,8766.99,9351.46,1972970],["2016-11-10",8448.19,9670.26,8448.19,9563.99,1363400],["2016-11-11",9510.86,9617.12,9404.59,9457.72,987200],["2016-11-14",9404.59,9404.59,9138.92,9192.06,1279134],["2016-11-15",9245.19,9404.59,9245.19,9351.46,1423225],["2016-11-16",9563.99,9776.52,9457.72,9510.86,1309675],["2016-11-17",9457.72,9457.72,9351.46,9404.59,640359],["2016-11-18",9404.59,9510.86,9298.32,9351.46,769418],["2016-11-21",9457.72,9510.86,9404.59,9404.59,967370],["2016-11-22",9510.86,9723.39,9510.86,9563.99,2881922],["2016-11-23",9617.12,9617.12,9510.86,9510.86,423716],["2016-11-24",9510.86,9670.26,9510.86,9510.86,1059200],["2016-11-25",9510.86,9510.86,9298.32,9351.46,977000],["2016-11-28",9298.32,9298.32,9138.92,9245.19,1757450],["2016-11-29",9351.46,9351.46,9245.19,9298.32,3916760],["2016-11-30",8395.06,9563.99,8395.06,9404.59,1455425],["2016-12-01",9882.79,10307.85,9882.79,9935.92,7014780],["2016-12-02",10095.32,10201.59,9723.39,9723.39,1538650],["2016-12-05",9723.39,9829.66,9404.59,9617.12,2361765],["2016-12-06",9726.41,9781.05,9453.19,9562.48,1209159],["2016-12-07",9562.48,9562.48,9289.27,9507.84,1138966],["2016-12-08",9398.55,9453.19,9289.27,9289.27,769656],["2016-12-09",9398.55,9398.55,9070.69,9125.34,1662477],["2016-12-12",9343.91,9617.12,9343.91,9343.91,4276214],["2016-12-13",9343.91,9398.55,9070.69,9125.34,2202374],["2016-12-14",9179.98,9343.91,9125.34,9289.27,714528],["2016-12-15",8360.34,9289.27,8360.34,9234.62,3460338],["2016-12-16",9234.62,9343.91,9234.62,9234.62,1658760],["2016-12-19",9234.62,9453.19,9234.62,9289.27,1272304],["2016-12-20",9343.91,9398.55,9179.98,9179.98,3776753],["2016-12-21",9289.27,9398.55,9070.69,9125.34,1513307],["2016-12-22",9125.34,9125.34,8797.48,8797.48,2252017],["2016-12-23",8852.12,8852.12,8633.55,8742.84,3736668],["2016-12-26",8906.77,9016.05,8742.84,8852.12,488070],["2016-12-27",9016.05,9016.05,8688.2,8742.84,987144],["2016-12-28",8742.84,8852.12,8633.55,8688.2,3570400],["2016-12-29",8633.55,8852.12,8524.27,8742.84,470410],["2016-12-30",8797.48,9016.05,8742.84,8961.41,836037],["2017-01-03",9016.05,9125.34,8906.77,9125.34,583860],["2017-01-04",9125.34,9562.48,9016.05,9398.55,1594950],["2017-01-05",9453.19,9453.19,9343.91,9398.55,678725],["2017-01-06",9398.55,9507.84,9343.91,9398.55,668001],["2017-01-09",9398.55,9671.76,9398.55,9671.76,1519906],["2017-01-10",9671.76,9671.76,9507.84,9562.48,894172],["2017-01-11",9562.48,9617.12,9398.55,9617.12,632038],["2017-01-12",9617.12,9726.41,9507.84,9562.48,624348],["2017-01-13",9617.12,9726.41,9453.19,9453.19,908326],["2017-01-16",9507.84,9507.84,9289.27,9289.27,881827],["2017-01-17",8360.34,9343.91,8360.34,9234.62,456576],["2017-01-18",9289.27,9343.91,9179.98,9179.98,531316],["2017-01-19",9179.98,9234.62,9125.34,9125.34,445015],["2017-01-20",9289.27,9398.55,9125.34,9289.27,519625],["2017-01-23",9289.27,9398.55,9070.69,9289.27,279029],["2017-01-24",9398.55,9507.84,9289.27,9398.55,487780],["2017-01-25",9453.19,9671.76,9398.55,9671.76,1089418],["2017-02-02",9671.76,9781.05,9507.84,9562.48,419270],["2017-02-03",9617.12,9726.41,9562.48,9617.12,900964],["2017-02-06",9562.48,10163.55,9507.84,9999.62,2584560],["2017-02-07",9944.98,10163.55,9835.69,9944.98,1700455],["2017-02-08",9835.69,9944.98,9726.41,9726.41,1492591],["2017-02-09",9726.41,9944.98,9726.41,9781.05,1695944],["2017-02-10",9835.69,10163.55,9835.69,10054.26,2389694],["2017-02-13",10163.55,10600.69,10163.55,10600.69,3152891],["2017-02-14",10546.05,10764.62,10382.12,10600.69,3476608],["2017-02-15",10600.69,10655.33,10491.41,10491.41,1486612],["2017-02-16",10491.41,10600.69,10272.83,10327.48,3979379],["2017-02-17",10272.83,10382.12,10163.55,10272.83,2151336],["2017-02-20",10327.48,10655.33,10272.83,10600.69,2628910],["2017-02-21",10600.69,10655.33,10382.12,10436.76,1590385],["2017-02-22",10546.05,10709.98,10491.41,10546.05,1641630],["2017-02-23",10546.05,10546.05,10327.48,10382.12,1449607],["2017-02-24",10436.76,10491.41,10272.83,10382.12,1490150],["2017-02-27",10382.12,10382.12,10163.55,10272.83,1175483],["2017-02-28",10546.05,10546.05,10108.91,10108.91,1127673],["2017-03-01",10108.91,10108.91,9890.34,9999.62,1548225],["2017-03-02",10108.91,10108.91,9890.34,9890.34,750490],["2017-03-03",9890.34,9890.34,9726.41,9781.05,894617],["2017-03-06",9781.05,9944.98,9726.41,9726.41,722098],["2017-03-07",9781.05,9781.05,9617.12,9726.41,1777802],["2017-03-08",9726.41,9944.98,9671.76,9781.05,668197],["2017-03-09",9781.05,9781.05,9562.48,9617.12,1586844],["2017-03-10",9562.48,9726.41,9507.84,9671.76,1313271],["2017-03-13",9617.12,9671.76,9507.84,9617.12,968312],["2017-03-14",9617.12,9726.41,9617.12,9617.12,398735],["2017-03-15",9617.12,9671.76,9507.84,9562.48,932607],["2017-03-16",9562.48,9671.76,9507.84,9617.12,1444531],["2017-03-17",9617.12,9617.12,9507.84,9562.48,2634968],["2017-03-20",9562.48,9671.76,9507.84,9617.12,1072127],["2017-03-21",9617.12,9726.41,9562.48,9726.41,1306933],["2017-03-22",9617.12,9726.41,9562.48,9562.48,1849356],["2017-03-23",9562.48,9726.41,9562.48,9617.12,1039995],["2017-03-24",9671.76,9726.41,9562.48,9726.41,804975],["2017-03-27",9726.41,9726.41,9562.48,9562.48,1124294],["2017-03-28",9671.76,9671.76,9453.19,9562.48,1055003],["2017-03-29",9617.12,9726.41,9507.84,9562.48,872212],["2017-03-30",9617.12,9671.76,9562.48,9617.12,711288],["2017-03-31",9671.76,9726.41,9617.12,9617.12,1075092],["2017-04-03",9617.12,9671.76,9562.48,9562.48,604440],["2017-04-04",9562.48,9562.48,9070.69,9234.62,3593155],["2017-04-05",9289.27,9398.55,9070.69,9070.69,2456577],["2017-04-07",9179.98,9289.27,9070.69,9179.98,2425180],["2017-04-10",9289.27,9289.27,9179.98,9234.62,973189],["2017-04-11",9289.27,9507.84,9289.27,9398.55,1666723],["2017-04-12",9453.19,9507.84,9343.91,9398.55,1209424],["2017-04-13",9398.55,9398.55,9234.62,9234.62,570359],["2017-04-14",9234.62,9234.62,9016.05,9125.34,1032191],["2017-04-17",9179.98,9179.98,8961.41,8961.41,1072864],["2017-04-18",8961.41,9125.34,8906.77,9125.34,722346],["2017-04-19",9125.34,9125.34,9016.05,9070.69,368365],["2017-04-20",9016.05,9016.05,8906.77,8906.77,770537],["2017-04-21",8906.77,9016.05,8906.77,8906.77,274518],["2017-04-24",8906.77,9234.62,8906.77,9125.34,832008],["2017-04-25",9125.34,9179.98,9070.69,9070.69,430958],["2017-04-26",9070.69,9289.27,9016.05,9179.98,938363],["2017-04-27",9179.98,9835.69,9179.98,9671.76,3550807],["2017-04-28",9726.41,9781.05,9343.91,9398.55,1226554],["2017-05-03",9398.55,9398.55,8961.41,9125.34,986560],["2017-05-04",8742.84,9125.34,8251.05,9016.05,1681720],["2017-05-05",8961.41,9234.62,8852.12,9125.34,1600033],["2017-05-08",9179.98,9289.27,8961.41,8961.41,1244730],["2017-05-09",9016.05,9179.98,9016.05,9070.69,791242],["2017-05-10",9179.98,9179.98,9016.05,9070.69,934605],["2017-05-11",9125.34,9179.98,9070.69,9070.69,886675],["2017-05-12",9125.34,9179.98,9070.69,9179.98,848483],["2017-05-15",9234.62,9289.27,9179.98,9289.27,1092913],["2017-05-16",9343.91,9562.48,9289.27,9343.91,1253214],["2017-05-17",9343.91,9398.55,9234.62,9289.27,1158480],["2017-05-18",9343.91,9343.91,9125.34,9125.34,1290163],["2017-05-19",9179.98,9289.27,9125.34,9179.98,1205800],["2017-05-22",9234.62,9453.19,9234.62,9398.55,1837350],["2017-05-23",9453.19,9507.84,9234.62,9289.27,1353125],["2017-05-24",9343.91,9398.55,9289.27,9343.91,1343463],["2017-05-25",9343.91,9726.41,9343.91,9562.48,3063678],["2017-05-26",9453.19,9562.48,9289.27,9398.55,1786534],["2017-05-29",9398.55,9453.19,9343.91,9398.55,886194],["2017-05-30",9398.55,9398.55,9179.98,9179.98,1843080],["2017-05-31",9179.98,9289.27,9070.69,9289.27,1805782],["2017-06-01",9125.34,9289.27,9125.34,9234.62,1047304],["2017-06-02",9234.62,9234.62,9179.98,9179.98,477347],["2017-06-05",9179.98,9234.62,9125.34,9234.62,937380],["2017-06-06",9234.62,9234.62,9070.69,9179.98,779403],["2017-06-07",9179.98,9234.62,9125.34,9125.34,761425],["2017-06-08",9125.34,9179.98,9070.69,9125.34,1778790],["2017-06-09",9125.34,9179.98,9070.69,9070.69,681280],["2017-06-12",9070.69,9125.34,9016.05,9070.69,738215],["2017-06-13",9070.69,9179.98,9016.05,9125.34,723296],["2017-06-14",9179.98,9234.62,9016.05,9125.34,961950],["2017-06-15",9070.69,9070.69,9016.05,9016.05,794149],["2017-06-16",9016.05,9179.98,8906.77,8906.77,6766140],["2017-06-19",9781.05,9781.05,9016.05,9234.62,3161772],["2017-06-20",8360.34,9234.62,8360.34,9179.98,1411822],["2017-06-21",9070.69,9179.98,8961.41,9070.69,1688906],["2017-06-22",9070.69,9070.69,9016.05,9016.05,805320],["2017-06-23",9016.05,9179.98,8961.41,9125.34,972925],["2017-06-26",9125.34,9343.91,9125.34,9179.98,2387263],["2017-06-27",9234.62,9234.62,9125.34,9125.34,334970],["2017-06-28",9234.62,9234.62,9125.34,9179.98,394748],["2017-06-29",9234.62,9289.27,9125.34,9125.34,688314],["2017-06-30",9179.98,9234.62,9125.34,9179.98,814805],["2017-07-03",9179.98,9289.27,9179.98,9289.27,784599],["2017-07-04",9289.27,9507.84,9289.27,9507.84,3723634],["2017-07-05",9562.48,9562.48,9453.19,9562.48,1090055],["2017-07-06",9562.48,9562.48,9453.19,9562.48,1256617],["2017-07-07",9562.48,9671.76,9453.19,9562.48,1919373],["2017-07-10",9507.84,9671.76,9398.55,9617.12,2725021],["2017-07-11",9617.12,9617.12,9507.84,9617.12,495776],["2017-07-12",9617.12,9671.76,9562.48,9562.48,966440],["2017-07-13",9562.48,9671.76,9562.48,9617.12,2814135],["2017-07-14",9617.12,9617.12,9453.19,9453.19,1635739],["2017-07-17",9507.84,9562.48,8961.41,9234.62,3095220],["2017-07-18",9234.62,9234.62,8961.41,9016.05,1805757],["2017-07-19",9016.05,9125.34,8961.41,9016.05,1984664],["2017-07-20",9070.69,9179.98,8906.77,8961.41,1987456],["2017-07-21",9016.05,9016.05,8852.12,8852.12,1087307],["2017-07-24",8906.77,8906.77,8688.2,8688.2,1209450],["2017-07-25",8742.84,8742.84,8524.27,8578.91,1664194],["2017-07-26",8688.2,8742.84,8524.27,8633.55,3764638],["2017-07-27",8633.55,8852.12,8633.55,8852.12,2203086],["2017-07-28",8852.12,8906.77,8742.84,8797.48,2148727],["2017-07-31",8852.12,8906.77,8742.84,8906.77,1474572],["2017-08-01",8906.77,9289.27,8906.77,9234.62,5468159],["2017-08-02",9125.34,9179.98,8961.41,8961.41,2199254],["2017-08-03",9016.05,9125.34,8961.41,9125.34,2596423],["2017-08-04",9179.98,9507.84,9070.69,9398.55,6362839],["2017-08-07",9398.55,9617.12,9343.91,9562.48,3626572],["2017-08-08",9398.55,9507.84,9289.27,9398.55,1479756],["2017-08-09",9289.27,9453.19,9070.69,9179.98,3546188],["2017-08-10",9179.98,9289.27,9125.34,9234.62,1570425],["2017-08-11",9234.62,9234.62,9070.69,9125.34,1792782],["2017-08-14",9179.98,9289.27,9070.69,9125.34,1523864],["2017-08-15",9070.69,9125.34,8961.41,9016.05,807844],["2017-08-16",9016.05,9125.34,8961.41,9070.69,1974380],["2017-08-17",9070.69,9070.69,8906.77,9016.05,1398951],["2017-08-18",8961.41,9070.69,8961.41,9070.69,658250],["2017-08-21",9070.69,9125.34,8961.41,8961.41,660400],["2017-08-22",8961.41,8961.41,8852.12,8852.12,716120],["2017-08-23",8852.12,8906.77,8797.48,8906.77,1385042],["2017-08-24",8032.48,8961.41,8032.48,8906.77,993211],["2017-08-25",8906.77,8906.77,8852.12,8906.77,412809],["2017-08-28",8906.77,9016.05,8906.77,8961.41,2211931],["2017-08-29",9835.69,9835.69,8852.12,8906.77,908133],["2017-08-30",9781.05,9781.05,8797.48,8906.77,886880],["2017-08-31",8906.77,8961.41,8797.48,8961.41,1903057],["2017-09-01",8961.41,8961.41,8852.12,8906.77,4176000],["2017-09-05",8961.41,9016.05,8852.12,8961.41,2597894],["2017-09-06",8961.41,9125.34,8961.41,9070.69,1848487],["2017-09-07",9070.69,9070.69,8961.41,8961.41,4540205],["2017-09-08",9016.05,9125.34,8906.77,9070.69,2653184],["2017-09-11",9070.69,9070.69,8852.12,8852.12,1233710],["2017-09-12",8852.12,8906.77,8797.48,8852.12,1437800],["2017-09-13",8906.77,9016.05,8797.48,8852.12,5498095],["2017-09-14",8852.12,9016.05,8852.12,8961.41,2619024],["2017-09-15",8087.13,9016.05,8087.13,8961.41,1851299],["2017-09-18",8961.41,9070.69,8906.77,9070.69,8322055],["2017-09-19",9070.69,9179.98,8961.41,8961.41,3096020],["2017-09-20",9016.05,9016.05,8852.12,8906.77,3706518],["2017-09-21",8961.41,9125.34,8961.41,9016.05,6908441],["2017-09-22",8961.41,9070.69,8906.77,9016.05,2027111],["2017-09-25",9070.69,9125.34,9016.05,9125.34,1610412],["2017-09-26",8251.05,9562.48,8251.05,9453.19,13208007],["2017-09-27",9453.19,9507.84,9234.62,9343.91,3278433],["2017-09-28",9343.91,9456.49,9287.62,9343.91,3081502],["2017-09-29",8443.29,9287.62,8443.29,9175.04,3723643],["2017-10-02",9175.04,9343.91,9118.75,9175.04,3443282],["2017-10-03",9118.75,9175.04,8949.89,9062.47,2803227],["2017-10-04",9062.47,9118.75,8949.89,9118.75,1044825],["2017-10-05",9062.47,9175.04,8949.89,8949.89,2529530],["2017-10-06",9006.18,9062.47,8949.89,9006.18,1603720],["2017-10-09",8949.89,9006.18,8893.6,8949.89,1637862],["2017-10-10",8949.89,8949.89,8837.31,8837.31,2668196],["2017-10-11",8893.6,9006.18,8837.31,8893.6,2414700],["2017-10-12",8949.89,9006.18,8837.31,8893.6,1963032],["2017-10-13",8893.6,8949.89,8837.31,8949.89,1875694],["2017-10-16",9006.18,9118.75,8949.89,9062.47,3784337],["2017-10-17",9062.47,9062.47,8949.89,9006.18,1933659],["2017-10-18",9006.18,9062.47,8949.89,9006.18,2212730],["2017-10-19",9006.18,9062.47,8949.89,9062.47,2241829],["2017-10-20",9062.47,9062.47,8949.89,8949.89,1066609],["2017-10-23",8949.89,9006.18,8837.31,8893.6,1823660],["2017-10-24",8049.27,8893.6,8049.27,8724.73,2930253],["2017-10-25",8781.02,8837.31,8668.45,8724.73,2402120],["2017-10-26",8724.73,8781.02,8555.87,8612.16,2312171],["2017-10-27",8612.16,8612.16,8499.58,8555.87,1616773],["2017-10-30",8612.16,8893.6,8612.16,8668.45,3050233],["2017-10-31",8668.45,8668.45,8555.87,8555.87,1666284],["2017-11-01",8612.16,8837.31,8555.87,8724.73,3370625],["2017-11-02",8555.87,8724.73,8555.87,8555.87,1444712],["2017-11-03",8555.87,8668.45,8387.0,8668.45,2671760],["2017-11-06",8724.73,8949.89,8612.16,8893.6,4734822],["2017-11-07",9062.47,9287.62,8949.89,9175.04,7822989],["2017-11-08",9175.04,9287.62,9062.47,9231.33,4379310],["2017-11-09",9231.33,9231.33,9062.47,9118.75,3454746],["2017-11-10",9118.75,9231.33,9062.47,9062.47,2663857],["2017-11-13",9062.47,9175.04,8949.89,9175.04,3806724],["2017-11-14",9175.04,9175.04,8949.89,9006.18,2906420],["2017-11-15",8949.89,9006.18,8893.6,9006.18,2625858],["2017-11-16",9006.18,9287.62,8893.6,9231.33,7714751],["2017-11-17",9231.33,9512.77,9175.04,9343.91,5591104],["2017-11-20",9343.91,9737.93,9343.91,9625.35,8576132],["2017-11-21",9625.35,9794.22,9512.77,9569.06,6079230],["2017-11-22",9681.64,10075.66,9625.35,10075.66,9905902],["2017-11-23",10188.24,10357.1,9963.08,10075.66,12051182],["2017-11-24",10131.95,10413.39,10019.37,10300.81,9805426],["2017-11-27",10300.81,10694.83,10300.81,10413.39,7495331],["2017-11-28",10357.1,10413.39,10131.95,10188.24,5507823],["2017-11-29",10244.53,10357.1,10075.66,10357.1,6489854],["2017-11-30",10357.1,10525.97,10244.53,10244.53,5355142],["2017-12-01",10357.1,10807.41,10300.81,10694.83,11294164],["2017-12-04",10751.12,11032.57,10751.12,11032.57,6396544],["2017-12-05",11145.14,11145.14,10694.83,10694.83,6679670],["2017-12-06",10638.55,10919.99,10413.39,10863.7,8159590],["2017-12-07",10751.12,10807.41,10525.97,10582.26,5839149],["2017-12-08",10582.26,10751.12,10413.39,10413.39,4010644],["2017-12-11",10413.39,10525.97,10075.66,10188.24,6857494],["2017-12-12",10357.1,10807.41,9850.51,10807.41,10213321],["2017-12-13",10807.41,11201.43,10694.83,10863.7,8515270],["2017-12-14",10807.41,10919.99,10638.55,10807.41,3875979],["2017-12-15",10694.83,11088.86,10694.83,10919.99,5957618],["2017-12-18",10976.28,11989.47,10976.28,11764.32,14421949],["2017-12-19",11820.61,12158.34,11651.74,11989.47,8773204],["2017-12-20",11989.47,13115.24,11989.47,12383.49,12183176],["2017-12-21",12552.36,12777.51,12214.63,12439.78,10252839],["2017-12-22",12439.78,12552.36,12158.34,12383.49,6893931],["2017-12-25",12496.07,13115.24,12383.49,12777.51,7591975],["2017-12-26",12946.38,13340.4,12777.51,13340.4,7972296],["2017-12-27",13509.27,13790.71,13227.82,13284.11,8619560],["2017-12-28",13340.4,13565.55,13115.24,13396.69,7489552],["2017-12-29",13509.27,13565.55,13284.11,13284.11,6275027],["2018-01-02",13284.11,13509.27,12833.8,12946.38,11102320],["2018-01-03",12946.38,14241.02,12890.09,14241.02,14069403],["2018-01-04",14353.59,14860.19,14353.59,14409.88,8826477],["2018-01-05",14409.88,15085.35,14072.15,14691.33,10977598],["2018-01-08",14466.17,15197.92,14466.17,15197.92,8663877],["2018-01-09",15310.5,15591.94,15029.06,15366.79,6027450],["2018-01-10",15479.37,16548.85,15479.37,16211.12,9502619],["2018-01-11",16323.7,16323.7,15704.52,15873.39,7594337],["2018-01-12",16042.25,16323.7,15310.5,15366.79,11855352],["2018-01-15",15366.79,16042.25,15366.79,15873.39,6178327],["2018-01-16",15873.39,16042.25,15479.37,15704.52,5785271],["2018-01-17",15648.23,16267.41,15423.08,15479.37,10658523],["2018-01-18",15423.08,16042.25,15310.5,16042.25,8285253],["2018-01-19",16042.25,16211.12,15817.1,15873.39,7142536],["2018-01-22",15873.39,16886.58,15591.94,16830.29,12478860],["2018-01-23",16886.58,18012.35,16886.58,17505.76,6543944],["2018-01-24",17562.04,17956.06,17111.74,17449.47,6601218],["2018-01-25",17505.76,18124.93,17449.47,17674.62,10461176],["2018-01-26",17843.49,18124.93,17449.47,17956.06,6741998],["2018-01-29",18012.35,18518.95,17674.62,18012.35,7127697],["2018-01-30",17449.47,17956.06,16886.58,17224.31,10253651],["2018-01-31",17168.02,17224.31,15535.65,15535.65,16850332],["2018-02-01",15479.37,15817.1,14015.86,14241.02,16522037],["2018-02-02",14297.31,15085.35,14297.31,15085.35,5607480],["2018-02-05",15085.35,15085.35,13621.84,13621.84,10530970],["2018-02-06",12327.2,12890.09,12270.92,12270.92,13532610],["2018-02-07",11145.14,13227.82,11145.14,12552.36,7675058],["2018-02-08",12383.49,12496.07,11370.3,11370.3,8616990],["2018-02-09",10694.83,11595.45,10300.81,11595.45,8897942],["2018-02-12",11482.88,12721.22,11482.88,12721.22,4200284],["2018-02-13",12946.38,13115.24,12833.8,12833.8,5911995],["2018-02-21",12890.09,13396.69,12777.51,12777.51,7797933],["2018-02-22",12721.22,12777.51,11708.03,12214.63,6717034],["2018-02-23",12733.17,13424.57,12445.09,13251.72,6113