{"sym":"STB","index":false,"bars":[["2006-07-12",10801.33,10801.33,10801.33,10801.33,763190],["2006-07-13",11078.28,11286.0,11078.28,11286.0,1694670],["2006-07-14",11286.0,11493.72,11147.52,11147.52,935410],["2006-07-17",10939.81,10939.81,10732.09,10732.09,1320510],["2006-07-18",10455.13,10455.13,10455.13,10455.13,721380],["2006-07-19",10385.89,10385.89,10108.93,10108.93,747410],["2006-07-20",10108.93,10593.61,9970.46,10593.61,988420],["2006-07-21",10455.13,10455.13,10385.89,10385.89,603240],["2006-07-24",10385.89,10385.89,10178.17,10178.17,311780],["2006-07-25",10039.7,10039.7,9693.5,9693.5,342530],["2006-07-26",9555.02,9555.02,9347.3,9485.78,311540],["2006-07-27",9485.78,9485.78,9416.54,9485.78,400570],["2006-07-28",9485.78,9555.02,9347.3,9347.3,289270],["2006-07-31",9001.11,9001.11,8931.87,8931.87,200780],["2006-08-01",8516.43,8516.43,8516.43,8516.43,167240],["2006-08-02",8101.0,8101.0,8101.0,8101.0,476710],["2006-08-03",8447.19,8447.19,8447.19,8447.19,542710],["2006-08-04",8862.63,8862.63,8862.63,8862.63,117920],["2006-08-07",8862.63,9001.11,8516.43,8516.43,538860],["2006-08-08",8516.43,8793.39,8516.43,8654.91,246690],["2006-08-09",8447.19,8447.19,8308.71,8308.71,1078960],["2006-08-10",8308.71,8447.19,8308.71,8447.19,293470],["2006-08-11",8447.19,8585.67,8447.19,8585.67,395920],["2006-08-14",8862.63,9001.11,8862.63,9001.11,487760],["2006-08-15",9001.11,9001.11,8793.39,8793.39,534520],["2006-08-16",8931.87,9001.11,8931.87,9001.11,286200],["2006-08-17",9070.35,9278.06,9070.35,9070.35,563530],["2006-08-18",9070.35,9208.82,9001.11,9001.11,370910],["2006-08-21",9001.11,9001.11,8931.87,8931.87,191270],["2006-08-22",8793.39,8793.39,8724.15,8724.15,268930],["2006-08-23",8724.15,8862.63,8654.91,8862.63,164010],["2006-08-24",8862.63,8862.63,8862.63,8862.63,154360],["2006-08-25",8862.63,8862.63,8793.39,8793.39,87030],["2006-08-28",8793.39,8931.87,8793.39,8931.87,185880],["2006-08-29",9001.11,9001.11,9001.11,9001.11,340960],["2006-08-30",9001.11,9001.11,9001.11,9001.11,373920],["2006-08-31",9070.35,9070.35,9070.35,9070.35,432700],["2006-09-01",9208.82,9347.3,9208.82,9347.3,599270],["2006-09-05",9762.74,9762.74,9762.74,9762.74,358380],["2006-09-06",9831.98,10108.93,9831.98,9831.98,442200],["2006-09-07",9693.5,9693.5,9624.26,9624.26,290910],["2006-09-08",9693.5,9693.5,9693.5,9693.5,280320],["2006-09-11",9693.5,9762.74,9693.5,9693.5,235040],["2006-09-12",9624.26,9624.26,9416.54,9416.54,276340],["2006-09-13",9485.78,9693.5,9485.78,9693.5,173700],["2006-09-14",9624.26,9624.26,9555.02,9555.02,153820],["2006-09-15",9624.26,9693.5,9624.26,9693.5,276270],["2006-09-18",9693.5,9693.5,9624.26,9624.26,160300],["2006-09-19",9624.26,9624.26,9624.26,9624.26,176660],["2006-09-20",9624.26,9693.5,9624.26,9624.26,312200],["2006-09-21",9624.26,9693.5,9624.26,9624.26,247000],["2006-09-22",9624.26,9624.26,9555.02,9624.26,154130],["2006-09-25",9624.26,9624.26,9555.02,9624.26,188410],["2006-09-26",9624.26,9624.26,9555.02,9624.26,174710],["2006-09-27",9624.26,9624.26,9555.02,9555.02,265890],["2006-09-28",9693.5,9970.46,9693.5,9970.46,729790],["2006-09-29",9970.46,9970.46,9762.74,9762.74,320830],["2006-10-02",9762.74,9831.98,9762.74,9831.98,266150],["2006-10-03",9901.22,9970.46,9901.22,9970.46,421820],["2006-10-04",10108.93,10385.89,10108.93,10108.93,647480],["2006-10-05",10108.93,10108.93,10039.7,10039.7,368720],["2006-10-06",10039.7,10108.93,9970.46,10108.93,317810],["2006-10-09",10108.93,10108.93,10039.7,10039.7,456440],["2006-10-10",10039.7,10039.7,9901.22,9901.22,287780],["2006-10-11",9901.22,9901.22,9831.98,9831.98,444880],["2006-10-12",9831.98,9901.22,9831.98,9831.98,504170],["2006-10-13",9825.05,9825.05,9825.05,9825.05,262250],["2006-10-16",9825.05,9825.05,9748.89,9748.89,196690],["2006-10-17",9596.56,9596.56,9444.24,9444.24,