371],["2018-02-26",13482.18,14173.58,13482.18,13539.8,8023453],["2018-02-27",13770.26,14115.96,13712.65,14058.34,7037661],["2018-02-28",13943.11,14461.66,13597.42,14288.81,6892169],["2018-03-01",14346.43,14346.43,13770.26,13943.11,6140451],["2018-03-02",13827.88,14404.04,13597.42,14404.04,5899135],["2018-03-05",14980.2,14980.2,14173.58,14173.58,9173683],["2018-03-06",14346.43,14519.27,14173.58,14404.04,5865787],["2018-03-07",14404.04,14461.66,13943.11,14058.34,4042453],["2018-03-08",13943.11,14173.58,13885.5,14058.34,2730066],["2018-03-09",14000.73,14231.19,13309.33,13655.03,7295893],["2018-03-12",13885.5,14115.96,13655.03,13712.65,3290606],["2018-03-13",13712.65,13712.65,13078.87,13424.57,5005724],["2018-03-14",13309.33,13424.57,12963.64,13136.49,5838472],["2018-03-15",13136.49,13424.57,13136.49,13424.57,3392334],["2018-03-16",13482.18,14288.81,13482.18,14000.73,5752020],["2018-03-19",14173.58,14634.51,14115.96,14634.51,10306323],["2018-03-20",14576.89,14692.12,14288.81,14288.81,4666136],["2018-03-21",14404.04,14980.2,14404.04,14692.12,7385819],["2018-03-22",14807.35,15441.13,14807.35,15095.44,9084567],["2018-03-23",14692.12,15441.13,14404.04,15153.05,12438230],["2018-03-26",14980.2,15268.28,13655.03,13655.03,18338831],["2018-03-27",13251.72,15268.28,12329.86,12445.09,15323328],["2018-03-28",11235.15,12790.79,11235.15,12733.17,7548303],["2018-03-29",12848.41,12848.41,11926.55,11984.16,5568890],["2018-03-30",12041.78,12272.24,11868.93,12157.01,3907700],["2018-04-02",12387.48,12617.94,12329.86,12387.48,3298700],["2018-04-03",12329.86,12329.86,11984.16,12099.39,3915300],["2018-04-04",12157.01,12387.48,11292.77,11350.38,7642600],["2018-04-05",11408.0,11984.16,11350.38,11984.16,4645900],["2018-04-06",11984.16,12214.63,11868.93,11926.55,2970700],["2018-04-09",11811.31,11868.93,11465.62,11638.47,3312000],["2018-04-10",11696.08,11984.16,11465.62,11868.93,4133700],["2018-04-11",12041.78,12502.71,11984.16,12041.78,5666500],["2018-04-12",12214.63,13021.25,12157.01,12906.02,7146900],["2018-04-13",13194.1,13194.1,12214.63,12329.86,4184200],["2018-04-16",12445.09,12790.79,12329.86,12617.94,4551500],["2018-04-17",12617.94,12675.56,12387.48,12445.09,2693000],["2018-04-18",12445.09,12675.56,12387.48,12560.32,3695534],["2018-04-19",12675.56,13136.49,12329.86,12329.86,5799700],["2018-04-20",12387.48,12502.71,12099.39,12445.09,1414000],["2018-04-23",12445.09,12560.32,11235.15,11235.15,4613600],["2018-04-24",11408.0,11811.31,11177.54,11638.47,3985000],["2018-04-26",11696.08,11868.93,10831.84,10889.46,4178500],["2018-04-27",10370.91,10947.07,10370.91,10486.14,6561300],["2018-05-02",10486.14,10486.14,9449.05,9449.05,5919800],["2018-05-03",9449.05,9794.75,8988.12,9737.13,4262100],["2018-05-04",9794.75,10082.83,9737.13,9909.98,2730874],["2018-05-07",9909.98,10889.46,9909.98,10774.22,3260700],["2018-05-08",10774.22,10947.07,10370.91,10370.91,5331244],["2018-05-09",10370.91,11004.69,10370.91,10774.22,4369300],["2018-05-10",10947.07,11235.15,10716.61,10716.61,3682000],["2018-05-11",10716.61,10831.84,10543.76,10658.99,1918600],["2018-05-14",10543.76,11004.69,10543.76,10831.84,1397100],["2018-05-15",10889.46,11177.54,10889.46,10947.07,2900200],["2018-05-16",10947.07,11465.62,10947.07,11235.15,4113800],["2018-05-17",11350.38,12214.63,11235.15,11868.93,6346800],["2018-05-18",11984.16,12502.71,11580.85,11868.93,6478700],["2018-05-21",11984.16,12099.39,11465.62,11465.62,5208900],["2018-05-22",11523.23,11696.08,11235.15,11465.62,6128070],["2018-05-23",11350.38,11523.23,10831.84,11465.62,3391800],["2018-05-24",11523.23,11523.23,11119.92,11119.92,2157200],["2018-05-25",11062.3,11062.3,10025.21,10025.21,10018000],["2018-05-28",9737.13,9737.13,9045.74,9045.74,7081200],["2018-05-29",8181.5,9909.98,8181.5,9737.13,4256600],["2018-05-30",9679.52,9852.36,9333.82,9506.67,2802500],["2018-05-31",8584.81,9909.98,8584.81,9794.75,3710500],["2018-06-01",9794.75,10025.21,9621.9,10025.21,4258432],["2018-06-04",9909.98,10313.29,9909.98,10140.45,3581624],["2018-06-05",10140.45,10831.84,10082.83,10486.14,5795200],["2018-06-06",10658.99,10658.99,10370.91,10428.53,2436710],["2018-06-07",10428.53,10601.37,10198.06,10255.68,3633600],["2018-06-08",10313.29,10486.14,10140.45,10370.91,2639300],["2018-06-11",10255.68,10313.29,9967.6,9967.6,3951100],["2018-06-12",9794.75,10025.21,9506.67,9737.13,3404400],["2018-06-13",9794.75,10025.21,9737.13,9852.36,1775900],["2018-06-14",9909.98,9967.6,9621.9,9621.9,2165800],["2018-06-15",9621.9,9909.98,9564.28,9679.52,2152400],["2018-06-18",9737.13,9794.75,9160.97,9218.59,5634400],["2018-06-19",9276.2,9276.2,8872.89,9218.59,5932800],["2018-06-20",9333.82,9794.75,9218.59,9794.75,3376000],["2018-06-21",9794.75,9852.36,9449.05,9564.28,1865300],["2018-06-22",9506.67,9967.6,9391.44,9967.6,5055200],["2018-06-25",10198.06,10486.14,10082.83,10140.45,4309400],["2018-06-26",10082.83,10140.45,9794.75,10025.21,2665900],["2018-06-27",9967.6,10543.76,9967.6,10198.06,8000700],["2018-06-28",10255.68,10428.53,9909.98,10025.21,3496100],["2018-06-29",10025.21,10255.68,9852.36,9967.6,2032700],["2018-07-02",9967.6,9967.6,9276.2,9621.9,5013600],["2018-07-03",9621.9,9737.13,9218.59,9218.59,3321600],["2018-07-04",9218.59,9449.05,9103.35,9160.97,3822500],["2018-07-05",9160.97,9333.82,8757.66,8757.66,2793500],["2018-07-06",8642.42,9218.59,8584.81,9160.97,2759100],["2018-07-09",9218.59,9506.67,9160.97,9218.59,5315700],["2018-07-10",9333.82,9333.82,9160.97,9160.97,1240700],["2018-07-11",9160.97,9160.97,8872.89,8930.51,2311300],["2018-07-12",8930.51,8988.12,8757.66,8872.89,1584950],["2018-07-13",8930.51,9103.35,8930.51,8988.12,1191300],["2018-07-16",8988.12,9218.59,8988.12,8988.12,1188900],["2018-07-17",8988.12,9045.74,8815.27,9045.74,2108300],["2018-07-18",8930.51,9909.98,8930.51,9794.75,5061600],["2018-07-19",9794.75,9909.98,9506.67,9506.67,2829200],["2018-07-20",9506.67,9852.36,9506.67,9679.52,2778000],["2018-07-23",9737.13,10198.06,9564.28,9679.52,7099300],["2018-07-24",9679.52,10313.29,9621.9,10140.45,11636900],["2018-07-25",10082.83,10428.53,9794.75,10025.21,3992900],["2018-07-26",10831.84,10831.84,9621.9,9679.52,4524900],["2018-07-27",9679.52,10082.83,9506.67,9679.52,8975800],["2018-07-30",9679.52,9967.6,9621.9,9967.6,4217100],["2018-07-31",9967.6,10082.83,9852.36,9909.98,2406100],["2018-08-01",9967.6,10543.76,8988.12,10255.68,10632600],["2018-08-02",10255.68,10601.37,10140.45,10543.76,9132200],["2018-08-03",10658.99,11177.54,10543.76,10889.46,11161400],["2018-08-06",10889.46,11177.54,10716.61,10831.84,6892500],["2018-08-07",10831.84,10889.46,10601.37,10601.37,6920200],["2018-08-08",10601.37,11580.85,10601.37,11580.85,10158900],["2018-08-09",11696.08,11926.55,11350.38,11408.0,8859000],["2018-08-10",11350.38,12041.78,11292.77,12041.78,6847500],["2018-08-13",12099.39,12329.86,11696.08,12041.78,8041000],["2018-08-14",12099.39,12214.63,11868.93,12099.39,5099400],["2018-08-15",12099.39,12329.86,10889.46,10889.46,16014200],["2018-08-16",10658.99,11292.77,10543.76,11119.92,8094600],["2018-08-17",11350.38,11408.0,10889.46,10947.07,3766700],["2018-08-20",10947.07,11235.15,10658.99,11119.92,3240500],["2018-08-21",11119.92,11465.62,11062.3,11465.62,4308200],["2018-08-22",11523.23,11696.08,11292.77,11408.0,5209480],["2018-08-23",11523.23,11811.31,11465.62,11580.85,5009400],["2018-08-24",11580.85,11984.16,11465.62,11926.55,7897800],["2018-08-27",12041.78,12445.09,11868.93,11868.93,6299100],["2018-08-28",11868.93,12099.39,11811.31,11984.16,4214100],["2018-08-29",12041.78,12041.78,11753.7,11868.93,3829100],["2018-08-30",11696.08,12617.94,11696.08,12560.32,8679400],["2018-08-31",12790.79,12790.79,12214.63,12329.86,5030080],["2018-09-04",12329.86,12733.17,12214.63,12560.32,7456330],["2018-09-05",12502.71,12560.32,11811.31,12099.39,8491300],["2018-09-06",12099.39,12214.63,11868.93,12099.39,4159100],["2018-09-07",11984.16,12214.63,11753.7,12041.78,7883000],["2018-09-10",11984.16,12329.86,11868.93,12041.78,4693600],["2018-09-11",11984.16,12502.71,11984.16,12445.09,5516300],["2018-09-12",12560.32,13366.95,12560.32,12963.64,12461200],["2018-09-13",12963.64,13194.1,12733.17,12790.79,5970400],["2018-09-14",11926.55,13136.49,11926.55,13021.25,6042000],["2018-09-17",12963.64,13309.33,12906.02,13136.49,6223908],["2018-09-18",13136.49,13194.1,12848.41,13136.49,4054600],["2018-09-19",13136.49,13655.03,13136.49,13424.57,7138410],["2018-09-20",13597.42,13655.03,13424.57,13597.42,5288200],["2018-09-21",13655.03,13655.03,13136.49,13366.95,8190900],["2018-09-24",13482.18,13597.42,13366.95,13597.42,3777800],["2018-09-25",13712.65,14000.73,13655.03,13712.65,4585600],["2018-09-26",13770.26,13770.26,13366.95,13366.95,7300900],["2018-09-27",13309.33,13770.26,13309.33,13770.26,6978700],["2018-09-28",13827.88,13885.5,13366.95,13366.95,5554000],["2018-10-01",13366.95,13712.65,13309.33,13424.57,5067400],["2018-10-02",13597.42,14288.81,13539.8,13827.88,11398700],["2018-10-03",13885.5,13943.11,13655.03,13943.11,4198050],["2018-10-04",13943.11,14346.43,13943.11,14058.34,6757700],["2018-10-05",13943.11,14058.34,13194.1,13366.95,8719500],["2018-10-08",13366.95,13366.95,12963.64,13078.87,6988000],["2018-10-09",13078.87,13424.57,13021.25,13366.95,2969474],["2018-10-10",13482.18,13539.8,12963.64,13021.25,4750100],["2018-10-11",11753.7,12675.56,11753.7,11753.7,13037028],["2018-10-12",11984.16,12041.78,11004.69,12041.78,6939400],["2018-10-15",12214.63,12214.63,11350.38,11350.38,5019200],["2018-10-16",11350.38,11753.7,11292.77,11696.08,5860600],["2018-10-17",11868.93,12272.24,11868.93,12157.01,4926600],["2018-10-18",12099.39,12099.39,11753.7,11868.93,4422400],["2018-10-19",11753.7,11984.16,11465.62,11984.16,4714900],["2018-10-22",12041.78,12329.86,11984.16,12041.78,4853600],["2018-10-23",12041.78,12041.78,11292.77,11696.08,6199100],["2018-10-24",10543.76,11696.08,10543.76,10658.99,6184000],["2018-10-25",10198.06,11004.69,9794.75,11004.69,5916000],["2018-10-26",11062.3,11292.77,10831.84,10831.84,3926200],["2018-10-29",10889.46,11119.92,10774.22,11004.69,5068900],["2018-10-30",11384.16,11447.41,11004.69,11320.91,4325300],["2018-10-31",11384.16,12016.61,11384.16,12016.61,5208800],["2018-11-01",11637.14,12016.61,11510.65,11510.65,4147200],["2018-11-02",11384.16,11890.12,11320.91,11826.88,4493200],["2018-11-05",11763.63,12206.35,11573.9,12079.86,4203600],["2018-11-06",12206.35,12459.33,11890.12,11953.37,4463630],["2018-11-07",11826.88,12016.61,11700.39,11890.12,3791900],["2018-11-08",12016.61,12206.35,11763.63,11826.88,3404400],["2018-11-09",11700.39,11763.63,11257.67,11257.67,4886900],["2018-11-12",11194.42,11953.37,11067.93,11953.37,5818900],["2018-11-13",11384.16,11953.37,11384.16,11826.88,4561800],["2018-11-14",11700.39,11700.39,11257.67,11510.65,4615000],["2018-11-15",11510.65,11826.88,11510.65,11637.14,4207700],["2018-11-16",11826.88,12332.84,11763.63,12079.86,5713750],["2018-11-19",12206.35,12396.09,12079.86,12206.35,4309700],["2018-11-20",12269.59,12712.31,12079.86,12649.07,7592420],["2018-11-21",12459.33,12585.82,12143.1,12522.58,4519200],["2018-11-22",12522.58,12775.56,12269.59,12269.59,2852200],["2018-11-23",12269.59,12332.84,12016.61,12079.86,4458500],["2018-11-26",12016.61,12143.1,11826.88,12143.1,4225200],["2018-11-27",12206.35,12332.84,11890.12,11890.12,2995700],["2018-11-28",12016.61,12206.35,11890.12,12143.1,2763700],["2018-11-29",12016.61,12269.59,11890.12,11890.12,3590410],["2018-11-30",11953.37,12206.35,11890.12,12206.35,4368500],["2018-12-03",12332.84,12775.56,12332.84,12775.56,8692700],["2018-12-04",12775.56,12965.29,12585.82,12775.56,3706800],["2018-12-05",12649.07,12838.8,12459.33,12712.31,6053500],["2018-12-06",12712.31,13028.54,12585.82,12965.29,4461100],["2018-12-07",12838.8,13028.54,12775.56,12775.56,3439600],["2018-12-10",12902.05,13091.78,12775.56,12902.05,4161200],["2018-12-11",12902.05,12902.05,12585.82,12712.31,4505400],["2018-12-12",12585.82,13028.54,12585.82,13028.54,3482100],["2018-12-13",13028.54,13155.03,12902.05,12965.29,3403700],["2018-12-14",12965.29,13091.78,12838.8,12838.8,4040100],["2018-12-17",12775.56,12838.8,12522.58,12522.58,5090200],["2018-12-18",12396.09,12396.09,11890.12,12143.1,4963300],["2018-12-19",12016.61,12016.61,11573.9,11700.39,5855500],["2018-12-20",12838.8,12838.8,11637.14,11763.63,2686700],["2018-12-21",11700.39,11953.37,11573.9,11890.12,1461000],["2018-12-24",11890.12,11890.12,11067.93,11067.93,4411300],["2018-12-25",11067.93,11194.42,10308.99,11131.18,6379700],["2018-12-26",11194.42,11320.91,10814.95,10814.95,1247400],["2018-12-27",11384.16,11700.39,11194.42,11194.42,3264000],["2018-12-28",11257.67,11447.41,11131.18,11131.18,2417200],["2019-01-02",11131.18,11320.91,10878.2,10878.2,1639600],["2019-01-03",10878.2,11131.18,10498.73,10561.97,3058100],["2019-01-04",10435.48,11067.93,10372.23,11004.69,3282200],["2019-01-07",11194.42,11384.16,11131.18,11257.67,2932200],["2019-01-08",11320.91,11447.41,11131.18,11320.91,2785500],["2019-01-09",11510.65,11700.39,11447.41,11637.14,4555900],["2019-01-10",11700.39,11890.12,11384.16,11384.16,3145500],["2019-01-11",11447.41,11573.9,11257.67,11320.91,2268100],["2019-01-14",11384.16,11384.16,11131.18,11194.42,2160000],["2019-01-15",11067.93,11447.41,11067.93,11320.91,2317742],["2019-01-16",11384.16,11510.65,11257.67,11384.16,2156617],["2019-01-17",11447.41,11447.41,11194.42,11257.67,1026336],["2019-01-18",11320.91,11320.91,11131.18,11194.42,1682495],["2019-01-21",11320.91,11573.9,11194.42,11573.9,3267812],["2019-01-22",11573.9,11637.14,11384.16,11384.16,2313592],["2019-01-23",11320.91,11447.41,11320.91,11384.16,1538255],["2019-01-24",11384.16,11763.63,11384.16,11510.65,3441900],["2019-01-25",11700.39,11700.39,11447.41,11510.65,1288596],["2019-01-28",11510.65,11826.88,11510.65,11763.63,4170395],["2019-01-29",11700.39,11763.63,11573.9,11763.63,2512704],["2019-01-30",11700.39,12016.61,11510.65,11763.63,4221515],["2019-01-31",11763.63,12016.61,11700.39,11700.39,2096315],["2019-02-01",11700.39,11826.88,11573.9,11700.39,1361577],["2019-02-11",11700.39,11953.37,11700.39,11953.37,2340500],["2019-02-12",11953.37,12206.35,11890.12,12079.86,3718997],["2019-02-13",12143.1,12459.33,12079.86,12459.33,5152463],["2019-02-14",12459.33,12522.58,12269.59,12269.59,2436672],["2019-02-15",12332.84,12522.58,12269.59,12269.59,3620949],["2019-02-18",12396.09,12775.56,12332.84,12649.07,6165451],["2019-02-19",12649.07,12775.56,12396.09,12396.09,4077350],["2019-02-20",12396.09,12585.82,12332.84,12459.33,3786711],["2019-02-21",12522.58,12649.07,12459.33,12522.58,4082180],["2019-02-22",12522.58,13028.54,12396.09,12838.8,5454883],["2019-02-25",12902.05,13281.52,12902.05,13091.78,5798617],["2019-02-26",13028.54,13091.78,12775.56,13028.54,6604872],["2019-02-27",13028.54,13281.52,13028.54,13155.03,3589565],["2019-02-28",13155.03,13408.01,12902.05,12902.05,6187715],["2019-03-01",12965.29,13344.77,12902.05,13344.77,3394154],["2019-03-04",13408.01,13787.48,13344.77,13787.48,5169004],["2019-03-05",13850.73,13913.97,13597.75,13724.24,4190547],["2019-03-06",13724.24,13913.97,13471.26,13913.97,4131464],["2019-03-07",13913.97,14040.46,13787.48,13787.48,3343095],["2019-03-08",13660.99,13724.24,13471.26,13471.26,2752510],["2019-03-11",13471.26,13534.5,12965.29,13218.27,4598636],["2019-03-12",13471.26,13660.99,13281.52,13660.99,3145940],["2019-03-13",13724.24,13850.73,13534.5,13534.5,1874560],["2019-03-14",13597.75,13787.48,13471.26,13471.26,3061038],["2019-03-15",13471.26,13724.24,13344.77,13660.99,3165400],["2019-03-18",13660.99,13850.73,13597.75,13724.24,2373061],["2019-03-19",13787.48,14293.45,13787.48,13977.22,6237900],["2019-03-20",13724.24,13977.22,13597.75,13977.22,3562100],["2019-03-21",13977.22,14166.95,13155.03,13155.03,3293900],["2019-03-22",13218.27,13344.77,12965.29,13281.52,3880450],["2019-03-25",12965.29,12965.29,12585.82,12712.31,3856000],["2019-03-26",12902.05,12965.29,12585.82,12902.05,2362200],["2019-03-27",13913.97,13913.97,12965.29,13028.54,1578300],["2019-03-28",13028.54,13091.78,12902.05,13091.78,2211700],["2019-03-29",13155.03,13281.52,13028.54,13028.54,2525900],["2019-04-01",13155.03,13344.77,13091.78,13281.52,2079690],["2019-04-02",13408.01,13597.75,13218.27,13408.01,3739440],["2019-04-03",13534.5,14166.95,13408.01,13913.97,8520483],["2019-04-04",13977.22,14230.2,13850.73,13913.97,3415800],["2019-04-05",13913.97,14230.2,13850.73,14166.95,4343935],["2019-04-08",14293.45,14862.65,14293.45,14862.65,8094127],["2019-04-09",14989.14,15178.88,14230.2,14230.2,7800032],["2019-04-10",14103.71,14799.41,13913.97,14672.92,6405747],["2019-04-11",14736.16,14799.41,14419.94,14419.94,2904400],["2019-04-12",14356.69,14736.16,14166.95,14736.16,3277007],["2019-04-16",14736.16,14736.16,14356.69,14672.92,3944114],["2019-04-17",14672.92,14989.14,14419.94,14419.94,5745300],["2019-04-18",14356.69,14483.18,13850.73,14103.71,4165800],["2019-04-19",14166.95,14293.45,14103.71,14103.71,1271000],["2019-04-22",14230.2,14672.92,14103.71,14419.94,3250226],["2019-04-23",14546.43,14672.92,14419.94,14483.18,2226854],["2019-04-24",14419.94,14862.65,14419.94,14736.16,3002769],["2019-04-25",14736.16,14736.16,14546.43,14672.92,1484100],["2019-04-26",14356.69,14736.16,14356.69,14736.16,2151900],["2019-05-02",14483.18,15242.13,14483.18,15115.63,5122860],["2019-05-03",14989.14,15178.88,14799.41,14925.9,2519800],["2019-05-06",14736.16,14736.16,14166.95,14230.2,3803168],["2019-05-07",14356.69,14609.67,14230.2,14546.43,5295300],["2019-05-08",14293.45,14925.9,14166.95,14736.16,4121019],["2019-05-09",14546.43,14799.41,14419.94,14483.18,3009320],["2019-05-10",14483.18,14925.9,14483.18,14799.41,4373300],["2019-05-13",14862.65,14989.14,14672.92,14672.92,3579731],["2019-05-14",14546.43,15368.62,14483.18,15368.62,5712900],["2019-05-15",15115.63,15558.35,15115.63,15242.13,4593150],["2019-05-16",15242.13,15558.35,15178.88,15242.13,3311002],["2019-05-17",15368.62,15558.35,15115.63,15431.86,3611100],["2019-05-20",15495.11,15937.82,15431.86,15937.82,4557300],["2019-05-21",15937.82,16001.07,15621.6,15748.09,2796502],["2019-05-22",15684.84,15811.33,15431.86,15431.86,4510800],["2019-05-23",15431.86,15558.35,15115.63,15558.35,7791100],["2019-05-24",15811.33,15811.33,15052.39,15052.39,5542946],["2019-05-27",15052.39,15242.13,14925.9,15242.13,1834568],["2019-05-28",15178.88,15431.86,15115.63,15431.86,2502721],["2019-05-29",15368.62,15368.62,15115.63,15115.63,1682370],["2019-05-30",15115.63,15368.62,14989.14,14989.14,2039900],["2019-05-31",14925.9,14925.9,14166.95,14293.45,5755800],["2019-06-03",14230.2,14230.2,13408.01,13534.5,5582200],["2019-06-04",13471.26,13850.73,13344.77,13597.75,2186700],["2019-06-05",13724.24,13977.22,13597.75,13660.99,2430581],["2019-06-06",13660.99,13724.24,13408.01,13724.24,2197928],["2019-06-07",13850.73,14293.45,13787.48,14293.45,3765000],["2019-06-10",14356.69,14546.43,14293.45,14356.69,2742200],["2019-06-11",14356.69,14483.18,14230.2,14356.69,1998400],["2019-06-12",14293.45,14293.45,13977.22,13977.22,2273900],["2019-06-13",13913.97,14293.45,13724.24,14040.46,2466200],["2019-06-14",14166.95,14230.2,13787.48,13787.48,2131400],["2019-06-17",13850.73,14166.95,13787.48,13913.97,1598521],["2019-06-18",13913.97,14166.95,13850.73,14040.46,1321300],["2019-06-19",14166.95,14419.94,14166.95,14293.45,2837000],["2019-06-20",14293.45,14609.67,14166.95,14546.43,3838300],["2019-06-21",14736.16,14925.9,14609.67,14672.92,4139402],["2019-06-24",14672.92,14862.65,14609.67,14672.92,2613300],["2019-06-25",14672.92,14799.41,14546.43,14672.92,2852605],["2019-06-26",14672.92,14989.14,14672.92,14799.41,2940700],["2019-06-27",14862.65,14925.9,14419.94,14419.94,3420100],["2019-06-28",14546.43,14672.92,14293.45,14546.43,2620900],["2019-07-01",14672.92,14925.9,14672.92,14862.65,3615563],["2019-07-02",14862.65,14862.65,14672.92,14736.16,2240900],["2019-07-03",14609.67,14736.16,14546.43,14546.43,2510600],["2019-07-04",14609.67,14862.65,14609.67,14862.65,2708000],["2019-07-05",14736.16,14925.9,14736.16,14799.41,1564500],["2019-07-08",14799.41,14925.9,14672.92,14736.16,2782800],["2019-07-09",14419.94,14925.9,14419.94,14925.9,2158700],["2019-07-10",14925.9,15305.37,14925.9,15305.37,5682678],["2019-07-11",15431.86,15495.11,15242.13,15242.13,3551100],["2019-07-12",15242.13,15368.62,15052.39,15052.39,3698500],["2019-07-15",15052.39,15178.88,14989.14,15052.39,2225270],["2019-07-16",15052.39,15242.13,14989.14,15242.13,2226600],["2019-07-17",15178.88,15242.13,14989.14,14989.14,3789300],["2019-07-18",14989.14,14989.14,14546.43,14736.16,6306365],["2019-07-19",14736.16,14862.65,14419.94,14483.18,5110750],["2019-07-22",14293.45,14609.67,14293.45,14419.94,2560300],["2019-07-23",14419.94,14609.67,14356.69,14483.18,2696400],["2019-07-24",14483.18,14672.92,14419.94,14546.43,2010900],["2019-07-25",14546.43,14546.43,14356.69,14419.94,2465000],["2019-07-26",14419.94,14609.67,14356.69,14356.69,1521381],["2019-07-29",14356.69,14483.18,13913.97,14040.46,4104000],["2019-07-30",14040.46,14293.45,13913.97,13977.22,2256310],["2019-07-31",14040.46,14166.95,13977.22,14166.95,2196600],["2019-08-01",14103.71,14166.95,14040.46,14040.46,1523000],["2019-08-02",13913.97,13913.97,12649.07,13850.73,3611600],["2019-08-05",13787.48,13913.97,13471.26,13471.26,4652708],["2019-08-06",13281.52,13281.52,12712.31,12775.56,6850606],["2019-08-07",12775.56,13091.78,12712.31,12902.05,2578600],["2019-08-08",12838.8,13534.5,12649.07,13281.52,3319200],["2019-08-09",13344.77,13471.26,13155.03,13155.03,2185500],["2019-08-12",13155.03,13344.77,12775.56,13155.03,1847982],["2019-08-13",13155.03,13155.03,12838.8,12965.29,2499400],["2019-08-14",13155.03,13281.52,12902.05,12902.05,2272100],["2019-08-15",12775.56,12838.8,12522.58,12838.8,2372100],["2019-08-16",12838.8,13218.27,12775.56,12902.05,2343130],["2019-08-19",13091.78,13218.27,12965.29,13028.54,1431395],["2019-08-20",12965.29,13344.77,12965.29,13281.52,2469600],["2019-08-21",13281.52,13850.73,13218.27,13660.99,5030914],["2019-08-22",13787.48,13787.48,13408.01,13408.01,2392500],["2019-08-23",13471.26,13534.5,13281.52,13281.52,1885835],["2019-08-26",13155.03,13218.27,12902.05,13028.54,2941600],["2019-08-27",13155.03,13281.52,12965.29,12965.29,2757000],["2019-08-28",13155.03,13155.03,12965.29,13028.54,1363100],["2019-08-29",13091.78,13155.03,12902.05,12965.29,1768400],["2019-08-30",13028.54,13408.01,13028.54,13155.03,3407932],["2019-09-03",13281.52,13471.26,12965.29,12965.29,2018854],["2019-09-04",12965.29,13155.03,12902.05,13091.78,1825900],["2019-09-05",13218.27,13344.77,12965.29,13028.54,1613100],["2019-09-06",13091.78,13155.03,12965.29,12965.29,1327806],["2019-09-09",11700.39,13091.78,11700.39,12775.56,2523000],["2019-09-10",12775.56,12965.29,12016.61,12269.59,6777600],["2019-09-11",12332.84,12332.84,11763.63,12206.35,3461700],["2019-09-12",12269.59,12522.58,12206.35,12459.33,1704200],["2019-09-13",12459.33,12522.58,12269.59,12332.84,1713405],["2019-09-16",12775.56,13155.03,12585.82,12775.56,4201200],["2019-09-17",12965.29,13155.03,12838.8,13091.78,4244121],["2019-09-18",13091.78,13155.03,12838.8,12902.05,1948869],["2019-09-19",12838.8,12965.29,12775.56,12838.8,1559800],["2019-09-20",12838.8,12965.29,12775.56,12775.56,1704900],["2019-09-23",12838.8,12965.29,12775.56,12838.8,1698800],["2019-09-24",12838.8,13028.54,12649.07,12775.56,1608400],["2019-09-25",12712.31,12775.56,12585.82,12712.31,1614000],["2019-09-26",12712.31,12775.56,12585.82,12712.31,2002116],["2019-09-27",12974.42,13039.95,12777.84,12843.37,1631900],["2019-09-30",12908.89,12974.42,12712.31,12777.84,1442300],["2019-10-01",12712.31,12777.84,12515.73,12646.78,2154189],["2019-10-02",12646.78,12777.84,12515.73,12581.26,1442300],["2019-10-03",12515.73,12581.26,12384.67,12581.26,1981046],["2019-10-04",12646.78,12712.31,12384.67,12384.67,2290200],["2019-10-07",12384.67,12515.73,12188.09,12188.09,1926122],["2019-10-08",12253.62,12253.62,11991.51,12057.04,2384800],["2019-10-09",12057.04,12122.57,11991.51,12057.04,2214100],["2019-10-10",12122.57,12450.2,12122.57,12253.62,2480040],["2019-10-11",12319.15,12384.67,12188.09,12384.67,1660800],["2019-10-14",12450.2,12581.26,12253.62,12253.62,1871900],["2019-10-15",12253.62,12253.62,12122.57,12188.09,864107],["2019-10-16",12188.09,12384.67,12122.57,12122.57,1404400],["2019-10-17",12188.09,12188.09,11991.51,12122.57,1578600],["2019-10-18",12122.57,12253.62,12057.04,12122.57,1171700],["2019-10-21",12122.57,12188.09,11991.51,12057.04,1151500],["2019-10-22",12122.57,12122.57,11794.93,11794.93,2004600],["2019-10-23",11860.46,11991.51,11729.4,11729.4,1884500],["2019-10-24",11925.98,12057.04,11794.93,11991.51,887100],["2019-10-25",12122.57,12319.15,11991.51,12319.15,2859600],["2019-10-28",12319.15,12319.15,12122.57,12188.09,1467500],["2019-10-29",12253.62,12253.62,11991.51,12122.57,637200],["2019-10-30",12122.57,12319.15,11991.51,12319.15,2693000],["2019-10-31",12319.15,12384.67,12122.57,12122.57,928000],["2019-11-01",12122.57,12319.15,12057.04,12188.09,1745700],["2019-11-04",12319.15,12450.2,12188.09,12253.62,1554759],["2019-11-05",12319.15,12777.84,12253.62,12646.78,5567302],["2019-11-06",12712.31,12777.84,12515.73,12515.73,1683320],["2019-11-07",12515.73,12581.26,12384.67,12515.73,1747800],["2019-11-08",12581.26,12646.78,12450.2,12450.2,1838500],["2019-11-11",12450.2,12515.73,12253.62,12384.67,1593500],["2019-11-12",12384.67,12515.73,12319.15,12384.67,1587223],["2019-11-13",12384.67,12450.2,12188.09,12253.62,1404700],["2019-11-14",12253.62,12450.2,12253.62,12384.67,1409500],["2019-11-15",12450.2,12515.73,12319.15,12319.15,1014400],["2019-11-18",12384.67,12515.73,12253.62,12319.15,1029500],["2019-11-19",12253.62,12384.67,12253.62,12384.67,880600],["2019-11-20",12253.62,12319.15,12122.57,12122.57,1388100],["2019-11-21",12188.09,12253.62,12057.04,12057.04,1680400],["2019-11-22",12122.57,12188.09,11729.4,11794.93,2463200],["2019-11-25",11467.29,11925.98,11467.29,11598.35,1262652],["2019-11-26",11598.35,11794.93,11598.35,11663.87,1208300],["2019-11-27",11729.4,11794.93,11598.35,11598.35,744800],["2019-11-28",11598.35,11663.87,11336.24,11336.24,1523700],["2019-11-29",11336.24,11467.29,11270.71,11401.76,1184300],["2019-12-02",11401.76,11401.76,10943.07,10943.07,2386300],["2019-12-03",10943.07,11270.71,10877.55,11074.13,1680424],["2019-12-04",11074.13,11401.76,11008.6,11270.71,961800],["2019-12-05",11336.24,11598.35,11270.71,11270.71,2474600],["2019-12-06",11336.24,11467.29,11270.71,11270.71,532400],["2019-12-09",11336.24,11401.76,11205.18,11270.71,1110200],["2019-12-10",11336.24,11336.24,11074.13,11139.65,1011307],["2019-12-11",11205.18,11205.18,11074.13,11074.13,444900],["2019-12-12",11139.65,11401.76,11074.13,11401.76,800770],["2019-12-13",11467.29,11598.35,11336.24,11401.76,1278400],["2019-12-16",11401.76,11598.35,11401.76,11532.82,1004400],["2019-12-17",11598.35,11598.35,11401.76,11532.82,1029700],["2019-12-18",11532.82,11794.93,11467.29,11663.87,2417300],["2019-12-19",11663.87,11794.93,11598.35,11729.4,634200],["2019-12-20",11729.4,11860.46,11532.82,11663.87,1001000],["2019-12-23",11663.87,11663.87,11401.76,11532.82,1032000],["2019-12-24",11532.82,11663.87,11401.76,11663.87,974500],["2019-12-25",11663.87,11729.4,11532.82,11598.35,384200],["2019-12-26",11598.35,11663.87,11467.29,11598.35,489500],["2019-12-27",11663.87,11663.87,11467.29,11467.29,683500],["2019-12-30",11532.82,11663.87,11467.29,11467.29,1009400],["2019-12-31",11532.82,11598.35,11401.76,11467.29,1571300],["2020-01-02",11532.82,11598.35,11401.76,11532.82,582820],["2020-01-03",11532.82,12057.04,11532.82,11860.46,4716106],["2020-01-06",11991.51,12450.2,11925.98,12450.2,5514500],["2020-01-07",12450.2,12450.2,12122.57,12319.15,2173500],["2020-01-08",12450.2,12712.31,12319.15,12384.67,4915300],["2020-01-09",12188.09,12188.09,11925.98,12122.57,2811900],["2020-01-10",11991.51,12122.57,11860.46,12057.04,2133600],["2020-01-13",11991.51,12122.57,11794.93,11794.93,2144205],["2020-01-14",11794.93,11794.93,11532.82,11794.93,2280200],["2020-01-15",11794.93,11860.46,11663.87,11663.87,745353],["2020-01-16",11663.87,11991.51,11467.29,11794.93,2482600],["2020-01-17",11860.46,11860.46,11663.87,11729.4,1208400],["2020-01-20",11794.93,11794.93,11598.35,11663.87,631300],["2020-01-21",11663.87,11991.51,11598.35,11991.51,3203100],["2020-01-22",11991.51,12122.57,11860.46,11991.51,1373300],["2020-01-30",11860.46,11925.98,11336.24,11336.24,3121400],["2020-01-31",11336.24,11467.29,10615.44,10680.96,4334800],["2020-02-03",10549.91,10615.44,9829.11,10222.27,4946291],["2020-02-04",10287.8,10418.85,10025.69,10287.8,3161700],["2020-02-05",10287.8,10680.96,10222.27,10549.91,3133145],["2020-02-06",9501.47,11139.65,9501.47,11074.13,2954002],["2020-02-07",11139.65,11139.65,10746.49,10746.49,2528500],["2020-02-10",10680.96,10680.96,10353.33,10549.91,1483900],["2020-02-11",10549.91,10680.96,10549.91,10615.44,1162700],["2020-02-12",10615.44,10943.07,10615.44,10812.02,2333317],["2020-02-13",10812.02,11008.6,10746.49,10746.49,1533800],["2020-02-14",10746.49,10812.02,10615.44,10680.96,1073400],["2020-02-17",10746.49,10812.02,10680.96,10680.96,1115000],["2020-02-18",10680.96,10812.02,10549.91,10615.44,1059600],["2020-02-19",10615.44,10812.02,10615.44,10746.49,1180884],["2020-02-20",10877.55,11008.6,10680.96,10746.49,2595400],["2020-02-21",10812.02,10943.07,10680.96,10746.49,1337900],["2020-02-24",10615.44,10615.44,10025.69,10091.22,4278300],["2020-02-25",9829.11,10287.8,9763.58,10287.8,2175000],["2020-02-26",10156.74,10156.74,9960.16,10091.22,2220500],["2020-02-27",9370.42,10091.22,9370.42,10091.22,1820607],["2020-02-28",9108.31,9960.16,9108.31,9763.58,2394100],["2020-03-02",9501.47,9960.16,9501.47,9829.11,3265135],["2020-03-03",10353.33,10353.33,9894.63,9960.16,2533794],["2020-03-04",9894.63,10156.74,9829.11,10091.22,3991531],["2020-03-05",10222.27,10287.8,9960.16,9960.16,2508483],["2020-03-06",9960.16,9960.16,9829.11,9894.63,1504117],["2020-03-09",9763.58,9763.58,8911.72,8911.72,5789807],["2020-03-10",8453.03,9042.78,8125.4,8453.03,5755906],["2020-03-11",8518.56,8846.2,7863.29,7863.29,5136745],["2020-03-12",7797.76,7863.29,7076.96,7076.96,7748428],["2020-03-13",6552.74,7339.07,6487.21,7208.01,5762242],["2020-03-16",7208.01,7470.12,6880.37,7076.96,3368216],["2020-03-17",6880.37,7273.54,6749.32,7273.54,2952470],["2020-03-18",7273.54,7404.59,6880.37,6945.9,6858300],["2020-03-19",6945.9,6945.9,6552.74,6814.85,4211807],["2020-03-20",7470.12,7470.12,6814.85,7339.07,6472657],["2020-03-23",6618.27,7142.48,6618.27,6618.27,6258400],["2020-03-24",6880.37,6945.9,6618.27,6683.79,4434800],["2020-03-25",6749.32,7142.48,6749.32,6945.9,4270300],["2020-03-26",6945.9,7011.43,6683.79,6683.79,3288300],["2020-03-27",6683.79,6814.85,6618.27,6683.79,2375600],["2020-03-30",6552.74,6618.27,6028.52,6094.05,4144900],["2020-03-31",5504.3,6356.16,5504.3,5897.46,4501500],["2020-04-01",5307.72,6356.16,5307.72,6159.57,3625300],["2020-04-03",6225.1,6749.32,6225.1,6749.32,4949500],["2020-04-06",6880.37,7404.59,6880.37,7404.59,6764400],["2020-04-07",7863.29,7863.29,7404.59,7732.23,11516306],["2020-04-08",7011.43,7863.29,7011.43,7797.76,6623600],["2020-04-09",7928.81,8256.45,7797.76,8059.87,6746202],["2020-04-10",8190.92,8190.92,7339.07,7994.34,6483453],["2020-04-13",8059.87,8256.45,7994.34,8059.87,6487000],["2020-04-14",8059.87,8125.4,7797.76,7994.34,3631760],["2020-04-15",7797.76,7994.34,7732.23,7732.23,5117007],["2020-04-16",7732.23,7928.81,7535.65,7797.76,4539800],["2020-04-17",7928.81,8125.4,7863.29,7994.34,5609907],["2020-04-20",8190.92,8584.09,7863.29,8453.03,10102691],["2020-04-21",8387.5,8387.5,7666.7,7666.7,10316500],["2020-04-22",7076.96,7666.7,7011.43,7535.65,5375400],["2020-04-23",8190.92,8190.92,7601.18,7732.23,5469000],["2020-04-24",7797.76,7863.29,7535.65,7666.7,3860108],["2020-04-27",7666.7,7732.23,7535.65,7601.18,2889828],["2020-04-28",7535.65,7535.65,7273.54,7404.59,2993400],["2020-04-29",7404.59,7601.18,7404.59,7601.18,1446400],["2020-05-04",7601.18,7928.81,7535.65,7535.65,5279700],["2020-05-05",7732.23,7797.76,7601.18,7732.23,2704000],["2020-05-06",7797.76,7994.34,7797.76,7928.81,5660600],["2020-05-07",7863.29,7994.34,7797.76,7863.29,2654800],["2020-05-08",7928.81,8059.87,7863.29,7928.81,5745100],["2020-05-11",7928.81,8387.5,7928.81,8321.98,9331200],["2020-05-12",8321.98,8453.03,8125.4,8453.03,5169460],["2020-05-13",8453.03,8780.67,8256.45,8518.56,6904700],["2020-05-14",8453.03,8518.56,8321.98,8387.5,4002600],["2020-05-15",8518.56,8715.14,8321.98,8387.5,6661800],["2020-05-18",8649.61,8649.61,8453.03,8518.56,4495667],["2020-05-19",8649.61,8846.2,8518.56,8584.09,6361310],["2020-05-20",8518.56,8584.09,8453.03,8453.03,2855659],["2020-05-21",8518.56,8584.09,8387.5,8453.03,4928410],["2020-05-22",8453.03,8518.56,8125.4,8125.4,8330910],["2020-05-25",8125.4,8453.03,8125.4,8256.45,4783900],["2020-05-26",8321.98,8584.09,8321.98,8518.56,5606405],["2020-05-27",8518.56,8649.61,8321.98,8387.5,5749540],["2020-05-28",8387.5,8387.5,8190.92,8256.45,4590800],["2020-05-29",8321.98,8321.98,8190.92,8256.45,2883556],["2020-06-01",8321.98,8453.03,8256.45,8387.5,2836700],["2020-06-02",8387.5,8846.2,8321.98,8584.09,14199000],["2020-06-03",8649.61,8911.72,8649.61,8780.67,6537540],["2020-06-04",8846.2,8977.25,8649.61,8649.61,4897100],["2020-06-05",8649.61,8780.67,8453.03,8780.67,7648400],["2020-06-08",8977.25,9304.89,8911.72,9173.83,12043452],["2020-06-09",9173.83,9239.36,8977.25,8977.25,7119400],["2020-06-10",8977.25,9042.78,8780.67,8911.72,6887800],["2020-06-11",8911.72,9042.78,8190.92,8190.92,11072400],["2020-06-12",8190.92,8256.45,7797.76,8190.92,7514300],["2020-06-15",8256.45,8256.45,7732.23,7797.76,7697600],["2020-06-16",7994.34,8125.4,7863.29,8059.87,3607207],["2020-06-17",8190.92,8190.92,7994.34,8125.4,2803010],["2020-06-18",8059.87,8125.4,7928.81,8059.87,1417702],["2020-06-19",8059.87,8321.98,8059.87,8321.98,3697000],["2020-06-22",8321.98,8453.03,8190.92,8321.98,2916900],["2020-06-23",8321.98,8453.03,8256.45,8387.5,3608763],["2020-06-24",8387.5,8453.03,8190.92,8190.92,2433400],["2020-06-25",8059.87,8190.92,7928.81,8125.4,2928900],["2020-06-26",8190.92,8321.98,8059.87,8125.4,2305203],["2020-06-29",8190.92,8190.92,7797.76,7863.29,3641600],["2020-06-30",7994.34,8059.87,7666.7,7797.76,2680000],["2020-07-01",7863.29,7994.34,7797.76,7994.34,1790400],["2020-07-02",7994.34,8059.87,7863.29,7928.81,1109900],["2020-07-03",7994.34,8059.87,7863.29,7928.81,1525500],["2020-07-06",7928.81,8125.4,7928.81,8125.4,2290508],["2020-07-07",8125.4,8256.45,8125.4,8125.4,3416100],["2020-07-08",8125.4,8125.4,7994.34,8059.87,1460866],["2020-07-09",8059.87,8321.98,8059.87,8190.92,3454300],["2020-07-10",8190.92,8190.92,8059.87,8125.4,1890700],["2020-07-13",8125.4,8256.45,8059.87,8125.4,1646000],["2020-07-14",8125.4,8125.4,7994.34,8125.4,1570600],["2020-07-15",8125.4,8256.45,8059.87,8125.4,1587300],["2020-07-16",8190.92,8453.03,8125.4,8256.45,6352800],["2020-07-17",8256.45,8321.98,8190.92,8190.92,1641732],["2020-07-20",8190.92,8190.92,8059.87,8059.87,1842500],["2020-07-21",8059.87,8125.4,7994.34,8059.87,2499900],["2020-07-22",8125.4,8256.45,7994.34,8059.87,2445600],["2020-07-23",8125.4,8190.92,7994.34,8190.92,3229000],["2020-07-24",8125.4,8190.92,7601.18,7732.23,6070300],["2020-07-27",7732.23,7732.23,7011.43,7076.96,5308800],["2020-07-28",7076.96,7470.12,7011.43,7404.59,4250014],["2020-07-29",7339.07,7339.07,6749.32,7076.96,4441714],["2020-07-30",7142.48,7208.01,7076.96,7142.48,2393470],["2020-07-31",7011.43,7142.48,6945.9,7011.43,1476800],["2020-08-03",7076.96,7404.59,6945.9,7404.59,4475300],["2020-08-04",7470.12,7666.7,7404.59,7470.12,2416000],["2020-08-05",7535.65,7732.23,7470.12,7666.7,3014300],["2020-08-06",7666.7,7994.34,7601.18,7797.76,6568300],["2020-08-07",7863.29,7928.81,7732.23,7863.29,2668584],["2020-08-10",7863.29,8059.87,7797.76,7928.81,2659000],["2020-08-11",7928.81,7994.34,7797.76,7994.34,3992100],["2020-08-12",7994.34,8190.92,7863.29,8125.4,3786200],["2020-08-13",8190.92,8256.45,7994.34,8059.87,3790100],["2020-08-14",8059.87,8059.87,7863.29,7928.81,3460900],["2020-08-17",7863.29,8059.87,7797.76,7994.34,3600600],["2020-08-18",7994.34,8125.4,7928.81,7928.81,1619700],["2020-08-19",7928.81,8059.87,7928.81,7994.34,1873700],["2020-08-20",7994.34,7994.34,7797.76,7863.29,3569600],["2020-08-21",7863.29,7994.34,7863.29,7994.34,2069600],["2020-08-24",7994.34,8190.92,7994.34,8125.4,5528030],["2020-08-25",8190.92,8256.45,8125.4,8125.4,3785207],["2020-08-26",8256.45,8518.56,8125.4,8453.03,11389290],["2020-08-27",8453.03,8518.56,8321.98,8387.5,2786421],["2020-08-28",8321.98,8518.56,8321.98,8321.98,4235700],["2020-08-31",8321.98,8387.5,8256.45,8256.45,4109287],["2020-09-01",8256.45,8518.56,8256.45,8387.5,4738800],["2020-09-03",8387.5,8453.03,8256.45,8321.98,3840470],["2020-09-04",8321.98,8321.98,8125.4,8256.45,4091800],["2020-09-07",8190.92,8256.45,8059.87,8059.87,5849200],["2020-09-08",8059.87,8190.92,7994.34,8190.92,1754900],["2020-09-09",8190.92,8190.92,7928.81,8125.4,3394500],["2020-09-10",8190.92,8190.92,8059.87,8125.4,1588700],["2020-09-11",8059.87,8190.92,8059.87,8059.87,1646210],["2020-09-14",8059.87,8256.45,8059.87,8125.4,4979200],["2020-09-15",8190.92,8256.45,8125.4,8190.92,2268900],["2020-09-16",8190.92,8584.09,8190.92,8453.03,9584613],["2020-09-17",8584.09,8584.09,8321.98,8387.5,4308500],["2020-09-18",8453.03,8453.03,8321.98,8453.03,2903400],["2020-09-21",8453.03,8649.61,8387.5,8453.03,9444700],["2020-09-22",8453.03,8911.72,8387.5,8846.2,15631500],["2020-09-23",8649.61,9108.31,8649.61,8911.72,9342300],["2020-09-24",8911.72,8977.25,8780.67,8846.2,5009600],["2020-09-25",8453.03,8911.72,8453.03,8911.72,8451100],["2020-09-28",8911.72,9108.31,8846.2,9108.31,7858700],["2020-09-29",9108.31,9304.89,8846.2,8846.2,9934500],["2020-09-30",8846.2,8911.72,8780.67,8911.72,4956000],["2020-10-01",8977.25,9173.83,8977.25,9108.31,6034500],["2020-10-02",9108.31,9173.83,8715.14,8911.72,10938353],["2020-10-05",8977.25,9370.42,8911.72,9304.89,12361210],["2020-10-06",9435.94,9501.47,9173.83,9304.89,4833600],["2020-10-07",9304.89,9370.42,9173.83,9173.83,5330500],["2020-10-08",9173.83,9435.94,9173.83,9304.89,9323400],["2020-10-09",9370.42,9435.94,9239.36,9304.89,3665100],["2020-10-12",9435.94,9435.94,8977.25,8977.25,9496400],["2020-10-13",8977.25,9042.78,8846.2,8977.25,4897400],["2020-10-14",8977.25,9108.31,8911.72,8977.25,3901900],["2020-10-15",8977.25,9239.36,8977.25,9042.78,7121078],["2020-10-16",9042.78,9239.36,8977.25,9108.31,5028700],["2020-10-19",9108.31,9239.36,9042.78,9108.31,2527400],["2020-10-20",9173.83,9435.94,9108.31,9304.89,8368300],["2020-10-21",9304.89,9370.42,9042.78,9108.31,4021334],["2020-10-22",9108.31,9173.83,8977.25,9173.83,2791900],["2020-10-23",9173.83,9239.36,9042.78,9108.31,3092735],["2020-10-26",9108.31,9173.83,8846.2,8846.2,6797905],["2020-10-27",8846.2,8911.72,8715.14,8780.67,3969500],["2020-10-28",8715.14,8780.67,8518.56,8584.09,3937600],["2020-10-29",8518.56,8584.09,8387.5,8518.56,3604000],["2020-10-30",8518.56,8584.09,8387.5,8518.56,4152300],["2020-11-02",8518.56,8649.61,8387.5,8649.61,1444400],["2020-11-03",8584.09,8780.67,8584.09,8780.67,1968000],["2020-11-04",8846.2,9042.78,8715.14,8911.72,4073400],["2020-11-05",8911.72,8977.25,8715.14,8846.2,1841400],["2020-11-06",8846.2,8846.2,8715.14,8846.2,1358700],["2020-11-09",8846.2,9042.78,8780.67,8977.25,5081600],["2020-11-10",9108.31,9501.47,9108.31,9370.42,15174670],["2020-11-11",9304.89,9829.11,9304.89,9829.11,13131800],["2020-11-12",9829.11,9960.16,9698.05,9763.58,6659700],["2020-11-13",9698.05,9894.63,9567.0,9894.63,10878900],["2020-11-16",9894.63,10025.69,9698.05,9698.05,10838100],["2020-11-17",9763.58,10222.27,9698.05,10222.27,10557700],["2020-11-18",10222.27,10353.33,10156.74,10287.8,7241600],["2020-11-19",10222.27,10484.38,10156.74,10287.8,9673800],["2020-11-20",10497.75,10707.71,10287.8,10357.78,5478900],["2020-11-23",10357.78,10497.75,10147.83,10357.78,5606500],["2020-11-24",10427.77,10637.72,10217.81,10427.77,11759847],["2020-11-25",10357.78,10917.66,10357.78,10637.72,9543471],["2020-11-26",10707.71,10777.69,10497.75,10567.74,3338270],["2020-11-27",10567.74,10567.74,10357.78,10497.75,4404200],["2020-11-30",10567.74,10567.74,10287.8,10287.8,7616530],["2020-12-01",10287.8,10497.75,9937.87,10427.77,9026800],["2020-12-02",10427.77,10427.77,10217.81,10287.8,6947571],["2020-12-03",10357.78,10917.66,10287.8,10777.69,13024600],["2020-12-04",10847.68,11057.63,10777.69,10777.69,5859084],["2020-12-07",10847.68,10917.66,10707.71,10847.68,4991107],["2020-12-08",10847.68,10847.68,10637.72,10707.71,6856270],["2020-12-09",10707.71,10917.66,10637.72,10777.69,5592100],["2020-12-10",10847.68,10917.66,10427.77,10497.75,7870900],["2020-12-11",10567.74,10777.69,10497.75,10777.69,6222880],["2020-12-14",10777.69,11197.6,10777.69,11127.62,11898429],["2020-12-15",11127.62,11127.62,10847.68,10987.65,6772323],["2020-12-16",10917.66,11407.56,10917.66,11197.6,9573820],["2020-12-17",11197.6,11337.57,10987.65,11197.6,11704121],["2020-12-18",11197.6,11407.56,11197.6,11267.59,5402400],["2020-12-21",11267.59,11617.51,11127.62,11477.54,11740900],["2020-12-22",11477.54,11547.53,11267.59,11407.56,8088607],["2020-12-23",11337.57,11547.53,11197.6,11267.59,8943500],["2020-12-24",11267.59,11477.54,10707.71,11197.6,11198905],["2020-12-25",11197.6,11407.56,11127.62,11337.57,5507500],["2020-12-28",11337.57,12457.33,11337.57,12457.33,21383079],["2020-12-29",12457.33,12877.24,12387.35,12457.33,11603100],["2020-12-30",12387.35,12597.3,12247.38,12387.35,8989654],["2020-12-31",12317.36,12597.3,12107.41,12457.33,11397035],["2021-01-04",12457.33,13367.14,12457.33,13157.18,14120860],["2021-01-05",13087.2,13227.17,12877.24,13087.2,10003308],["2021-01-06",13227.17,13647.08,13017.21,13367.14,12661291],["2021-01-07",13437.12,14136.98,13087.2,14066.99,13313205],["2021-01-08",14066.99,14696.86,13857.03,14346.93,11012902],["2021-01-11",14486.9,15116.77,14486.9,14696.86,10434700],["2021-01-12",14836.83,14906.81,14206.96,14626.87,11626826],["2021-01-13",14766.84,15116.77,14206.96,14346.93,15561804],["2021-01-14",14346.93,14626.87,14206.96,14556.89,7623100],["2021-01-15",14626.87,15256.74,14556.89,15116.77,13954463],["2021-01-18",15116.77,15256.74,14556.89,14626.87,12171700],["2021-01-19",14626.87,14766.84,13227.17,13227.17,17010858],["2021-01-20",13297.15,13927.02,12387.35,13787.05,14176840],["2021-01-21",13857.03,14346.93,13717.06,14206.96,8440600],["2021-01-22",14276.95,14346.93,13787.05,13927.02,8491800],["2021-01-25",13927.02,14136.98,13647.08,13787.05,8043900],["2021-01-26",13787.05,13927.02,12737.27,13017.21,11149600],["2021-01-27",13367.14,13367.14,11897.45,11897.45,9844750],["2021-01-28",11197.6,11827.47,10707.71,10707.71,16714869],["2021-01-29",9657.93,11757.48,9657.93,11617.51,10094600],["2021-02-01",11617.51,11687.5,10707.71,10917.66,5651800],["2021-02-02",10777.69,11547.53,10777.69,11477.54,11308700],["2021-02-03",11617.51,12597.3,11547.53,12597.3,11743000],["2021-02-04",12877.24,13227.17,12737.27,12807.26,7816500],["2021-02-05",12807.26,13297.15,12807.26,12877.24,6002100],["2021-02-08",12877.24,13507.11,12387.35,12737.27,15191400],["2021-02-09",12737.27,13227.17,12737.27,13157.18,7244500],["2021-02-17",13997.01,14416.92,13367.14,14416.92,11263884],["2021-02-18",14696.86,15816.62,14696.86,15256.74,26444025],["2021-02-19",15256.74,15466.69,14556.89,14766.84,14954027],["2021-02-22",14766.84,15256.74,14696.86,15186.75,14768284],["2021-02-23",15466.69,16586.45,15466.69,15816.62,15548870],["2021-02-24",15816.62,15816.62,15046.78,15256.74,15194600],["2021-02-25",15466.69,16026.57,15396.71,15746.63,13731300],["2021-02-26",15746.63,15816.62,15256.74,15746.63,11955600],["2021-03-01",16096.56,16306.51,15536.68,16306.51,16242250],["2021-03-02",16376.5,16376.5,15886.6,15956.59,16637619],["2021-03-03",15886.6,16026.57,15676.65,15886.6,8071000],["2021-03-04",16096.56,17426.27,15466.69,17216.32,27102869],["2021-03-05",17216.32,17846.18,17216.32,17426.27,17916100],["2021-03-08",17426.27,18546.03,17426.27,17636.23,14035600],["2021-03-09",17496.26,17496.26,16656.44,16796.41,18715714],["2021-03-10",16866.39,16936.38,16376.5,16656.44,15099500],["2021-03-11",16796.41,17146.33,16796.41,17076.35,7448350],["2021-03-12",17216.32,17496.26,16866.39,16936.38,8285026],["2021-03-15",17006.36,17146.33,16796.41,16866.39,8614247],["2021-03-16",16726.42,16866.39,16446.48,16586.45,11348669],["2021-03-17",16866.39,17216.32,16446.48,17216.32,13154502],["2021-03-18",17216.32,17356.29,16866.39,16936.38,7544582],["2021-03-19",16446.48,16796.41,15956.59,16726.42,17881773],["2021-03-22",16796.41,17006.36,16586.45,16656.44,7309145],["2021-03-23",16656.44,16656.44,16236.53,16376.5,8138100],["2021-03-24",16096.56,16096.56,15186.75,15886.6,19519600],["2021-03-25",15886.6,16236.53,15536.68,15536.68,6957900],["2021-03-26",15536.68,16096.56,14416.92,15886.6,12039500],["2021-03-29",16026.57,16306.51,15606.66,15746.63,6923100],["2021-03-30",15886.6,16236.53,15676.65,15956.59,7636707],["2021-03-31",15956.59,16236.53,15746.63,16096.56,8534828],["2021-04-01",16096.56,16656.44,16026.57,16586.45,11871900],["2021-04-02",16726.42,17006.36,16446.48,16516.47,8020914],["2021-04-05",16516.47,16586.45,16236.53,16376.5,7423207],["2021-04-06",16306.51,17006.36,15956.59,17006.36,14547700],["2021-04-07",17146.33,17216.32,16656.44,16796.41,13880038],["2021-04-08",16796.41,17216.32,16516.47,16796.41,12090200],["2021-04-09",16796.41,17146.33,16586.45,16656.44,13301120],["2021-04-12",16656.44,16796.41,16376.5,16516.47,9676800],["2021-04-13",16726.42,16796.41,16096.56,16166.54,11333700],["2021-04-14",16166.54,16656.44,15886.6,16516.47,8509500],["2021-04-15",16726.42,17146.33,16446.48,16516.47,10520809],["2021-04-16",16516.47,16656.44,15956.59,16376.5,8542105],["2021-04-19",16376.5,16376.5,15956.59,16306.51,4606900],["2021-04-20",16306.51,16726.42,16236.53,16236.53,8545949],["2021-04-22",16306.51,16306.51,14626.87,14626.87,15641500],["2021-04-23",14626.87,14976.8,14276.95,14836.83,9088100],["2021-04-26",14836.83,15046.78,13577.09,13577.09,11462500],["2021-04-27",13717.06,13997.01,13297.15,13577.09,4922100],["2021-04-28",13647.08,14206.96,13577.09,13927.02,4629100],["2021-04-29",14066.99,14346.93,13997.01,14066.99,3540914],["2021-05-04",13997.01,14066.99,13367.14,13787.05,5574300],["2021-05-05",13927.02,15116.77,13927.02,15116.77,11716300],["2021-05-06",15396.71,15396.71,14766.84,14766.84,6937600],["2021-05-07",14766.84,14976.8,14346.93,14416.92,6287360],["2021-05-10",14416.92,14906.81,14346.93,14836.83,7689300],["2021-05-11",14836.83,15606.66,14696.86,15046.78,9231600],["2021-05-12",15046.78,15886.6,14906.81,15536.68,8192000],["2021-05-13",15536.68,15886.6,15186.75,15186.75,7892300],["2021-05-14",15116.77,15186.75,14836.83,15046.78,6522600],["2021-05-17",15396.71,15396.71,14696.86,14696.86,6408900],["2021-05-18",14766.84,15256.74,14626.87,15256.74,7515900],["2021-05-19",15116.77,15256.74,14836.83,14906.81,3786500],["2021-05-20",14766.84,14766.84,14276.95,14556.89,7788000],["2021-05-21",14416.92,15186.75,14066.99,14766.84,9513800],["2021-05-24",14976.8,15676.65,14836.83,15326.72,9473400],["2021-05-25",15396.71,16236.53,15396.71,15886.6,15842400],["2021-05-26",15886.6,15886.6,15606.66,15816.62,7729300],["2021-05-27",15746.63,15956.59,15186.75,15396.71,10863321],["2021-05-28",15606.66,16656.44,15536.68,16446.48,24879300],["2021-05-31",16516.47,18056.14,16306.51,18056.14,25883284],["2021-06-01",18056.14,19105.91,18056.14,18476.05,20858900],["2021-06-02",18616.02,19455.84,18476.05,19175.9,21479600],["2021-06-03",19175.9,19595.81,18686.0,18895.96,21993753],["2021-06-04",18895.96,20785.55,18616.02,20785.55,24574494],["2021-06-07",20785.55,21905.31,20295.66,20995.51,24361670],["2021-06-08",22045.28,22045.28,18895.96,18895.96,31258590],["2021-06-09",18895.96,20225.67,18895.96,19875.75,20033932],["2021-06-10",19945.73,19945.73,18406.06,18825.97,15718402],["2021-06-11",18895.96,20155.69,18825.97,19735.78,16327300],["2021-06-14",20155.69,20855.54,19945.73,20505.61,16928163],["2021-06-15",20505.61,20715.57,20015.72,20085.7,14885289],["2021-06-16",20435.63,21555.39,20225.67,20505.61,21204900],["2021-06-17",20295.66,21345.43,19945.73,20995.51,16280000],["2021-06-18",20435.63,21065.49,20295.66,20925.52,12469563],["2021-06-21",20995.51,21765.34,20925.52,21275.45,12494128],["2021-06-22",21415.42,22255.24,21345.43,21345.43,13579400],["2021-06-23",21345.43,21555.39,20575.6,20925.52,14600500],["2021-06-24",20995.51,21205.46,20575.6,20645.58,8656300],["2021-06-25",20645.58,21275.45,20505.61,21205.46,10203814],["2021-06-28",21415.42,21765.34,21205.46,21345.43,10125500],["2021-06-29",21205.46,21275.45,20645.58,20855.54,12840900],["2021-06-30",20995.51,21065.49,20155.69,20155.69,11724014],["2021-07-01",20295.66,20295.66,18965.94,19805.76,22788763],["2021-07-02",19945.73,20505.61,19665.79,19665.79,9788700],["2021-07-05",19735.78,19875.75,18686.0,18895.96,15203921],["2021-07-06",19105.91,19595.81,17496.26,17496.26,16448700],["2021-07-07",17496.26,17706.21,16796.41,17426.27,12446040],["2021-07-08",17356.29,17776.2,17076.35,17356.29,7801700],["2021-07-09",17076.35,17566.24,16096.56,16376.5,14301000],["2021-07-12",16376.5,17076.35,15886.6,17006.36,18197012],["2021-07-13",17146.33,17986.15,17006.36,17986.15,10294800],["2021-07-14",17986.15,18266.09,17356.29,17706.21,10852200],["2021-07-15",17706.21,17986.15,17146.33,17706.21,10553100],["2021-07-16",17706.21,17986.15,17356.29,17356.29,8010200],["2021-07-19",17286.3,17286.3,15746.63,15746.63,16471687],["2021-07-20",15326.72,16026.57,14696.86,15956.59,12926500],["2021-07-21",16096.56,16306.51,15886.6,15886.6,5768800],["2021-07-22",16096.56,17006.36,16096.56,16796.41,10898279],["2021-07-23",16866.39,17006.36,16236.53,16236.53,9841300],["2021-07-26",16096.56,16656.44,15956.59,16516.47,6338100],["2021-07-27",16586.45,17356.29,16516.47,17006.36,10604900],["2021-07-28",17006.36,17286.3,16796.41,16866.39,5295914],["2021-07-29",16866.39,17496.26,16796.41,17496.26,9140400],["2021-07-30",17566.24,17776.2,17286.3,17356.29,7733055],["2021-08-02",17496.26,17776.2,17146.33,17426.27,8323000],["2021-08-03",17356.29,17426.27,16936.38,17426.27,11259700],["2021-08-04",17286.3,18056.14,17286.3,17776.2,13566400],["2021-08-05",17566.24,17846.18,17426.27,17776.2,9040900],["2021-08-06",17776.2,18266.09,17706.21,17706.21,12262766],["2021-08-09",17566.24,17916.17,17356.29,17706.21,12112600],["2021-08-10",17706.21,19035.93,17566.24,19035.93,23149600],["2021-08-11",19105.91,19385.85,18616.02,18686.0,12305000],["2021-08-12",18895.96,18965.94,18546.03,18546.03,9963700],["2021-08-13",18546.03,18546.03,17636.23,18336.08,19060200],["2021-08-16",18336.08,18755.99,18126.12,18266.09,10326200],["2021-08-17",18196.11,18895.96,18196.11,18755.99,14575805],["2021-08-18",18686.0,19455.84,18546.03,19105.91,18094300],["2021-08-19",19105.91,19105.91,18755.99,18755.99,10048500],["2021-08-20",18755.99,18895.96,17076.35,17496.26,15842500],["2021-08-23",17496.26,17566.24,16446.48,16446.48,17467900],["2021-08-24",16796.41,17146.33,16586.45,16866.39,7223100],["2021-08-25",17146.33,17356.29,16866.39,17356.29,5455300],["2021-08-26",17286.3,17426.27,16866.39,16936.38,5553100],["2021-08-27",16936.38,17286.3,16516.47,17286.3,7825300],["2021-08-30",17356.29,17846.18,17356.29,17636.23,6347500],["2021-08-31",17636.23,18476.05,17566.24,18126.12,14032700],["2021-09-01",18126.12,18476.05,17776.2,18266.09,8917049],["2021-09-06",18476.05,19035.93,18266.09,18616.02,11021000],["2021-09-07",18755.99,18755.99,17846.18,17916.17,9469950],["2021-09-08",17776.2,18126.12,17496.26,17636.23,7376600],["2021-09-09",17706.21,18196.11,17636.23,18196.11,4577000],["2021-09-10",18196.11,18266.09,17776.2,17846.18,5358900],["2021-09-13",18056.14,19035.93,17986.15,18825.97,18882300],["2021-09-14",18825.97,19175.9,18616.02,18686.0,7670500],["2021-09-15",18755.99,20155.69,18546.03,19875.75,19649045],["2021-09-16",20015.72,20365.64,19525.82,19735.78,9906500],["2021-09-17",19945.73,20155.69,19665.79,19735.78,10548400],["2021-09-20",19735.78,20155.69,18755.99,18895.96,18941800],["2021-09-21",18825.97,19735.78,18406.06,19665.79,14767100],["2021-09-22",19595.81,19875.75,19385.85,19735.78,5793802],["2021-09-23",19875.75,20225.67,19455.84,19455.84,11481200],["2021-09-24",19595.81,19875.75,19175.9,19315.87,8712200],["2021-09-27",19751.56,20259.88,19025.4,19025.4,9509200],["2021-09-28",19025.4,20695.57,19025.4,20550.34,15964100],["2021-09-29",20622.96,20768.19,19969.41,20259.88,11236153],["2021-09-30",20259.88,20913.42,20042.03,20550.34,9931803],["2021-10-01",20405.11,21276.5,20187.26,20840.8,15714877],["2021-10-04",20840.8,21639.58,20332.49,20332.49,14585700],["2021-10-05",20768.19,20986.04,20477.72,20840.8,9916512],["2021-10-06",20986.04,21421.73,20768.19,20913.42,8757900],["2021-10-07",20768.19,20913.42,20477.72,20622.96,10257818],["2021-10-08",21058.65,21058.65,20477.72,20622.96,6151842],["2021-10-11",20622.96,21203.88,20622.96,20695.57,8578544],["2021-10-12",20768.19,21566.96,20695.57,21203.88,13809400],["2021-10-13",21203.88,21349.12,20913.42,20913.42,5668842],["2021-10-14",20840.8,21276.5,20768.19,20840.8,7881404],["2021-10-15",21058.65,21203.88,20550.34,20840.8,10016300],["2021-10-18",20913.42,22002.66,20913.42,21421.73,16867600],["2021-10-19",21566.96,21566.96,21131.27,21203.88,4596200],["2021-10-20",21276.5,21494.35,20405.11,20913.42,7031100],["2021-10-21",21058.65,21203.88,20477.72,20695.57,8901000],["2021-10-22",20695.57,21058.65,20477.72,20768.19,7482100],["2021-10-25",20913.42,21566.96,20913.42,21058.65,7757500],["2021-10-26",21131.27,21203.88,20695.57,20840.8,5430914],["2021-10-27",20986.04,22293.12,20913.42,22147.89,17366200],["2021-10-28",22147.89,22365.74,21639.58,21857.43,10597206],["2021-10-29",21639.58,22365.74,21494.35,22002.66,8212000],["2021-11-01",22002.66,22220.51,21203.88,21349.12,11635100],["2021-11-02",21349.12,22147.89,21203.88,22002.66,12701346],["2021-11-03",21930.04,22220.51,21203.88,21203.88,9685610],["2021-11-04",21276.5,21276.5,20695.57,20695.57,11540770],["2021-11-05",20695.57,21421.73,20332.49,20768.19,9499108],["2021-11-08",20913.42,21421.73,20840.8,21058.65,7397500],["2021-11-09",21131.27,21639.58,20840.8,21203.88,11012800],["2021-11-10",21421.73,22874.05,21421.73,22583.59,20498500],["2021-11-11",22438.36,22728.82,21784.81,22147.89,11708900],["2021-11-12",22220.51,22220.51,21494.35,21566.96,10488816],["2021-11-15",21639.58,21639.58,20840.8,21203.88,18314877],["2021-11-16",21203.88,21566.96,21058.65,21058.65,7944700],["2021-11-17",21421.73,21784.81,21058.65,21203.88,8324400],["2021-11-18",21203.88,21203.88,20187.26,20332.49,16248970],["2021-11-19",20332.49,20622.96,18589.71,19243.25,18318314],["2021-11-22",19243.25,19243.25,18154.01,18154.01,10829300],["2021-11-23",18226.63,18952.79,18154.01,18734.94,7280800],["2021-11-24",19170.63,19315.87,18880.17,19025.4,5854200],["2021-11-25",19170.63,19461.1,18880.17,19025.4,5834800],["2021-11-26",19025.4,19098.02,18371.86,18444.47,8662000],["2021-11-29",17863.55,18154.01,17064.77,18008.78,8648900],["2021-11-30",18154.01,19315.87,18154.01,18444.47,9340600],["2021-12-01",18444.47,19025.4,18226.63,18880.17,4474700],["2021-12-02",18880.17,19025.4,18589.71,18662.32,4482853],["2021-12-03",18662.32,19025.4,18154.01,18154.01,4616906],["2021-12-06",18154.01,18444.47,17427.85,17718.31,5624800],["2021-12-07",18008.78,19025.4,17936.16,18807.55,7721300],["2021-12-08",19243.25,19606.33,18880.17,19243.25,10863400],["2021-12-09",19315.87,19678.95,19098.02,19461.1,7345110],["2021-12-10",19461.1,19461.1,19170.63,19315.87,4468200],["2021-12-13",19461.1,19824.18,19098.02,19533.72,7124200],["2021-12-14",19533.72,19533.72,19170.63,19243.25,4466100],["2021-12-15",19170.63,19461.1,18952.79,19025.4,5579614],["2021-12-16",19025.4,19243.25,18807.55,18880.17,5188517],["2021-12-17",18952.79,19388.48,18880.17,18880.17,5731200],["2021-12-20",18880.17,18952.79,18226.63,18444.47,5635100],["2021-12-21",18444.47,19098.02,18299.24,18952.79,5332700],["2021-12-22",19243.25,19388.48,18734.94,18734.94,3769900],["2021-12-23",18734.94,19969.41,18517.09,19315.87,9873900],["2021-12-24",19461.1,19896.8,19243.25,19243.25,4356100],["2021-12-27",19243.25,19606.33,19170.63,19315.87,3806300],["2021-12-28",19533.72,19969.41,19461.1,19533.72,7810900],["2021-12-29",19606.33,19896.8,19388.48,19606.33,3689700],["2021-12-30",19678.95,20695.57,19678.95,20114.64,10542700],["2021-12-31",20114.64,20332.49,19751.56,19824.18,6192607],["2022-01-04",19896.8,20840.8,19824.18,20477.72,11733748],["2022-01-05",20622.96,20986.04,20477.72,20477.72,9955208],["2022-01-06",20477.72,20913.42,20332.49,20550.34,8257135],["2022-01-07",20768.19,21349.12,20622.96,21058.65,10552600],["2022-01-10",21058.65,21203.88,20042.03,20114.64,9175500],["2022-01-11",20114.64,20477.72,19751.56,19969.41,4353800],["2022-01-12",20332.49,21349.12,20259.88,20695.57,11669308],["2022-01-13",21131.27,21421.73,19969.41,19969.41,9051200],["2022-01-14",19969.41,20477.72,19824.18,20259.88,4676300],["2022-01-17",20695.57,21349.12,20114.64,20332.49,10837700],["2022-01-18",20695.57,21276.5,20332.49,20986.04,11882400],["2022-01-19",21131.27,21639.58,20695.57,20840.8,6899200],["2022-01-20",20840.8,21131.27,20550.34,20695.57,5916400],["2022-01-21",20622.96,21784.81,20332.49,21421.73,14829000],["2022-01-24",21421.73,22002.66,21058.65,21058.65,10346700],["2022-01-25",21058.65,21058.65,20187.26,20768.19,7024453],["2022-01-26",20913.42,21276.5,20622.96,20622.96,5898800],["2022-01-27",21058.65,21276.5,20768.19,20986.04,6478100],["2022-01-28",21058.65,21421.73,19388.48,19678.95,15249428],["2022-02-07",20332.49,21276.5,20332.49,20986.04,6845800],["2022-02-08",20986.04,21276.5,20768.19,20840.8,5810000],["2022-02-09",20768.19,20913.42,20405.11,20477.72,7964000],["2022-02-10",20622.96,20986.04,20550.34,20840.8,5555200],["2022-02-11",20913.42,21566.96,20913.42,21058.65,13129700],["2022-02-14",21276.5,22075.28,21276.5,21639.58,14629800],["2022-02-15",21639.58,22002.66,21203.88,21276.5,6312100],["2022-02-16",21203.88,21421.73,20768.19,21203.88,9494400],["2022-02-17",21131.27,21421.73,20986.04,21203.88,5424000],["2022-02-18",21203.88,21349.12,20913.42,21058.65,6269100],["2022-02-21",21131.27,21421.73,21058.65,21131.27,6243100],["2022-02-22",21276.5,22147.89,21203.88,21930.04,17916500],["2022-02-23",22002.66,24108.53,21930.04,24108.53,27924155],["2022-02-24",24108.53,26287.01,24108.53,25270.38,23613770],["2022-02-25",25343.0,25415.61,24471.61,24544.22,14923602],["2022-02-28",24544.22,25923.93,24398.99,25343.0,14501401],["2022-03-01",25415.61,25706.08,24762.07,25415.61,11532800],["2022-03-02",25851.31,27811.94,25851.31,27085.78,14600600],["2022-03-03",27594.1,27739.33,26650.09,27085.78,12680409],["2022-03-04",27085.78,27085.78,26141.77,26214.39,15559800],["2022-03-07",28828.57,28828.57,26940.55,28029.79,13982200],["2022-03-08",28320.26,28392.87,27231.02,27594.1,13911900],["2022-03-09",27957.18,29917.81,27594.1,28610.72,19311600],["2022-03-10",28320.26,28465.49,26577.47,27739.33,14174090],["2022-03-11",27739.33,27739.33,26214.39,26795.32,20755200],["2022-03-14",26795.32,26795.32,25270.38,25270.38,18127400],["2022-03-15",25197.77,25706.08,23818.06,25560.85,16408100],["2022-03-16",25560.85,25706.08,24907.3,25343.0,5996300],["2022-03-17",25706.08,25706.08,24398.99,24689.45,6124600],["2022-03-18",25415.61,25778.69,25052.53,25270.38,8930300],["2022-03-21",25706.08,25778.69,25125.15,25488.23,7428500],["2022-03-22",25778.69,26722.7,25778.69,26069.16,11472900],["2022-03-23",26141.77,26504.85,25560.85,25560.85,10457600],["2022-03-24",25633.46,26504.85,25560.85,25633.46,9805300],["2022-03-25",25633.46,25778.69,25052.53,25052.53,8234200],["2022-03-28",25415.61,26214.39,24544.22,26214.39,14177000],["2022-03-29",26214.39,27448.86,25778.69,27013.17,15174700],["2022-03-30",26940.55,27013.17,25778.69,25923.93,8433100],["2022-03-31",25778.69,26141.77,25197.77,25197.77,7773600],["2022-04-01",25052.53,25052.53,24035.91,24398.99,13856700],["2022-04-04",24398.99,24979.92,24326.37,24907.3,4676100],["2022-04-05",24979.92,25415.61,24907.3,24907.3,3364800],["2022-04-06",24907.3,25197.77,24471.61,25052.53,5002300],["2022-04-07",24907.3,25706.08,24398.99,25270.38,7977100],["2022-04-08",25270.38,25488.23,24326.37,24326.37,4758900],["2022-04-12",24108.53,24616.84,21930.04,21930.04,9615300],["2022-04-13",22293.12,22874.05,21639.58,22656.2,6832100],["2022-04-14",22728.82,23454.98,22656.2,22728.82,6699200],["2022-04-15",22728.82,23382.37,22365.74,22365.74,5712300],["2022-04-18",22656.2,22874.05,21712.2,21784.81,7619700],["2022-04-19",20913.42,22946.67,20913.42,21784.81,8686310],["2022-04-20",22147.89,22293.12,19824.18,19824.18,7526900],["2022-04-21",20042.03,20187.26,17863.55,17863.55,16185600],["2022-04-22",16120.76,18299.24,16120.76,17210.0,23717900],["2022-04-25",15539.83,17790.93,15539.83,15612.45,10465900],["2022-04-26",14087.51,17137.39,14087.51,17137.39,11558700],["2022-04-27",17137.39,17936.16,16701.69,17427.85,8549400],["2022-04-28",17427.85,17718.31,17064.77,17064.77,5546570],["2022-04-29",17210.0,18081.39,17064.77,17863.55,8820900],["2022-05-04",17863.55,18952.79,17790.93,18589.71,12065200],["2022-05-05",18880.17,19533.72,18589.71,18807.55,11191000],["2022-05-06",18807.55,18807.55,17573.08,17573.08,9527500],["2022-05-09",17573.08,17718.31,15975.53,15975.53,11803800],["2022-05-10",15685.06,17573.08,14450.59,17573.08,10645600],["2022-05-11",17573.08,18734.94,17573.08,18154.01,8109800],["2022-05-12",18154.01,18371.86,16338.61,16338.61,10788700],["2022-05-13",16265.99,17645.7,15975.53,16774.31,14851649],["2022-05-16",16774.31,18444.47,16774.31,18444.47,10140000],["2022-05-17",18807.55,20042.03,18517.09,20042.03,15182500],["2022-05-18",20187.26,20405.11,19388.48,19533.72,14732900],["2022-05-19",18371.86,20913.42,18371.86,20550.34,17385700],["2022-05-20",20622.96,20913.42,19824.18,19969.41,10653600],["2022-05-23",20042.03,20913.42,19824.18,20259.88,11431400],["2022-05-24",20332.49,20405.11,18662.32,20187.26,17805900],["2022-05-25",20259.88,21566.96,19969.41,21203.88,14521300],["2022-05-26",21276.5,21349.12,20550.34,20622.96,8370200],["2022-05-27",20768.19,21058.65,20332.49,20477.72,10036300],["2022-05-30",20768.19,22220.51,20622.96,21058.65,15462717],["2022-05-31",21058.65,22510.97,21058.65,22293.12,16804600],["2022-06-01",22075.28,23454.98,21784.81,23164.52,13597600],["2022-06-02",23164.52,23454.98,22147.89,22438.36,14475300],["2022-06-03",22438.36,23164.52,22147.89,22656.2,9665200],["2022-06-06",22656.2,24035.91,22656.2,22874.05,13868250],["2022-06-07",22946.67,23963.29,21857.43,23963.29,19092700],["2022-06-08",23963.29,24616.84,23091.9,23237.13,13715200],["2022-06-09",23237.13,24108.53,23237.13,23382.37,7444800],["2022-06-10",23237.13,23382.37,21566.96,21566.96,19672600],["2022-06-13",21058.65,21566.96,19751.56,19751.56,18659470],["2022-06-14",19969.41,21712.2,19461.1,21712.2,11567600],["2022-06-15",21784.81,22075.28,20913.42,21566.96,8834000],["2022-06-16",21784.81,22946.67,21276.5,22220.51,17228300],["2022-06-17",22075.28,22656.2,21058.65,22075.28,11519416],["2022-06-20",21639.58,21639.58,19896.8,19896.8,13444400],["2022-06-21",20187.26,20332.49,17936.16,17936.16,16621900],["2022-06-22",17936.16,18299.24,16193.38,16338.61,16601900],["2022-06-23",14741.06,17936.16,14741.06,17936.16,7881200],["2022-06-24",18154.01,18517.09,17427.85,17427.85,5805000],["2022-06-27",17790.93,18008.78,17427.85,17863.55,6295136],["2022-06-28",17936.16,19025.4,17936.16,18444.47,8160200],["2022-06-29",18517.09,18734.94,18008.78,18154.01,6052420],["2022-06-30",17863.55,18371.86,17355.23,17355.23,6277000],["2022-07-01",17427.85,17863.55,16338.61,17790.93,12163400],["2022-07-04",17790.93,18371.86,17790.93,18008.78,5109900],["2022-07-05",18154.01,18589.71,17210.0,17427.85,6443900],["2022-07-06",17064.77,17064.77,16120.76,16193.38,12292000],["2022-07-07",16048.15,16411.23,15685.06,15975.53,5948300],["2022-07-08",16338.61,16919.54,16338.61,16483.84,3848200],["2022-07-11",16048.15,16846.92,14886.29,16411.23,5366900],["2022-07-12",14886.29,17790.93,14886.29,17573.08,10042310],["2022-07-13",17355.23,17427.85,16919.54,17210.0,6117900],["2022-07-14",17355.23,17718.31,17064.77,17210.0,4899800],["2022-07-15",17427.85,17427.85,16846.92,16846.92,6070500],["2022-07-18",16919.54,17210.0,16774.31,16846.92,6243900],["2022-07-19",17064.77,17645.7,16992.15,17210.0,7282100],["2022-07-20",17645.7,17863.55,17282.62,17355.23,6814800],["2022-07-21",17355.23,17500.47,17137.39,17210.0,4000400],["2022-07-22",17137.39,17573.08,17064.77,17137.39,5374800],["2022-07-25",17137.39,17137.39,16338.61,16338.61,8460100],["2022-07-26",16338.61,16846.92,16338.61,16556.46,2745000],["2022-07-27",16411.23,16701.69,16338.61,16556.46,2966800],["2022-07-28",16701.69,17137.39,16701.69,16919.54,4856100],["2022-07-29",16992.15,17210.0,16701.69,16701.69,4743900],["2022-08-01",15031.52,17137.39,15031.52,17064.77,6773600],["2022-08-02",16992.15,17790.93,16701.69,17573.08,11582200],["2022-08-03",17573.08,18081.39,17355.23,17645.7,6844900],["2022-08-04",17645.7,17645.7,17137.39,17137.39,7404900],["2022-08-05",17064.77,18299.24,16774.31,17573.08,10273800],["2022-08-08",17718.31,18299.24,17573.08,18154.01,7792100],["2022-08-09",18226.63,18371.86,17790.93,17863.55,6968500],["2022-08-10",17863.55,18517.09,17718.31,18371.86,11287800],["2022-08-11",18589.71,19170.63,18444.47,18734.94,13857639],["2022-08-12",18807.55,19243.25,18662.32,18952.79,7255500],["2022-08-15",19025.4,19388.48,18734.94,19098.02,8260953],["2022-08-16",18734.94,19170.63,17210.0,18734.94,7774300],["2022-08-17",18734.94,18807.55,18299.24,18517.09,8096100],["2022-08-18",18517.09,19098.02,18517.09,18734.94,8245700],["2022-08-19",18734.94,19969.41,18734.94,19533.72,12112200],["2022-08-22",19533.72,19969.41,19243.25,19388.48,8642200],["2022-08-23",19461.1,20550.34,19243.25,20187.26,14818849],["2022-08-24",20259.88,20622.96,20114.64,20259.88,7653700],["2022-08-25",20405.11,20550.34,19824.18,19969.41,7418100],["2022-08-26",19969.41,20187.26,19243.25,19606.33,11292000],["2022-08-29",19388.48,21058.65,19025.4,21058.65,16391900],["2022-08-30",21276.5,21421.73,20550.34,20622.96,9866200],["2022-08-31",20622.96,20768.19,20187.26,20187.26,9876200],["2022-09-05",20259.88,20840.8,19969.41,20622.96,8272900],["2022-09-06",20768.19,20986.04,20405.11,20405.11,7121000],["2022-09-07",20405.11,20405.11,18662.32,18662.32,16375100],["2022-09-08",18299.24,19243.25,18226.63,18226.63,11933700],["2022-09-09",18299.24,19461.1,18226.63,19461.1,8085900],["2022-09-12",19461.1,20405.11,19388.48,19461.1,10451500],["2022-09-13",19461.1,20114.64,19461.1,19896.8,13120400],["2022-09-14",19751.56,20259.88,19243.25,20187.26,12914000],["2022-09-15",20259.88,20477.72,19896.8,19896.8,7200500],["2022-09-16",19751.56,19896.8,19170.63,19461.1,9066000],["2022-09-19",19533.72,19606.33,17863.55,18154.01,11785700],["2022-09-20",18299.24,18880.17,17936.16,18880.17,6582100],["2022-09-21",18880.17,19461.1,18444.47,19170.63,6119400],["2022-09-22",18880.17,19461.1,18807.55,19098.02,7011000],["2022-09-23",17210.0,19388.48,17210.0,19098.02,5582600],["2022-09-26",17210.0,18952.79,17210.0,17936.16,10019400],["2022-09-27",18386.44,18461.49,17260.74,17635.98,4329800],["2022-09-28",17786.07,18011.21,17110.65,17110.65,6270800],["2022-09-29",17335.79,17861.12,16810.46,16885.51,5503800],["2022-09-30",16885.51,17485.88,16210.09,17410.84,7187100],["2022-10-03",15684.76,17485.88,15684.76,16059.99,6072100],["2022-10-04",15984.95,17485.88,15984.95,16435.23,6353100],["2022-10-05",16885.51,17560.93,16885.51,17260.74,6940700],["2022-10-06",17560.93,17861.12,16660.37,16660.37,6937200],["2022-10-07",16660.37,17485.88,16135.04,17110.65,10579200],["2022-10-10",17110.65,18311.4,17110.65,18086.26,7952700],["2022-10-11",18311.4,18311.4,16360.18,16360.18,11632100],["2022-10-12",16135.04,17560.93,15759.81,17110.65,5055400],["2022-10-13",17335.79,17335.79,16660.37,17110.65,3851400],["2022-10-14",17110.65,17786.07,17110.65,17485.88,6636000],["2022-10-17",17260.74,18161.3,16960.55,18086.26,10069900],["2022-10-18",18236.35,18461.49,17635.98,17786.07,7221700],["2022-10-19",17786.07,18311.4,17635.98,17711.02,5601300],["2022-10-20",17711.02,18086.26,17635.98,17786.07,4361800],["2022-10-21",17861.12,18236.35,16360.18,16510.27,15648800],["2022-10-24",16585.32,17110.65,15534.67,15534.67,9281500],["2022-10-25",15384.57,16660.37,15009.34,15909.9,7193500],["2022-10-26",15009.34,16285.13,14333.92,15759.81,3851900],["2022-10-27",14183.83,17260.74,14183.83,16960.55,5650900],["2022-10-28",15309.53,17110.65,15309.53,16585.32,5698900],["2022-10-31",15759.81,16885.51,15534.67,16059.99,5727500],["2022-11-01",16059.99,16585.32,15609.71,16135.04,4194900],["2022-11-02",16210.09,17335.79,16210.09,17035.6,8628300],["2022-11-03",17035.6,17260.74,16585.32,16660.37,4796100],["2022-11-04",16660.37,16810.46,15609.71,15984.95,7383600],["2022-11-07",15984.95,16810.46,15984.95,16210.09,7934300],["2022-11-08",16360.18,17260.74,16135.04,17260.74,7652900],["2022-11-09",16135.04,17936.16,16135.04,17410.84,11321000],["2022-11-10",16885.51,17335.79,15759.81,16135.04,10804100],["2022-11-11",14559.06,17110.65,14559.06,16435.23,5849700],["2022-11-14",16210.09,16735.41,14859.25,15009.34,12897800],["2022-11-15",14484.01,15009.34,13508.41,13508.41,5185700],["2022-11-16",12157.57,14559.06,12157.57,14408.97,15403500],["2022-11-17",14108.78,14859.25,13883.64,14333.92,5858400],["2022-11-18",12908.03,14333.92,12908.03,14258.87,9065900],["2022-11-21",12832.99,14333.92,12832.99,13958.69,4996300],["2022-11-22",13658.5,15234.48,13508.41,14484.01,7975500],["2022-11-23",14258.87,14784.2,13508.41,14333.92,4125500],["2022-11-24",13508.41,14333.92,13358.31,14183.83,5004400],["2022-11-25",13283.27,14559.06,12832.99,14559.06,3378100],["2022-11-28",13958.69,15234.48,13958.69,15009.34,9496400],["2022-11-29",15009.34,15909.9,14784.2,15834.85,9049000],["2022-11-30",14258.87,16435.23,14258.87,15909.9,6719200],["2022-12-01",15459.62,16660.37,15459.62,15609.71,9983900],["2022-12-02",15309.53,17110.65,15234.48,17110.65,14304300],["2022-12-05",17335.79,18236.35,17335.79,17560.93,8891900],["2022-12-06",15834.85,18311.4,15834.85,17560.93,15174300],["2022-12-07",16660.37,18236.35,16660.37,17635.98,7769100],["2022-12-08",17861.12,18161.3,17035.6,17635.98,9101700],["2022-12-09",17560.93,17861.12,17260.74,17260.74,5367700],["2022-12-12",17110.65,17936.16,16660.37,16660.37,6869973],["2022-12-13",15384.57,17110.65,15384.57,17110.65,6034300],["2022-12-14",17110.65,18011.21,17110.65,17560.93,7207800],["2022-12-15",17485.88,18086.26,17260.74,17485.88,6841700],["2022-12-16",17410.84,17711.02,17185.7,17335.79,4921600],["2022-12-19",17335.79,17711.02,16885.51,16885.51,7002600],["2022-12-20",16960.55,17260.74,15909.9,16885.51,8166200],["2022-12-21",16510.27,17110.65,16135.04,16360.18,4899500],["2022-12-22",16360.18,16885.51,16360.18,16810.46,3640300],["2022-12-23",16435.23,16960.55,16435.23,16735.41,3364100],["2022-12-26",16735.41,17110.65,16059.99,16059.99,5269500],["2022-12-27",15234.48,16585.32,15234.48,16585.32,4546900],["2022-12-28",15984.95,16810.46,15984.95,16585.32,3729200],["2022-12-29",15759.81,16660.37,15759.81,16210.09,2584600],["2022-12-30",15759.81,16585.32,15759.81,16059.99,1988500],["2023-01-03",16210.09,16960.55,16210.09,16810.46,3591900],["2023-01-04",16360.18,17635.98,16360.18,17185.7,7298500],["2023-01-05",16510.27,17410.84,16510.27,17260.74,3546100],["2023-01-06",17260.74,17786.07,16960.55,17185.7,5284700],["2023-01-09",17335.79,17485.88,17035.6,17110.65,3237400],["2023-01-10",16585.32,17410.84,16135.04,17110.65,2794400],["2023-01-11",16885.51,17410.84,16885.51,17185.7,2793200],["2023-01-12",17185.7,18011.21,17185.7,17936.16,8644400],["2023-01-13",17936.16,18236.35,17485.88,17560.93,4599200],["2023-01-16",17560.93,17786.07,17410.84,17485.88,3410000],["2023-01-17",17410.84,18011.21,17410.84,18011.21,5230600],["2023-01-18",18161.3,18911.77,18011.21,18761.68,9892800],["2023-01-19",18761.68,18986.82,18611.58,18761.68,5140000],["2023-01-27",18911.77,19362.05,18836.72,18911.77,5252300],["2023-01-30",18386.44,19061.86,18386.44,18461.49,8104700],["2023-01-31",18461.49,19211.96,18311.4,19211.96,7535900],["2023-02-01",19287.0,19437.1,17861.12,18011.21,7857400],["2023-02-02",18011.21,18611.58,17861.12,17936.16,6556700],["2023-02-03",17936.16,18236.35,17635.98,17711.02,3658100],["2023-02-06",17711.02,18011.21,17260.74,17635.98,5223700],["2023-02-07",17410.84,18086.26,17335.79,17485.88,4745200],["2023-02-08",17861.12,17861.12,17410.84,17711.02,2767400],["2023-02-09",17786.07,18686.63,17635.98,18311.4,8713900],["2023-02-10",18011.21,18386.44,17861.12,17861.12,3135500],["2023-02-13",17861.12,18311.4,17711.02,18236.35,6542600],["2023-02-14",18236.35,18611.58,18236.35,18311.4,3523900],["2023-02-15",18311.4,18836.72,18311.4,18536.54,4673700],["2023-02-16",18536.54,19812.33,18536.54,19812.33,13066600],["2023-02-17",19812.33,20037.47,19437.1,19512.14,4406800],["2023-02-20",19512.14,20112.52,19437.1,20112.52,7205900],["2023-02-21",20187.56,20562.8,19737.28,19812.33,8648100],["2023-02-22",19737.28,20862.98,19512.14,19512.14,14475800],["2023-02-23",19512.14,19887.38,18836.72,19887.38,10193200],["2023-02-24",19962.42,20187.56,19211.96,19211.96,5897100],["2023-02-27",19211.96,19662.24,18761.68,19287.0,6417300],["2023-02-28",19287.0,19887.38,19287.0,19512.14,3900000],["2023-03-01",17861.12,20262.61,17861.12,20262.61,7036300],["2023-03-02",20262.61,20412.7,19962.42,20037.47,3813500],["2023-03-03",20187.56,20562.8,19812.33,19812.33,8674200],["2023-03-06",19962.42,20262.61,19812.33,19962.42,4246700],["2023-03-07",18011.21,20187.56,18011.21,20112.52,4854200],["2023-03-08",19962.42,20637.84,19812.33,20637.84,8476700],["2023-03-09",20637.84,20787.94,20337.66,20337.66,4170400],["2023-03-10",20262.61,20262.61,19737.28,19812.33,9239000],["2023-03-13",19662.24,19887.38,19437.1,19587.19,4832400],["2023-03-14",19587.19,19662.24,18686.63,18686.63,9325200],["2023-03-15",18836.72,19587.19,18761.68,19587.19,5645500],["2023-03-16",19437.1,19437.1,18761.68,18911.77,6215700],["2023-03-17",18986.82,19211.96,18836.72,19061.86,3019800],["2023-03-20",19061.86,19061.86,18011.21,18011.21,6890100],["2023-03-21",18311.4,18461.49,18011.21,18236.35,3032900],["2023-03-22",18386.44,18761.68,18386.44,18536.54,3641500],["2023-03-23",18536.54,18686.63,18386.44,18611.58,2344100],["2023-03-24",18611.58,18986.82,18611.58,18911.77,4015000],["2023-03-27",18836.72,19061.86,18236.35,18911.77,3361500],["2023-03-28",19061.86,19512.14,19061.86,19061.86,3853800],["2023-03-29",19061.86,19287.0,18911.77,18986.82,2581300],["2023-03-30",19061.86,19211.96,18836.72,18986.82,3213300],["2023-03-31",19061.86,19287.0,18986.82,19061.86,3863400],["2023-04-03",19512.14,20112.52,19512.14,19812.33,6091900],["2023-04-04",19887.38,20112.52,19662.24,19737.28,4852300],["2023-04-05",19737.28,20112.52,19662.24,19812.33,5861800],["2023-04-06",18611.58,19962.42,18611.58,19287.0,5586600],["2023-04-07",19287.0,19512.14,19211.96,19437.1,3550100],["2023-04-10",19211.96,19737.28,19211.96,19287.0,4041500],["2023-04-11",19211.96,19812.33,19136.91,19587.19,6826900],["2023-04-12",19737.28,19962.42,19587.19,19587.19,3962100],["2023-04-13",19737.28,20187.56,19662.24,19812.33,7923000],["2023-04-14",19737.28,19962.42,19211.96,19211.96,4934300],["2023-04-17",18761.68,19362.05,18761.68,19211.96,2560200],["2023-04-18",19211.96,19437.1,19136.91,19437.1,2914800],["2023-04-19",19512.14,19737.28,19061.86,19211.96,2733100],["2023-04-20",19136.91,19211.96,18761.68,18986.82,3248900],["2023-04-21",18986.82,19136.91,18686.63,18686.63,3281100],["2023-04-24",18686.63,18911.77,18536.54,18761.68,1775900],["2023-04-25",18836.72,19061.86,18611.58,18686.63,2404400],["2023-04-26",18761.68,18986.82,18611.58,18986.82,2241200],["2023-04-27",18986.82,19287.0,18761.68,18761.68,3328700],["2023-04-28",18836.72,19061.86,18761.68,18986.82,2070000],["2023-05-04",18986.82,18986.82,18611.58,18836.72,3057800],["2023-05-05",16960.55,18986.82,16960.55,18836.72,1694200],["2023-05-08",18911.77,19587.19,18911.77,19287.0,4353400],["2023-05-09",19362.05,19812.33,19287.0,19437.1,5884200],["2023-05-10",19437.1,19587.19,19287.0,19512.14,2476000],["2023-05-11",19587.19,19962.42,19437.1,19587.19,6299600],["2023-05-12",19587.19,19812.33,19512.14,19737.28,3644900],["2023-05-15",19587.19,19962.42,19287.0,19287.0,5229800],["2023-05-16",19437.1,20412.7,19437.1,20037.47,10979500],["2023-05-17",20037.47,20412.7,19812.33,19812.33,6474500],["2023-05-18",19887.38,20112.52,19812.33,19962.42,5727000],["2023-05-19",19962.42,21313.26,19962.42,21238.22,16005900],["2023-05-22",21388.31,21988.68,21388.31,21538.4,7171200],["2023-05-23",21463.36,22138.78,21313.26,22138.78,11897800],["2023-05-24",22138.78,22739.15,22138.78,22138.78,9184200],["2023-05-25",22138.78,22889.24,21838.59,22814.2,8692100],["2023-05-26",22814.2,23114.38,22438.96,22739.15,6985100],["2023-05-29",22889.24,23189.43,22438.96,22438.96,8143000],["2023-05-30",22438.96,22964.29,22363.92,22964.29,8350100],["2023-05-31",22589.06,23564.66,22514.01,23264.48,8105300],["2023-06-01",23264.48,23264.48,22664.1,22964.29,6313300],["2023-06-02",22964.29,23564.66,22814.2,23264.48,7973100],["2023-06-05",23339.52,23789.8,23264.48,23339.52,4965800],["2023-06-06",23264.48,23489.62,22964.29,23264.48,5785400],["2023-06-07",23414.57,23714.76,23189.43,23264.48,6825500],["2023-06-08",23264.48,24089.99,22664.1,22964.29,11489400],["2023-06-09",23114.38,23189.43,22664.1,22964.29,5997600],["2023-06-12",22964.29,23189.43,22438.96,23189.43,7450900],["2023-06-13",23189.43,23414.57,22889.24,23189.43,6005700],["2023-06-14",23339.52,23714.76,22889.24,22889.24,7615900],["2023-06-15",22889.24,24765.41,22889.24,24765.41,14855200],["2023-06-16",24915.51,25140.65,24240.09,24315.13,8465200],["2023-06-19",24390.18,25290.74,24240.09,24615.32,9071200],["2023-06-20",24840.46,24915.51,24540.27,24840.46,3517300],["2023-06-21",24915.51,25290.74,24615.32,24840.46,6917400],["2023-06-22",25065.6,25065.6,24315.13,24840.46,7928700],["2023-06-23",24465.23,24840.46,23789.8,23864.85,15026200],["2023-06-26",24014.95,24540.27,23564.66,24465.23,6533400],["2023-06-27",24540.27,25065.6,24465.23,24615.32,7217800],["2023-06-28",24840.46,25140.65,24390.18,24540.27,6584600],["2023-06-29",24765.41,25065.6,24390.18,24390.18,6490200],["2023-06-30",24390.18,24690.37,24315.13,24315.13,3149600],["2023-07-03",24315.13,25215.69,24315.13,24915.51,5706600],["2023-07-04",24915.51,26116.25,24915.51,25966.16,9956900],["2023-07-05",25966.16,26116.25,25440.83,25440.83,5197000],["2023-07-06",25515.88,25590.93,24690.37,24840.46,10331300],["2023-07-07",24840.46,25140.65,24765.41,24915.51,4590400],["2023-07-10",25065.6,25741.02,25065.6,25290.74,6004500],["2023-07-11",25365.79,25515.88,25140.65,25365.79,4699200],["2023-07-12",25590.93,25741.02,25290.74,25365.79,3979900],["2023-07-13",25515.88,25816.07,25290.74,25515.88,3500700],["2023-07-14",25590.93,25816.07,25215.69,25515.88,4441400],["2023-07-17",25590.93,26266.35,25365.79,26116.25,6334700],["2023-07-18",26116.25,26566.53,25891.11,25891.11,4343000],["2023-07-19",25966.16,26041.21,25365.79,25440.83,5316200],["2023-07-20",25440.83,25515.88,25140.65,25440.83,3570800],["2023-07-21",25515.88,25966.16,25440.83,25741.02,3448300],["2023-07-24",25966.16,26416.44,25665.97,26191.3,6307700],["2023-07-25",26266.35,26566.53,25816.07,26266.35,4962400],["2023-07-26",26266.35,26341.39,25966.16,26116.25,3836400],["2023-07-27",26116.25,26266.35,25365.79,25590.93,7476400],["2023-07-28",25741.02,26116.25,25440.83,25816.07,5638300],["2023-07-31",25816.07,26641.58,25741.02,25816.07,5188700],["2023-08-01",25891.11,26116.25,25290.74,25290.74,7330600],["2023-08-02",25290.74,25741.02,25065.6,25515.88,5596000],["2023-08-03",25515.88,25515.88,24765.41,24765.41,7404300],["2023-08-04",24840.46,25741.02,24615.32,25741.02,6565800],["2023-08-07",25741.02,25891.11,25440.83,25741.02,4656400],["2023-08-08",25816.07,27317.0,25665.97,27016.81,21747700],["2023-08-09",27016.81,27166.91,26641.58,26791.67,4942000],["2023-08-10",27016.81,27166.91,26266.35,26266.35,7988800],["2023-08-11",26266.35,26641.58,25816.07,26266.35,7029400],["2023-08-14",25891.11,26566.53,25891.11,26266.35,5028400],["2023-08-15",26491.49,26491.49,25966.16,25966.16,5185400],["2023-08-16",25966.16,26641.58,25816.07,26041.21,5933500],["2023-08-17",26041.21,26191.3,25590.93,25590.93,7087100],["2023-08-18",25590.93,26191.3,23189.43,24014.95,12709000],["2023-08-21",24014.95,24765.41,23714.76,24615.32,5224400],["2023-08-22",24765.41,24765.41,23339.52,24765.41,4328600],["2023-08-23",24915.51,25065.6,24240.09,24540.27,3023600],["2023-08-24",24465.23,25065.6,24315.13,25065.6,3149200],["2023-08-25",25065.6,25290.74,24765.41,24915.51,3088300],["2023-08-28",24915.51,25290.74,24915.51,25140.65,3485300],["2023-08-29",25215.69,26341.39,25140.65,26191.3,9070500],["2023-08-30",26266.35,26491.49,25891.11,26191.3,4304900],["2023-08-31",26191.3,26866.72,26191.3,26641.58,7679800],["2023-09-05",26791.67,27617.19,26716.63,27392.05,8703600],["2023-09-06",27617.19,27842.33,27166.91,27467.09,6019800],["2023-09-07",27467.09,28292.61,27317.0,28142.51,10085100],["2023-09-08",28142.51,28292.61,27767.28,27842.33,4275300],["2023-09-11",28442.7,28892.98,26866.72,26941.77,8800500],["2023-09-12",26941.77,27692.23,26716.63,27692.23,4763900],["2023-09-13",27917.37,28742.89,27692.23,27917.37,8760300],["2023-09-14",28067.47,28892.98,27617.19,28442.7,11573100],["2023-09-15",28442.7,30393.91,28442.7,29568.4,11294000],["2023-09-18",29568.4,29793.54,28742.89,28892.98,6186300],["2023-09-19",29043.07,29568.4,28667.84,29193.17,5016800],["2023-09-20",29343.26,29493.35,29043.07,29418.31,5226900],["2023-09-21",29568.4,29793.54,28667.84,28817.93,7706400],["2023-09-22",28892.98,29118.12,26941.77,27992.42,11226500],["2023-09-25",27992.42,28742.89,26716.63,26716.63,7208700],["2023-09-26",26716.63,28067.47,26716.63,27091.86,5757400],["2023-09-27",27166.91,28067.47,26941.77,28067.47,5154600],["2023-09-28",28517.75,29643.45,28217.56,29643.45,12534700],["2023-09-29",29793.54,30093.73,28968.03,28968.03,6270900],["2023-10-02",29343.26,29343.26,28292.61,28442.7,6231200],["2023-10-03",28367.65,28367.65,26716.63,27016.81,12778800],["2023-10-04",26941.77,28367.65,26266.35,27917.37,8834100],["2023-10-05",27617.19,28067.47,27317.0,27317.0,5628600],["2023-10-06",27241.95,27842.33,27166.91,27617.19,4150000],["2023-10-09",27767.28,28892.98,27767.28,28667.84,5997000],["2023-10-10",28592.79,28892.98,28367.65,28367.65,4663300],["2023-10-11",28367.65,29868.59,28367.65,29568.4,9531100],["2023-10-12",29493.35,29568.4,28968.03,29268.21,5947200],["2023-10-13",29193.17,30318.87,29043.07,29943.63,9368900],["2023-10-16",30168.77,31069.34,29718.49,30544.01,9974800],["2023-10-17",30694.1,30769.15,28517.75,28517.75,8829200],["2023-10-18",28517.75,29268.21,27317.0,28892.98,12521700],["2023-10-19",28892.98,29193.17,27692.23,28217.56,6771100],["2023-10-20",28292.61,29193.17,27842.33,29193.17,7224900],["2023-10-23",29193.17,29268.21,28217.56,28667.84,5687600],["2023-10-24",28742.89,29118.12,28217.56,28592.79,3102800],["2023-10-25",28142.51,28968.03,28142.51,28367.65,4847300],["2023-10-26",28826.43,28826.43,25767.92,27220.71,13039100],["2023-10-27",27220.71,28597.04,26379.62,28367.65,4908000],["2023-10-30",28673.5,28979.36,26761.94,26761.94,4927300],["2023-10-31",26761.94,27144.25,24085.74,25232.68,10874100],["2023-11-01",23321.12,25997.31,23321.12,25844.39,4196200],["2023-11-02",26073.77,27067.79,25920.85,26838.4,5271600],["2023-11-03",26838.4,27220.71,26226.7,26685.47,3935500],["2023-11-06",26685.47,26914.86,25615.0,26761.94,3041300],["2023-11-07",26991.33,27908.88,26456.09,27220.71,5471400],["2023-11-08",27220.71,28444.12,26761.94,28444.12,5521700],["2023-11-09",25615.0,28749.97,25615.0,28138.27,6997000],["2023-11-10",26838.4,28520.58,26838.4,27908.88,5472700],["2023-11-13",27908.88,28597.04,27755.95,28597.04,5432500],["2023-11-14",28749.97,29208.74,28444.12,28444.12,3909000],["2023-11-15",28520.58,29132.28,28138.27,28214.73,8876700],["2023-11-16",28214.73,28597.04,27985.34,28597.04,4086900],["2023-11-17",28444.12,28597.04,27679.49,27832.42,8477300],["2023-11-20",27526.56,28214.73,27144.25,27985.34,3396300],["2023-11-21",26761.94,29438.13,26761.94,29438.13,12379000],["2023-11-22",29438.13,29667.52,28902.89,29361.67,4040700],["2023-11-23",29285.21,29973.37,27908.88,27908.88,8411000],["2023-11-24",27908.88,28367.65,27526.56,28291.19,5261100],["2023-11-27",28367.65,28826.43,28138.27,28367.65,2808400],["2023-11-28",28367.65,28597.04,28061.8,28444.12,2808500],["2023-11-29",28520.58,30126.3,28520.58,29820.44,11734900],["2023-11-30",29820.44,30355.68,29514.59,29514.59,6865300],["2023-12-01",29514.59,30202.76,29285.21,29667.52,4864800],["2023-12-04",29896.91,30432.15,29820.44,30049.83,7186200],["2023-12-05",30202.76,31502.62,30049.83,30585.07,9701100],["2023-12-06",30967.38,30967.38,29973.37,30738.0,5173700],["2023-12-07",30738.0,30738.0,29438.13,29667.52,9721500],["2023-12-08",29743.98,30049.83,29361.67,29667.52,3756600],["2023-12-11",29820.44,30202.76,29667.52,30202.76,3385400],["2023-12-12",27220.71,30355.68,27220.71,30126.3,1816600],["2023-12-13",30202.76,30202.76,28749.97,28979.36,9680600],["2023-12-14",29132.28,29438.13,28826.43,28826.43,2687600],["2023-12-15",28902.89,29285.21,28673.5,28673.5,4550000],["2023-12-18",28673.5,29055.82,28597.04,28597.04,1838400],["2023-12-19",28749.97,28979.36,28367.65,28979.36,2535100],["2023-12-20",28979.36,29514.59,28979.36,29361.67,3042600],["2023-12-21",28597.04,29591.06,28597.04,29208.74,1454300],["2023-12-22",29055.82,29438.13,29055.82,29285.21,2338000],["2023-12-25",29361.67,29820.44,29361.67,29438.13,2544200],["2023-12-26",29438.13,30049.83,29438.13,29667.52,3086500],["2023-12-27",29820.44,29973.37,29591.06,29591.06,2966400],["2023-12-28",29820.44,29820.44,29208.74,29285.21,2712700],["2023-12-29",29132.28,29361.67,29055.82,29055.82,2032100],["2024-01-02",29208.74,29514.59,28979.36,28979.36,2321900],["2024-01-03",28979.36,29208.74,28826.43,29208.74,3503900],["2024-01-04",29285.21,29667.52,29208.74,29285.21,4173500],["2024-01-05",29361.67,29591.06,28826.43,29208.74,2178200],["2024-01-08",29438.13,29438.13,28673.5,28826.43,5362200],["2024-01-09",28826.43,28902.89,28061.8,28138.27,8860600],["2024-01-10",28291.19,28444.12,27908.88,27908.88,4993100],["2024-01-11",28138.27,28444.12,27832.42,28444.12,3724100],["2024-01-12",28520.58,28749.97,28061.8,28138.27,4257900],["2024-01-15",28291.19,28520.58,28138.27,28138.27,2947700],["2024-01-16",28138.27,28367.65,27985.34,28367.65,1943200],["2024-01-17",28367.65,28826.43,27297.18,28367.65,3652900],["2024-01-18",28520.58,28597.04,28214.73,28367.65,2783800],["2024-01-19",28597.04,28673.5,28214.73,28214.73,4050500],["2024-01-22",28214.73,28444.12,27985.34,28061.8,2773300],["2024-01-23",28061.8,28597.04,28061.8,28367.65,5701600],["2024-01-24",28520.58,28597.04,28214.73,28214.73,1938200],["2024-01-25",28214.73,28444.12,28061.8,28138.27,2251700],["2024-01-26",28061.8,28520.58,27985.34,28214.73,3159300],["2024-01-29",28291.19,28444.12,28138.27,28214.73,2022700],["2024-01-30",28291.19,28749.97,28291.19,28444.12,4421300],["2024-01-31",28367.65,28597.04,28061.8,28061.8,4083800],["2024-02-01",28138.27,28520.58,27908.88,28214.73,2444900],["2024-02-02",28291.19,28291.19,28061.8,28061.8,3344500],["2024-02-05",28214.73,28367.65,27985.34,28061.8,3791100],["2024-02-06",28214.73,28826.43,28061.8,28749.97,9564100],["2024-02-07",28902.89,28902.89,28444.12,28749.97,3967200],["2024-02-15",29820.44,29896.91,28291.19,28597.04,4818300],["2024-02-16",28061.8,28826.43,28061.8,28444.12,4815900],["2024-02-19",28444.12,29055.82,28367.65,28673.5,6051700],["2024-02-20",25844.39,29055.82,25844.39,28520.58,5284200],["2024-02-21",28444.12,28673.5,28214.73,28214.73,5085400],["2024-02-22",25462.07,28826.43,25462.07,28291.19,5280100],["2024-02-23",27985.34,28520.58,27526.56,27526.56,8055400],["2024-02-26",27526.56,27755.95,27220.71,27603.03,4452200],["2024-02-27",27908.88,27985.34,27526.56,27908.88,4777400],["2024-02-28",27908.88,29438.13,27908.88,28444.12,13234200],["2024-02-29",28673.5,28749.97,28061.8,28138.27,5189200],["2024-03-01",28291.19,28520.58,27985.34,28214.73,6436000],["2024-03-04",28214.73,28826.43,28214.73,28520.58,7208100],["2024-03-05",28520.58,28673.5,28291.19,28520.58,3642800],["2024-03-06",28520.58,29132.28,28367.65,28673.5,11304200],["2024-03-07",28673.5,29438.13,28673.5,28979.36,11761100],["2024-03-08",29055.82,29208.74,28444.12,28444.12,6459000],["2024-03-11",28444.12,28520.58,27679.49,27755.95,9241200],["2024-03-12",27679.49,27985.34,27603.03,27755.95,5275700],["2024-03-13",27526.56,28214.73,25615.0,28214.73,5189200],["2024-03-14",28367.65,29743.98,28291.19,28979.36,18387800],["2024-03-15",29055.82,29514.59,28597.04,28979.36,5380700],["2024-03-18",28979.36,29285.21,27908.88,28138.27,8997600],["2024-03-19",28291.19,28749.97,28214.73,28444.12,3314500],["2024-03-20",28444.12,28749.97,28291.19,28749.97,4226100],["2024-03-21",28597.04,29667.52,28597.04,29361.67,14450700],["2024-03-22",29514.59,29743.98,29055.82,29438.13,7398300],["2024-03-25",29438.13,30814.46,29361.67,29743.98,14195800],["2024-03-26",27067.79,30126.3,27067.79,29896.91,6597600],["2024-03-27",30202.76,30814.46,29973.37,29973.37,7116400],["2024-03-28",30126.3,30279.22,29438.13,29820.44,6760600],["2024-03-29",30202.76,30585.07,29973.37,29973.37,6763100],["2024-04-01",30049.83,31502.62,30049.83,31120.31,15236200],["2024-04-02",30814.46,33490.65,30661.53,33414.19,17056900],["2024-04-03",33414.19,33796.5,32343.71,32726.03,11506400],["2024-04-04",32726.03,33949.43,32573.1,32802.49,10874600],["2024-04-05",32878.95,34255.28,32267.25,32267.25,13099600],["2024-04-08",32496.64,32955.41,32114.33,32114.33,8501200],["2024-04-09",31732.01,32802.49,31732.01,32420.18,6124700],["2024-04-10",32420.18,32802.49,31579.09,31732.01,7097400],["2024-04-11",31732.01,32726.03,31273.24,32649.56,8881200],["2024-04-12",32878.95,32878.95,32343.71,32878.95,5494200],["2024-04-15",33031.88,33414.19,29667.52,29743.98,17279200],["2024-04-16",29820.44,30508.61,29361.67,30508.61,10936900],["2024-04-17",30585.07,30585.07,29514.59,29514.59,6715700],["2024-04-19",29438.13,30202.76,29208.74,29361.67,10291300],["2024-04-22",29285.21,30049.83,29055.82,29667.52,4471200],["2024-04-23",29820.44,30049.83,28444.12,29132.28,5928200],["2024-04-24",29132.28,30126.3,29132.28,30049.83,5906000],["2024-04-25",30202.76,30202.76,29591.06,30049.83,4711400],["2024-04-26",29973.37,30814.46,29438.13,30355.68,7497200],["2024-05-02",30202.76,30432.15,29896.91,30049.83,3311400],["2024-05-03",29896.91,30738.0,29820.44,30126.3,6143600],["2024-05-06",30279.22,31043.85,30049.83,31043.85,5228500],["2024-05-07",31196.77,31349.7,30814.46,31196.77,3553000],["2024-05-08",31120.31,33490.65,30585.07,32878.95,15888400],["2024-05-09",32955.41,33337.73,32267.25,32496.64,4064905],["2024-05-10",32496.64,33949.43,32190.79,33567.12,11066552],["2024-05-13",33643.58,33949.43,33031.88,33720.04,7112235],["2024-05-14",33337.73,33872.97,33108.34,33261.27,3831169],["2024-05-15",33261.27,33949.43,33184.8,33337.73,4314268],["2024-05-16",33872.97,35172.83,33414.19,34866.98,10930022],["2024-05-17",34866.98,35096.37,34714.06,34790.52,3159821],["2024-05-20",35172.83,36702.09,34102.35,34178.82,6300393],["2024-05-21",34178.82,34714.06,33720.04,34714.06,6662105],["2024-05-22",35019.91,35019.91,33720.04,34408.21,6043868],["2024-05-23",34331.74,35631.61,34102.35,35019.91,7279977],["2024-05-24",35019.91,35708.07,32878.95,33567.12,11086652],["2024-05-27",34331.74,34408.21,33490.65,34331.74,3749401],["2024-05-28",32114.33,35019.91,32114.33,34637.59,4121287],["2024-05-29",34637.59,34943.44,33490.65,33796.5,5909665],["2024-05-30",33643.58,33796.5,30661.53,33567.12,8713821],["2024-05-31",32878.95,33643.58,32878.95,33184.8,4015670],["2024-06-03",33261.27,33949.43,33108.34,33490.65,5301486],["2024-06-04",33643.58,34561.13,33337.73,33796.5,5906494],["2024-06-05",33872.97,34102.35,33184.8,33261.27,4263555],["2024-06-06",33031.88,33949.43,33031.88,33337.73,3042380],["2024-06-07",33490.65,34025.89,33337.73,33567.12,3395145],["2024-06-10",33567.12,34408.21,33414.19,33720.04,4405910],["2024-06-11",33872.97,34408.21,33643.58,34025.89,3676480],["2024-06-12",34102.35,34790.52,34102.35,34714.06,5576300],["2024-06-13",31273.24,35096.37,31273.24,34637.59,5865200],["2024-06-14",36166.85,36166.85,33414.19,33414.19,7003900],["2024-06-17",35784.53,35784.53,32878.95,32955.41,4683800],["2024-06-18",32955.41,33490.65,32955.41,33337.73,3306100],["2024-06-19",33490.65,33643.58,33108.34,33337.73,2960706],["2024-06-20",33414.19,33796.5,32878.95,33108.34,5123273],["2024-06-21",33337.73,33337.73,32878.95,32878.95,3921579],["2024-06-24",32955.41,33261.27,31043.85,31655.55,7429653],["2024-06-25",32114.33,32114.33,31426.16,31884.94,3125275],["2024-06-26",31884.94,31884.94,31196.77,31884.94,3685559],["2024-06-27",31884.94,31884.94,31502.62,31502.62,1897901],["2024-06-28",31502.62,31808.47,30661.53,31043.85,3336821],["2024-07-01",31043.85,31502.62,30814.46,31349.7,2193459],["2024-07-02",31349.7,32343.71,31349.7,32343.71,3522080],["2024-07-03",30585.07,32496.64,30585.07,32190.79,2038079],["2024-07-04",32267.25,32573.1,32037.86,32496.64,2499475],["2024-07-05",32802.49,32878.95,32037.86,32649.56,2928360],["2024-07-08",32649.56,33031.88,32343.71,32878.95,2780773],["2024-07-09",33031.88,33872.97,32802.49,33796.5,5687787],["2024-07-10",33796.5,33949.43,33108.34,33184.8,2582055],["2024-07-11",33261.27,33490.65,32802.49,32878.95,2733900],["2024-07-12",32955.41,33184.8,32573.1,32649.56,2257002],["2024-07-15",32649.56,33031.88,32573.1,32878.95,1586819],["2024-07-16",32878.95,33108.34,32496.64,32878.95,1364684],["2024-07-17",33031.88,33031.88,30585.07,31732.01,3926425],["2024-07-18",32037.86,32420.18,31349.7,32420.18,2188881],["2024-07-19",32420.18,32573.1,31808.47,32343.71,2454078],["2024-07-22",32343.71,32343.71,31120.31,31349.7,2993400],["2024-07-23",31426.16,31655.55,30890.92,30967.38,2214800],["2024-07-24",30967.38,31579.09,30585.07,31349.7,2684500],["2024-07-25",31120.31,31349.7,30814.46,31349.7,1495400],["2024-07-26",31426.16,31961.4,31196.77,31961.4,2541400],["2024-07-29",31732.01,32037.86,31273.24,31502.62,2563600],["2024-07-30",31655.55,31732.01,30967.38,31120.31,1887800],["2024-07-31",31120.31,31655.55,30967.38,31043.85,2438700],["2024-08-01",30738.0,31579.09,30279.22,30585.07,5302500],["2024-08-02",30432.15,30738.0,29896.91,30585.07,2972400],["2024-08-05",30585.07,30585.07,27679.49,28902.89,7018600],["2024-08-06",29055.82,29438.13,28520.58,29361.67,2514100],["2024-08-07",28291.19,29438.13,28291.19,29361.67,1684500],["2024-08-08",26532.55,29438.13,26456.09,29055.82,1775500],["2024-08-09",28520.58,29514.59,28520.58,29514.59,2823300],["2024-08-12",29514.59,29973.37,29514.59,29973.37,1760200],["2024-08-13",30126.3,30355.68,29361.67,30049.83,2464500],["2024-08-14",29438.13,30049.83,29438.13,29820.44,1833600],["2024-08-15",29667.52,29667.52,29208.74,29591.06,1801200],["2024-08-16",26685.47,30432.15,26685.47,30279.22,3420000],["2024-08-19",30279.22,31043.85,30126.3,30814.46,2831200],["2024-08-20",28291.19,30814.46,27755.95,30814.46,2241700],["2024-08-21",30814.46,31808.47,30814.46,31120.31,4756500],["2024-08-22",31120.31,31273.24,30661.53,31043.85,2535200],["2024-08-23",27985.34,31043.85,27985.34,30890.92,3047800],["2024-08-26",31120.31,31502.62,30738.0,30738.0,2809200],["2024-08-27",30967.38,31120.31,30738.0,30738.0,1622300],["2024-08-28",27679.49,31120.31,27679.49,30738.0,1765600],["2024-08-29",27679.49,30890.92,27679.49,30738.0,1235800],["2024-08-30",31273.24,31273.24,30585.07,31196.77,2094400],["2024-09-04",31196.77,31273.24,30585.07,30890.92,2822300],["2024-09-05",30661.53,30967.38,29820.44,30585.07,1670500],["2024-09-06",29820.44,31043.85,28520.58,30967.38,2353800],["2024-09-09",30967.38,31884.94,30814.46,31120.31,3213300],["2024-09-10",31120.31,31349.7,30814.46,31120.31,2115600],["2024-09-11",30967.38,30967.38,30585.07,30967.38,1138400],["2024-09-12",31043.85,31196.77,30814.46,31120.31,1269800],["2024-09-13",28061.8,31120.31,28061.8,30890.92,1101200],["2024-09-16",30890.92,31043.85,30355.68,30585.07,1840600],["2024-09-17",29896.91,30661.53,29438.13,30585.07,1601000],["2024-09-18",30585.07,30967.38,30585.07,30738.0,976700],["2024-09-19",30738.0,31120.31,30738.0,30890.92,1084500],["2024-09-20",31043.85,32037.86,30967.38,31808.47,8654700],["2024-09-23",31808.47,32114.33,31579.09,31579.09,1497000],["2024-09-24",31349.7,31808.47,31349.7,31808.47,2867500],["2024-09-25",31961.4,32343.71,31732.01,31808.47,3815700],["2024-09-26",31043.85,32190.79,31043.85,31502.62,5816900],["2024-09-27",31502.62,31579.09,31120.31,31120.31,3042600],["2024-09-30",31196.77,31273.24,30890.92,31043.85,2804200],["2024-10-01",31043.85,31426.16,30890.92,30890.92,3606500],["2024-10-02",31120.31,31502.62,31120.31,31196.77,3278900],["2024-10-03",31349.7,31579.09,30738.0,31196.77,2807600],["2024-10-04",31196.77,32190.79,31196.77,31732.01,6381100],["2024-10-07",28597.04,32267.25,28597.04,32114.33,3375600],["2024-10-08",32114.33,32649.56,31808.47,31961.4,4929600],["2024-10-09",31732.01,31884.94,31426.16,31579.09,4150800],["2024-10-10",31732.01,31732.01,31426.16,31426.16,3046600],["2024-10-11",31426.16,31732.01,31196.77,31273.24,2990200],["2024-10-14",31196.77,31502.62,30890.92,30890.92,3383500],["2024-10-15",30890.92,31043.85,30126.3,30126.3,5630000],["2024-10-16",30126.3,30355.68,29896.91,29896.91,1756600],["2024-10-17",26914.86,30202.76,26914.86,30202.76,2266000],["2024-10-18",27220.71,30432.15,27220.71,29820.44,1879800],["2024-10-21",29820.44,29820.44,29514.59,29514.59,1606800],["2024-10-22",29438.13,29743.98,28444.12,29055.82,2574100],["2024-10-23",28520.58,29285.21,28520.58,29285.21,1631600],["2024-10-24",26379.62,29514.59,26379.62,29208.74,1019800],["2024-10-25",29361.67,29438.13,28902.89,28902.89,899200],["2024-10-28",28673.5,29208.74,28673.5,28979.36,553500],["2024-10-29",28979.36,29132.28,28673.5,28979.36,1610500],["2024-10-30",28979.36,29361.67,28902.89,28902.89,1392000],["2024-10-31",28902.89,29055.82,28749.97,28902.89,1236200],["2024-11-01",28749.97,29208.74,28749.97,29132.28,1427300],["2024-11-04",29132.28,29132.28,28673.5,28979.36,1234500],["2024-11-05",28979.36,29208.74,28826.43,28826.43,1479300],["2024-11-06",28979.36,29132.28,28826.43,29132.28,1687400],["2024-11-07",29361.67,29438.13,29055.82,29132.28,1301400],["2024-11-08",29208.74,29514.59,29055.82,29285.21,1443300],["2024-11-11",29285.21,29285.21,28826.43,29055.82,1686700],["2024-11-12",29132.28,29132.28,28520.58,28826.43,2881800],["2024-11-13",29060.16,29060.16,27501.97,28436.88,3722300],["2024-11-14",28436.88,28436.88,27268.24,27268.24,2463800],["2024-11-15",24775.15,27579.88,24775.15,26489.15,5352200],["2024-11-18",24151.87,26489.15,24151.87,26411.24,1762800],["2024-11-19",25710.06,26644.97,24073.96,26021.7,1637100],["2024-11-20",24930.97,26177.51,24930.97,25787.97,2609000],["2024-11-21",25086.79,26255.42,25086.79,26177.51,3569900],["2024-11-22",26255.42,26333.33,25865.88,25943.79,1953700],["2024-11-25",25710.06,26722.88,25086.79,26644.97,3410700],["2024-11-26",26333.33,26644.97,26255.42,26411.24,2283600],["2024-11-27",26567.06,26567.06,26255.42,26489.15,717500],["2024-11-28",25943.79,26956.61,25943.79,26411.24,1305100],["2024-11-29",26411.24,26878.7,26411.24,26800.79,1833000],["2024-12-02",29060.16,29060.16,26489.15,26722.88,1708600],["2024-12-03",26878.7,26878.7,26333.33,26333.33,2373300],["2024-12-04",26411.24,26489.15,26177.51,26177.51,1563600],["2024-12-05",26177.51,26644.97,26021.7,26567.06,2345800],["2024-12-06",26333.33,26956.61,26333.33,26411.24,3333300],["2024-12-09",26489.15,26800.79,26489.15,26722.88,1847000],["2024-12-10",26800.79,26878.7,26567.06,26722.88,1839500],["2024-12-11",26722.88,26800.79,26411.24,26644.97,2686100],["2024-12-12",26489.15,26800.79,26489.15,26489.15,1856200],["2024-12-13",26411.24,26489.15,26021.7,26333.33,2518100],["2024-12-16",26333.33,26489.15,26099.61,26177.51,1150400],["2024-12-17",26255.42,26411.24,25787.97,25787.97,2261300],["2024-12-18",25710.06,26956.61,25710.06,26567.06,3348700],["2024-12-19",26567.06,27034.52,26333.33,27034.52,4819700],["2024-12-20",27034.52,27112.43,26567.06,26644.97,2468100],["2024-12-23",26722.88,26956.61,26489.15,26489.15,2720100],["2024-12-24",23840.24,26644.97,23840.24,26255.42,1920400],["2024-12-25",23684.42,26722.88,23684.42,26489.15,2488000],["2024-12-26",26255.42,26956.61,26255.42,26411.24,2206200],["2024-12-27",26333.33,26644.97,26255.42,26644.97,2198200],["2024-12-30",26489.15,26644.97,26177.51,26489.15,1147300],["2024-12-31",26489.15,26567.06,26333.33,26411.24,1856100],["2025-01-02",26411.24,26489.15,26255.42,26333.33,1046600],["2025-01-03",26489.15,26722.88,26411.24,26489.15,2251800],["2025-01-06",26489.15,26644.97,26021.7,26021.7,2076400],["2025-01-07",25787.97,26177.51,24775.15,25008.88,3166800],["2025-01-08",25008.88,25242.6,24697.24,25008.88,2249300],["2025-01-09",22515.78,25320.51,22515.78,25086.79,932300],["2025-01-10",23372.78,25476.33,23139.05,24930.97,1879100],["2025-01-13",24619.33,25398.42,24541.42,25398.42,2097200],["2025-01-14",25398.42,25476.33,24853.06,25008.88,983100],["2025-01-15",24541.42,25086.79,22983.23,24697.24,2258800],["2025-01-16",22282.05,25164.69,22282.05,24775.15,1457700],["2025-01-17",24775.15,25476.33,24775.15,25398.42,2076100],["2025-01-20",25554.24,26021.7,25476.33,25554.24,4548100],["2025-01-21",24697.24,25865.88,24697.24,25787.97,1799000],["2025-01-22",25943.79,26021.7,25476.33,25865.88,1835500],["2025-01-23",25787.97,26021.7,25632.15,26021.7,1872400],["2025-01-24",26021.7,26021.7,25632.15,25710.06,2465300],["2025-02-03",25943.79,25943.79,24930.97,25554.24,3229700],["2025-02-04",23061.14,25632.15,23061.14,25632.15,1043100],["2025-02-05",23372.78,26411.24,23372.78,26099.61,3075000],["2025-02-06",26099.61,26411.24,26021.7,26255.42,1951200],["2025-02-07",26333.33,26489.15,26177.51,26255.42,2457500],["2025-02-10",26021.7,26644.97,26021.7,26021.7,2417000],["2025-02-11",26099.61,26255.42,25865.88,26177.51,1513900],["2025-02-12",26255.42,26644.97,26099.61,26411.24,2229900],["2025-02-13",26489.15,26567.06,26177.51,26489.15,1904800],["2025-02-14",26489.15,27190.34,26489.15,26800.79,5615300],["2025-02-17",26800.79,27112.43,26567.06,26800.79,1832200],["2025-02-18",26878.7,27112.43,26567.06,26878.7,1999900],["2025-02-19",27034.52,27190.34,26800.79,26956.61,2579700],["2025-02-20",26956.61,27346.15,26878.7,26878.7,1878700],["2025-02-21",26878.7,26956.61,26567.06,26722.88,1376700],["2025-02-24",26722.88,27190.34,26567.06,27034.52,2189400],["2025-02-25",27034.52,27501.97,26956.61,27112.43,4150500],["2025-02-26",27190.34,27346.15,26956.61,27112.43,1652200],["2025-02-27",27112.43,27346.15,26956.61,27346.15,2089800],["2025-02-28",27268.24,28047.34,27268.24,27735.7,4799400],["2025-03-03",27813.61,27891.52,27501.97,27501.97,1423000],["2025-03-04",26956.61,27657.79,26956.61,27268.24,2415300],["2025-03-05",27424.06,27424.06,26878.7,26878.7,1812600],["2025-03-06",26956.61,27034.52,26333.33,26722.88,4685300],["2025-03-07",26800.79,26956.61,26567.06,26567.06,2512000],["2025-03-10",26489.15,26800.79,26411.24,26411.24,2582300],["2025-03-11",26411.24,26411.24,26099.61,26177.51,3039500],["2025-03-12",26255.42,26411.24,26021.7,26333.33,3130400],["2025-03-13",26333.33,26411.24,25787.97,25865.88,2647400],["2025-03-14",25865.88,25943.79,25164.69,25320.51,4972900],["2025-03-17",25398.42,25865.88,25398.42,25632.15,1417800],["2025-03-18",25632.15,26255.42,25632.15,25865.88,3536500],["2025-03-19",23606.51,25943.79,23606.51,25476.33,1257600],["2025-03-20",25554.24,25632.15,25086.79,25476.33,1277800],["2025-03-21",25632.15,25943.79,25398.42,25710.06,1740700],["2025-03-24",25710.06,25787.97,25242.6,25398.42,1744000],["2025-03-25",22905.33,25787.97,22905.33,25398.42,1549500],["2025-03-26",25398.42,25943.79,25242.6,25398.42,2302800],["2025-03-27",25476.33,25710.06,25164.69,25242.6,2187200],["2025-03-28",24930.97,25398.42,24619.33,24853.06,2398400],["2025-03-31",24853.06,24853.06,23996.06,23996.06,3824000],["2025-04-01",21814.6,24541.42,21814.6,24307.69,2022500],["2025-04-02",24229.78,24541.42,24151.87,24151.87,1418400],["2025-04-03",23762.33,23918.15,21736.69,21736.69,7054500],["2025-04-04",20334.32,21736.69,19633.14,20490.14,12097000],["2025-04-08",20256.41,20334.32,18464.5,18464.5,5864900],["2025-04-09",16672.58,18464.5,16672.58,16672.58,14364000],["2025-04-10",18308.68,18308.68,18308.68,18308.68,233400],["2025-04-11",16750.49,19788.95,16750.49,18854.04,10033000],["2025-04-14",16984.22,20645.96,16984.22,20100.59,9755400],["2025-04-15",20178.5,20412.23,19399.41,19477.32,4498700],["2025-04-16",19477.32,20022.68,19165.68,19477.32,6435300],["2025-04-17",19477.32,19788.95,19009.86,19788.95,4578100],["2025-04-18",19944.77,20723.87,19944.77,20256.41,7525200],["2025-04-21",20645.96,21113.41,20256.41,20957.59,4887600],["2025-04-22",20957.59,21035.5,18931.95,20645.96,7754700],["2025-04-23",20645.96,21269.23,20568.05,20723.87,3242900],["2025-04-24",21035.5,21113.41,20256.41,20490.14,2953200],["2025-04-25",20490.14,20879.68,20256.41,20334.32,3226200],["2025-04-28",20334.32,20568.05,20178.5,20178.5,2061800],["2025-04-29",20256.41,20334.32,19866.86,19944.77,2431800],["2025-05-05",19866.86,20256.41,19633.14,20256.41,3468700],["2025-05-06",20256.41,20801.78,20256.41,20490.14,3928600],["2025-05-07",20568.05,21191.32,20568.05,20723.87,5039700],["2025-05-08",20879.68,21113.41,20568.05,21035.5,4787500],["2025-05-09",21113.41,21347.14,20723.87,20723.87,2607900],["2025-05-12",20801.78,21425.05,20645.96,21425.05,4260800],["2025-05-13",21502.96,21970.41,21425.05,21425.05,4452500],["2025-05-14",21580.87,21970.41,21425.05,21814.6,4037100],["2025-05-15",21892.5,21892.5,21347.14,21736.69,3062200],["2025-05-16",21736.69,21892.5,21347.14,21425.05,2776500],["2025-05-19",21425.05,21580.87,21113.41,21113.41,2507600],["2025-05-20",21113.41,21347.14,21035.5,21113.41,2456700],["2025-05-21",21425.05,22204.14,20723.87,20879.68,3478600],["2025-05-22",20957.59,20957.59,20412.23,20490.14,4088700],["2025-05-23",20490.14,20645.96,20178.5,20256.41,3401000],["2025-05-26",20334.32,21113.41,20022.68,20957.59,3743600],["2025-05-27",20957.59,21425.05,20957.59,21191.32,4271600],["2025-05-28",21347.14,22983.23,21269.23,22593.69,9089400],["2025-05-29",22593.69,22983.23,22204.14,22204.14,3496200],["2025-05-30",22437.87,22437.87,21425.05,21425.05,5579900],["2025-06-02",21425.05,23528.6,21347.14,23528.6,8506200],["2025-06-03",24151.87,25865.88,23684.42,23762.33,7414000],["2025-06-04",23918.15,25086.79,23918.15,24619.33,7981400],["2025-06-05",24930.97,25943.79,24151.87,25320.51,9038800],["2025-06-06",25320.51,26255.42,25086.79,25476.33,10487990],["2025-06-09",25476.33,26021.7,25086.79,25865.88,7558900],["2025-06-10",25865.88,26021.7,25008.88,25242.6,5958400],["2025-06-11",25242.6,25476.33,24697.24,25320.51,5170300],["2025-06-12",25632.15,26255.42,25398.42,25398.42,7153600],["2025-06-13",26099.61,27190.34,25865.88,27112.43,17082900],["2025-06-16",27268.24,28826.43,27112.43,28670.61,12114600],["2025-06-17",28748.52,28826.43,27112.43,27813.61,11569200],["2025-06-18",28203.16,28670.61,27657.79,27969.43,9501400],["2025-06-19",28047.34,28047.34,27112.43,27657.79,7665500],["2025-06-20",27657.79,28281.07,26722.88,27034.52,10701000],["2025-06-23",26878.7,28670.61,26878.7,27346.15,13135700],["2025-06-24",27346.15,27346.15,25632.15,25710.06,14586600],["2025-06-25",25710.06,26099.61,25164.69,25320.51,8939400],["2025-06-26",25320.51,25632.15,25008.88,25398.42,4267500],["2025-06-27",25398.42,25554.24,25008.88,25008.88,5613000],["2025-06-30",25008.88,25632.15,24541.42,25632.15,11047600],["2025-07-01",24697.24,25710.06,23216.96,25008.88,4909400],["2025-07-02",25008.88,25164.69,24775.15,25086.79,3759200],["2025-07-03",25164.69,25554.24,24853.06,25008.88,6199700],["2025-07-04",25008.88,25320.51,24930.97,25086.79,3641800],["2025-07-07",25242.6,25320.51,24930.97,25008.88,5507200],["2025-07-08",25086.79,25554.24,25086.79,25398.42,5375400],["2025-07-09",25398.42,25943.79,25398.42,25554.24,6341700],["2025-07-10",25632.15,26333.33,25398.42,26177.51,10242600],["2025-07-11",26255.42,26255.42,25710.06,25787.97,5104900],["2025-07-14",25865.88,26177.51,25710.06,25943.79,5209900],["2025-07-15",25943.79,26411.24,25787.97,25787.97,6895000],["2025-07-16",25787.97,25865.88,25632.15,25710.06,2952600],["2025-07-17",25787.97,26489.15,25710.06,26021.7,7573200],["2025-07-18",26099.61,26878.7,26021.7,26644.97,10071500],["2025-07-21",26644.97,27034.52,26021.7,26021.7,5835900],["2025-07-22",26099.61,26255.42,25787.97,26021.7,4717300],["2025-07-23",26099.61,26567.06,25865.88,26333.33,7978700],["2025-07-24",26567.06,27268.24,26411.24,26956.61,11485500],["2025-07-25",27034.52,27501.97,26722.88,26722.88,7959800],["2025-07-28",26722.88,27034.52,26489.15,26644.97,9133700],["2025-07-29",26644.97,27891.52,26644.97,26644.97,16630400],["2025-07-30",26800.79,27424.06,26644.97,27346.15,9682500],["2025-07-31",27501.97,28281.07,26644.97,26722.88,11136000],["2025-08-01",26722.88,27346.15,26722.88,26878.7,7809400],["2025-08-04",27112.43,27112.43,26333.33,26567.06,6199900],["2025-08-05",26567.06,26956.61,25710.06,26099.61,10946800],["2025-08-06",26099.61,27424.06,25787.97,26956.61,7852900],["2025-08-07",26956.61,27424.06,26722.88,26956.61,5160800],["2025-08-08",26956.61,29605.52,26956.61,29371.79,27229400],["2025-08-11",29605.52,30072.98,28826.43,29138.07,7682200],["2025-08-12",29995.07,30384.62,28826.43,29527.61,10117900],["2025-08-13",29527.61,29683.43,28358.97,28592.7,13361800],["2025-08-14",28592.7,29215.98,28281.07,29215.98,9266700],["2025-08-15",29215.98,29995.07,28436.88,28748.52,10840700],["2025-08-18",28826.43,29761.34,28670.61,28982.25,9060000],["2025-08-19",28982.25,29761.34,28670.61,28826.43,8187600],["2025-08-20",28904.34,29138.07,26878.7,27501.97,11659900],["2025-08-21",27657.79,27891.52,27112.43,27268.24,6646000],["2025-08-22",27268.24,27969.43,26411.24,26644.97,8055100],["2025-08-25",26722.88,27034.52,25632.15,25710.06,6023500],["2025-08-26",25710.06,26333.33,25476.33,26255.42,4433100],["2025-08-27",26255.42,27112.43,26099.61,26800.79,5185500],["2025-08-28",26722.88,26956.61,26333.33,26489.15,3593200],["2025-08-29",26489.15,26722.88,26333.33,26411.24,4788900],["2025-09-03",26567.06,27501.97,26567.06,27346.15,4578600],["2025-09-04",27657.79,27657.79,27190.34,27346.15,5283200],["2025-09-05",27346.15,28125.25,27112.43,27346.15,7619400],["2025-09-08",27424.06,27657.79,26255.42,26255.42,5565800],["2025-09-09",26255.42,26567.06,26177.51,26333.33,2548900],["2025-09-10",26644.97,27112.43,26489.15,26722.88,3549900],["2025-09-11",26956.61,27190.34,26411.24,26644.97,3119803],["2025-09-12",26800.79,27891.52,26644.97,27579.88,9118612],["2025-09-15",27579.88,28047.34,27346.15,27579.88,3609212],["2025-09-16",27891.52,28125.25,27268.24,27346.15,5094703],["2025-09-17",27735.7,28203.16,27424.06,27579.88,6286011],["2025-09-18",27579.88,27735.7,26956.61,27034.52,3205000],["2025-09-19",27034.52,27346.15,26878.7,26878.7,2181407],["2025-09-22",26956.61,27112.43,26177.51,26333.33,3711014],["2025-09-23",26333.33,26722.88,26333.33,26333.33,1127003],["2025-09-24",26489.15,26800.79,26177.51,26489.15,2393802],["2025-09-25",26644.97,27034.52,26644.97,26800.79,2532507],["2025-09-26",26956.61,26956.61,26411.24,26411.24,2657512],["2025-09-29",26255.42,26722.88,26255.42,26255.42,1627605],["2025-09-30",26255.42,26411.24,25320.51,25554.24,4916405],["2025-10-01",25554.24,25787.97,25476.33,25554.24,1955714],["2025-10-02",25632.15,25787.97,25164.69,25320.51,3363703],["2025-10-03",25320.51,25398.42,24463.51,24541.42,4136803],["2025-10-06",24541.42,25320.51,24541.42,25164.69,2519800],["2025-10-07",25320.51,25632.15,24930.97,24930.97,2474910],["2025-10-08",25632.15,25710.06,25008.88,25242.6,1738314],["2025-10-09",25398.42,26099.61,25008.88,26021.7,4461612],["2025-10-10",25943.79,26177.51,25554.24,25554.24,2937418],["2025-10-13",25554.24,25554.24,24775.15,24853.06,5028110],["2025-10-14",24853.06,25320.51,24307.69,24463.51,5934812],["2025-10-15",24541.42,24619.33,23684.42,23762.33,6017314],["2025-10-16",23762.33,24463.51,23606.51,24229.78,4263201],["2025-10-17",24307.69,24307.69,23684.42,23684.42,2994511],["2025-10-20",23684.42,23996.06,21970.41,21970.41,5507212],["2025-10-21",21970.41,22905.33,21970.41,22593.69,5505101],["2025-10-22",22671.6,23606.51,22593.69,23606.51,3748209],["2025-10-23",23918.15,24619.33,23762.33,23918.15,4425007],["2025-10-24",24073.96,25086.79,24073.96,24307.69,5940803],["2025-10-27",24541.42,25242.6,23996.06,24151.87,2437305],["2025-10-28",24151.87,24697.24,23061.14,24541.42,4392517],["2025-10-29",24541.42,25164.69,24541.42,24853.06,3552721],["2025-10-30",24930.97,25476.33,24619.33,25164.69,4538614],["2025-10-31",25164.69,26644.97,25008.88,25554.24,8591521],["2025-11-03",25554.24,26333.33,25320.51,25320.51,3771721],["2025-11-04",25320.51,25398.42,24151.87,25086.79,5325121],["2025-11-05",25164.69,27190.34,24930.97,26567.06,16995721],["2025-11-06",26722.88,27268.24,26021.7,26878.7,6998021],["2025-11-07",26878.7,27501.97,26099.61,26489.15,10459021],["2025-11-10",26489.15,26644.97,25787.97,25787.97,5533421],["2025-11-11",25865.88,26021.7,25164.69,25398.42,3448221],["2025-11-12",25398.42,26099.61,25398.42,25943.79,3168421],["2025-11-13",25865.88,27735.7,25554.24,26956.61,13985521],["2025-11-14",27034.52,27813.61,26956.61,27424.06,7337821],["2025-11-17",27346.15,27891.52,26878.7,27424.06,5281121],["2025-11-18",27268.24,27579.88,26878.7,27112.43,5399321],["2025-11-19",27112.43,27579.88,26956.61,26956.61,4428842],["2025-11-20",26878.7,27190.34,26099.61,26800.79,2562200],["2025-11-21",26489.15,26878.7,25943.79,26255.42,4162221],["2025-11-24",26255.42,26567.06,25787.97,25787.97,2940121],["2025-11-25",25787.97,26333.33,25710.06,25865.88,3383721],["2025-11-26",25943.79,26489.15,25865.88,26333.33,2986921],["2025-11-27",27000.0,27333.33,26500.0,26500.0,3382221],["2025-11-28",26500.0,27583.33,26500.0,26833.33,5138621],["2025-12-01",27000.0,27333.33,26666.67,26666.67,2195121],["2025-12-02",26750.0,27333.33,26666.67,27333.33,4118121],["2025-12-03",27333.33,28166.67,26916.67,27083.33,5544221],["2025-12-04",27083.33,27833.33,26833.33,27583.33,4441521],["2025-12-05",28000.0,28166.67,27000.0,27000.0,4338521],["2025-12-08",27083.33,27166.67,26250.0,26500.0,3814521],["2025-12-09",26500.0,26583.33,25666.67,25833.33,3630821],["2025-12-10",25833.33,26333.33,25833.33,26166.67,1768821],["2025-12-11",26416.67,26583.33,26083.33,26083.33,1858721],["2025-12-12",26166.67,26166.67,25083.33,25166.67,4218021],["2025-12-15",25166.67,25916.67,23500.0,25833.33,2855821],["2025-12-16",25833.33,27083.33,25500.0,26750.0,4232221],["2025-12-17",26916.67,27833.33,26500.0,27000.0,5683314],["2025-12-18",27000.0,27333.33,26750.0,27333.33,2941721],["2025-12-19",27333.33,27583.33,26916.67,26916.67,3550421],["2025-12-22",27000.0,27666.67,26916.67,27583.33,5583121],["2025-12-23",27666.67,28833.33,27416.67,28500.0,11869121],["2025-12-24",28500.0,28666.67,28000.0,28000.0,6154121],["2025-12-25",28000.0,28500.0,27000.0,27000.0,5112321],["2025-12-26",27000.0,28250.0,26833.33,28083.33,5612721],["2025-12-29",28166.67,29916.67,28083.33,29250.0,11628221],["2025-12-30",29250.0,29500.0,28583.33,28833.33,3842519],["2025-12-31",28916.67,29083.33,28333.33,28583.33,3495721],["2026-01-05",29083.33,30416.67,28666.67,29583.33,12214011],["2026-01-06",29666.67,30500.0,29416.67,29833.33,8890612],["2026-01-07",29916.67,30500.0,29500.0,30000.0,8482700],["2026-01-08",30083.33,31916.67,30083.33,31000.0,16619700],["2026-01-09",31666.67,32166.67,30416.67,30583.33,6363200],["2026-01-12",30583.33,31250.0,29166.67,30000.0,13362100],["2026-01-13",30000.0,33000.0,30000.0,33000.0,14655800],["2026-01-14",33000.0,35833.33,33000.0,33583.33,15529100],["2026-01-15",33583.33,34583.33,32500.0,33083.33,11541400],["2026-01-16",33166.67,33750.0,32083.33,32083.33,10250700],["2026-01-19",32083.33,33166.67,31833.33,32916.67,7068200],["2026-01-20",32833.33,33250.0,32000.0,32000.0,8186888],["2026-01-21",32083.33,34500.0,31166.67,34500.0,13977500],["2026-01-22",34416.67,35416.67,33333.33,33500.0,9470300],["2026-01-23",34166.67,34166.67,31916.67,32250.0,8622500],["2026-01-26",32333.33,33750.0,31833.33,32833.33,9207100],["2026-01-27",32833.33,34833.33,32083.33,34000.0,12369800],["2026-01-28",34000.0,37333.33,34000.0,36250.0,29430600],["2026-01-29",36666.67,37333.33,34916.67,36250.0,9737300],["2026-01-30",36250.0,39833.33,36250.0,37833.33,11348800],["2026-02-02",37833.33,40333.33,36916.67,40083.33,12727600],["2026-02-03",40083.33,40833.33,37500.0,38916.67,12276200],["2026-02-04",39166.67,39416.67,37833.33,38916.67,8077600],["2026-02-05",38916.67,39500.0,37666.67,38000.0,9097700],["2026-02-06",38000.0,38833.33,35333.33,37000.0,16468600],["2026-02-09",38833.33,38833.33,37000.0,38250.0,5109800],["2026-02-10",38250.0,38833.33,34500.0,35166.67,14138600],["2026-02-11",35250.0,35750.0,34500.0,35666.67,7412600],["2026-02-12",35750.0,37500.0,35750.0,36583.33,6036000],["2026-02-13",36583.33,36916.67,35666.67,36916.67,4604000],["2026-02-23",36916.67,39833.33,36916.67,39500.0,8733200],["2026-02-24",39500.0,40000.0,38666.67,39166.67,8203600],["2026-02-25",39250.0,40750.0,38333.33,39166.67,9713700],["2026-02-26",39583.33,39583.33,37916.67,38583.33,7529500],["2026-02-27",38583.33,41166.67,38333.33,39500.0,10322000],["2026-03-02",40166.67,43416.67,39916.67,43416.67,16114800],["2026-03-03",45000.0,47000.0,41250.0,45500.0,19621200],["2026-03-04",45583.33,46666.67,42166.67,43333.33,14441500],["2026-03-05",43500.0,45833.33,39166.67,42500.0,24168600],["2026-03-06",42500.0,45000.0,41250.0,42500.0,15322500],["2026-03-09",43166.67,46750.0,38250.0,38250.0,19671400],["2026-03-10",38250.0,39000.0,34500.0,35166.67,20951900],["2026-03-11",35000.0,37500.0,33166.67,37500.0,8468100],["2026-03-12",38333.33,38833.33,35416.67,36250.0,8656300],["2026-03-13",36333.33,37833.33,33083.33,33333.33,17313900],["2026-03-16",33583.33,35083.33,32333.33,34833.33,12105300],["2026-03-17",35000.0,35166.67,33333.33,33333.33,5418100],["2026-03-18",33333.33,36666.67,33000.0,35833.33,12000200],["2026-03-19",35833.33,36666.67,34500.0,35750.0,7494800],["2026-03-20",35833.33,35916.67,33000.0,33333.33,9610300],["2026-03-23",33333.33,34333.33,32250.0,33750.0,6539000],["2026-03-24",34416.67,34583.33,33500.0,34166.67,4745100],["2026-03-25",34166.67,36166.67,32916.67,35166.67,7282100],["2026-03-26",35416.67,35500.0,33916.67,35000.0,5058300],["2026-03-27",35416.67,35916.67,34833.33,35666.67,5942600],["2026-03-30",36000.0,36916.67,35416.67,35666.67,5271600],["2026-03-31",35666.67,36000.0,33916.67,34083.33,7568700],["2026-04-01",34583.33,34750.0,33250.0,33500.0,7800700],["2026-04-02",33333.33,34416.67,33333.33,33500.0,3282400],["2026-04-03",33750.0,34250.0,33416.67,33666.67,3997000],["2026-04-06",33666.67,33916.67,31333.33,31500.0,6958400],["2026-04-07",31583.33,32000.0,30500.0,31166.67,4711300],["2026-04-08",30666.67,32416.67,30666.67,31833.33,6119100],["2026-04-09",31833.33,32333.33,29166.67,31250.0,3761400],["2026-04-10",31166.67,33750.0,30833.33,33000.0,6850600],["2026-04-13",33083.33,33750.0,32583.33,32750.0,2810000],["2026-04-14",33000.0,33166.67,32166.67,32166.67,3967900],["2026-04-15",31666.67,32916.67,30166.67,32250.0,3449500],["2026-04-16",32250.0,32750.0,31916.67,31916.67,2636500],["2026-04-17",32333.33,32916.67,31750.0,32250.0,3025800],["2026-04-20",29416.67,32750.0,29416.67,31916.67,2083500],["2026-04-21",31916.67,32666.67,31500.0,32083.33,3266400],["2026-04-22",32083.33,32500.0,31666.67,31666.67,2223900],["2026-04-23",31750.0,32166.67,30250.0,31166.67,5590600],["2026-04-24",31166.67,32583.33,31166.67,31750.0,2895500],["2026-04-28",31833.33,32166.67,30166.67,30166.67,4209500],["2026-04-29",30166.67,31916.67,29250.0,31666.67,4812500],["2026-05-04",32166.67,33166.67,31750.0,32750.0,5573200],["2026-05-05",32750.0,33916.67,32250.0,33666.67,5810500],["2026-05-06",33666.67,34416.67,33333.33,33500.0,4912100],["2026-05-07",33416.67,33750.0,32333.33,32416.67,4279700],["2026-05-08",32416.67,32750.0,31833.33,32250.0,2687200],["2026-05-11",32166.67,33666.67,31750.0,33083.33,4408300],["2026-05-12",33083.33,33750.0,32583.33,33333.33,3865100],["2026-05-13",33666.67,35250.0,33083.33,34166.67,8794500],["2026-05-14",34166.67,34666.67,33583.33,33750.0,3299000],["2026-05-15",33750.0,34666.67,33500.0,34166.67,4932600],["2026-05-18",34250.0,36666.67,34166.67,35416.67,10693100],["2026-05-19",35333.33,36083.33,32833.33,33333.33,9595400],["2026-05-20",33333.33,34416.67,31666.67,34333.33,5483000],["2026-05-21",34333.33,34333.33,33500.0,33666.67,2215500],["2026-05-22",33583.33,33833.33,32916.67,33250.0,2735100],["2026-05-25",33250.0,33250.0,31583.33,31666.67,6426200],["2026-05-26",31583.33,32250.0,31583.33,32083.33,1641200],["2026-05-27",32416.67,32833.33,32083.33,32083.33,1980200],["2026-05-28",31833.33,32583.33,31833.33,32250.0,2659600],["2026-05-29",32166.67,32833.33,31833.33,32500.0,2822000],["2026-06-01",32500.0,32833.33,32166.67,32166.67,914700],["2026-06-02",31833.33,32500.0,31500.0,31500.0,2098300],["2026-06-03",31500.0,32083.33,31416.67,32083.33,1527600],["2026-06-04",32083.33,33250.0,32083.33,32500.0,2624100],["2026-06-05",32500.0,32666.67,32083.33,32250.0,3113800],["2026-06-08",32250.0,32416.67,31666.67,31666.67,2094300],["2026-06-09",31666.67,32000.0,31250.0,31666.67,1336700],["2026-06-10",31833.33,32166.67,31750.0,31833.33,1184200],["2026-06-11",32500.0,32666.67,31666.67,32166.67,2296100],["2026-06-12",31666.67,32333.33,31666.67,32083.33,1081900],["2026-06-15",32083.33,32083.33,30833.33,31166.67,3787000],["2026-06-16",30916.67,31500.0,30833.33,31500.0,2234417],["2026-06-17",31250.0,31833.33,31166.67,31666.67,1284600],["2026-06-18",31666.67,32583.33,31250.0,32500.0,4213400],["2026-06-19",32500.0,32666.67,32083.33,32500.0,2052400],["2026-06-22",32500.0,33583.33,32416.67,33000.0,3425000],["2026-06-23",32750.0,32916.67,31500.0,31500.0,3854900],["2026-06-24",31500.0,32500.0,31250.0,32333.33,2039500],["2026-06-25",31416.67,32333.33,31416.67,31666.67,1078900],["2026-06-26",31666.67,32000.0,31250.0,31250.0,1603700],["2026-06-29",31416.67,32333.33,31416.67,32083.33,2102200],["2026-06-30",31750.0,32166.67,31666.67,31750.0,1405500],["2026-07-01",31583.33,32666.67,31583.33,32416.67,1599700],["2026-07-02",32333.33,32500.0,31916.67,32083.33,1292000],["2026-07-03",32083.33,32333.33,31583.33,31750.0,1584600],["2026-07-06",31666.67,31916.67,30166.67,30333.33,4149700],["2026-07-07",30333.33,30583.33,29583.33,30000.0,3163213],["2026-07-08",30000.0,30916.67,30000.0,30583.33,1716700],["2026-07-09",30833.33,31500.0,30666.67,31333.33,2851000],["2026-07-10",31333.33,31333.33,30166.67,30166.67,2052152],["2026-07-13",30250.0,30916.67,30166.67,30833.33,3184600],["2026-07-14",31250.0,32666.67,30416.67,32333.33,6103000],["2026-07-15",32333.33,32416.67,31333.33,31666.67,1997100],["2026-07-16",31500.0,32333.33,29833.33,32333.33,3114600],["2026-07-17",31666.67,32333.33,31000.0,31916.67,1532700],["2026-07-20",31916.67,32333.33,30583.33,30583.33,2728800],["2026-07-21",30583.33,30833.33,27583.33,28083.33,12014400],["2026-07-22",28083.33,28666.67,26833.33,27583.33,4234900],["2026-07-23",27500.0,28583.33,26833.33,28583.33,3184500],["2026-07-24",29166.67,29250.0,28500.0,28500.0,2617400],["2026-07-27",28166.67,28833.33,27666.67,27750.0,2724800],["2026-07-28",28000.0,28583.33,27166.67,28000.0,2356300],["2026-07-29",28000.0,28500.0,27916.67,28083.33,772600],["2026-07-30",27916.67,29333.33,27916.67,29000.0,1950800],["2026-07-31",29083.33,29250.0,28416.67,28416.67,2387700],["2026-08-03",29000.0,29083.33,28250.0,28750.0,2021400],["2026-08-04",28750.0,29166.67,28666.67,28750.0,1417600],["2026-08-05",28750.0,28750.0,28250.0,28500.0,2239500],["2026-08-06",28500.0,29000.0,28250.0,28333.33,1590100],["2026-08-07",28333.33,29500.0,28333.33,28583.33,2990000],["2026-08-10",28750.0,29333.33,28666.67,29166.67,1911000],["2026-08-11",29333.33,29666.67,29166.67,29166.67,2228700],["2026-08-12",29166.67,30000.0,28833.33,29666.67,1850400],["2026-08-13",29666.67,29833.33,29083.33,29166.67,1793900],["2026-08-14",29083.33,29333.33,28750.0,28750.0,2456600],["2026-08-17",28333.33,29000.0,26583.33,28750.0,2330000],["2026-08-18",28416.67,30166.67,28333.33,29750.0,4130100],["2026-08-19",30000.0,30166.67,29583.33,30000.0,2749900],["2026-08-20",30416.67,31083.33,29750.0,30833.33,3528700],["2026-08-21",30666.67,31083.33,29750.0,30833.33,2866400],["2026-08-24",30916.67,32000.0,30916.67,31666.67,4882500],["2026-08-25",31666.67,32083.33,31333.33,31666.67,2684400],["2026-08-26",31666.67,33750.0,31333.33,32916.67,5780606],["2026-08-27",33000.0,33000.0,32416.67,32583.33,2027500],["2026-08-28",32500.0,33166.67,32500.0,33000.0,3229100],["2026-09-03",33250.0,33750.0,32250.0,32500.0,3382200],["2026-09-04",32500.0,32833.33,31916.67,32250.0,1917400],["2026-09-07",32083.33,32500.0,31083.33,31083.33,2634500],["2026-09-08",30000.0,32500.0,29166.67,32416.67,2123700],["2026-09-09",32416.67,34000.0,32000.0,32000.0,2588100],["2026-09-10",32083.33,32750.0,31833.33,32250.0,1813700],["2026-09-11",32250.0,33000.0,31916.67,32000.0,5551800],["2026-09-14",28900.0,34000.0,28900.0,32600.0,3681800],["2026-09-15",33600.0,34400.0,32000.0,34200.0,8111800],["2026-09-16",34200.0,35300.0,34100.0,34300.0,5580300],["2026-09-17",34000.0,34300.0,33000.0,33300.0,5857700],["2026-09-18",33000.0,33700.0,33000.0,33300.0,2175500],["2026-09-21",33300.0,33900.0,33100.0,33300.0,2958900],["2026-09-22",33300.0,33600.0,32600.0,33200.0,3768000],["2026-09-23",33100.0,33500.0,32800.0,33200.0,2470800],["2026-09-24",33200.0,33500.0,32100.0,32300.0,3545700],["2026-09-25",32500.0,32600.0,31600.0,31600.0,2564300],["2026-09-28",31600.0,33500.0,31600.0,33400.0,4513900],["2026-09-29",33100.0,34400.0,33000.0,34100.0,7206000],["2026-09-30",34100.0,34200.0,33300.0,33500.0,3539500],["2026-10-01",33400.0,34900.0,33400.0,34000.0,5231200],["2026-10-02",34100.0,34600.0,33100.0,33500.0,2719100]]}