279980],["2006-10-18",9444.24,9444.24,9368.07,9368.07,249990],["2006-10-19",9444.24,9520.4,9444.24,9520.4,404320],["2006-10-20",9596.56,9596.56,9596.56,9596.56,250130],["2006-10-23",9520.4,9520.4,9520.4,9520.4,131650],["2006-10-24",9520.4,9520.4,9520.4,9520.4,128990],["2006-10-25",9520.4,9520.4,9444.24,9444.24,143870],["2006-10-26",9444.24,9444.24,9444.24,9444.24,130360],["2006-10-27",9291.91,9291.91,9291.91,9291.91,191620],["2006-10-30",9215.75,9215.75,9139.58,9139.58,182090],["2006-10-31",9063.42,9063.42,8987.26,9063.42,323500],["2006-11-01",9215.75,9368.07,9215.75,9368.07,210180],["2006-11-02",9368.07,9444.24,9291.91,9291.91,280390],["2006-11-03",9215.75,9215.75,9215.75,9215.75,145590],["2006-11-06",9215.75,9291.91,9215.75,9291.91,178510],["2006-11-07",9291.91,9368.07,9291.91,9291.91,197790],["2006-11-08",9291.91,9291.91,9291.91,9291.91,150920],["2006-11-09",9291.91,9291.91,9291.91,9291.91,157120],["2006-11-10",9291.91,9291.91,9215.75,9215.75,187530],["2006-11-13",9215.75,9291.91,9215.75,9291.91,128790],["2006-11-14",9291.91,9520.4,9291.91,9520.4,275600],["2006-11-15",9520.4,9748.89,9520.4,9520.4,404230],["2006-11-16",9368.07,9368.07,9368.07,9368.07,102170],["2006-11-17",9368.07,9520.4,9368.07,9520.4,225060],["2006-11-20",9520.4,9520.4,9368.07,9368.07,288090],["2006-11-21",9368.07,9368.07,9368.07,9368.07,252180],["2006-11-22",9444.24,9444.24,9444.24,9444.24,522740],["2006-11-23",9672.73,9901.22,9672.73,9901.22,932860],["2006-11-24",10358.2,10358.2,10358.2,10358.2,1422510],["2006-11-27",10358.2,10815.18,9901.22,9901.22,1155520],["2006-11-28",10053.54,10205.87,10053.54,10053.54,769620],["2006-11-29",9901.22,9901.22,9672.73,9672.73,683560],["2006-11-30",9748.89,9825.05,9748.89,9748.89,452420],["2006-12-01",9748.89,9748.89,9748.89,9748.89,549720],["2006-12-04",9748.89,9901.22,9748.89,9748.89,251050],["2006-12-05",9748.89,9748.89,9672.73,9672.73,328060],["2006-12-06",9672.73,9748.89,9672.73,9672.73,391760],["2006-12-07",9748.89,10129.71,9748.89,10129.71,724950],["2006-12-08",10129.71,10129.71,10129.71,10129.71,159600],["2006-12-11",10358.2,10358.2,10358.2,10358.2,845050],["2006-12-12",10358.2,10358.2,10053.54,10053.54,595410],["2006-12-13",10053.54,10053.54,10053.54,10053.54,484060],["2006-12-14",10053.54,10053.54,9901.22,9901.22,531450],["2006-12-15",9977.38,10205.87,9977.38,10205.87,669860],["2006-12-18",10282.03,10586.69,10282.03,10282.03,1196360],["2006-12-19",10510.52,10662.85,10510.52,10662.85,1269640],["2006-12-20",10815.18,11119.83,10815.18,11119.83,1236380],["2006-12-21",11119.83,11576.81,10815.18,10815.18,1260800],["2006-12-22",10434.36,10434.36,10358.2,10434.36,773240],["2006-12-25",10586.69,10891.34,10586.69,10891.34,576660],["2006-12-26",10967.5,11043.66,10967.5,10967.5,571160],["2006-12-27",11043.66,11119.83,11043.66,11043.66,469440],["2006-12-28",10891.34,10891.34,10891.34,10891.34,362220],["2006-12-29",10891.34,10967.5,10815.18,10967.5,427680],["2007-01-02",10967.5,11195.99,10891.34,10891.34,545960],["2007-01-03",10967.5,11119.83,10967.5,11119.83,364880],["2007-01-04",11348.32,11576.81,11348.32,11576.81,717040],["2007-01-05",11576.81,11576.81,11500.64,11500.64,602830],["2007-01-08",11348.32,11348.32,11348.32,11348.32,750770],["2007-01-09",11348.32,11348.32,11272.15,11272.15,596710],["2007-01-10",11272.15,11272.15,11119.83,11119.83,689330],["2007-01-11",11119.83,11119.83,11043.66,11043.66,588080],["2007-01-12",11043.66,11043.66,10967.5,10967.5,832080],["2007-01-15",10967.5,11043.66,10967.5,11043.66,915790],["2007-01-16",11500.64,11576.81,11500.64,11576.81,1315340],["2007-01-17",12109.95,12109.95,12109.95,12109.95,1193260],["2007-01-18",12643.09,12643.09,12643.09,12643.09,1327250],["2007-01-19",13252.4,13252.4,13252.4,13252.4,499510],["2007-01-22",13861.7,13861.7,13861.7,13861.7,134310],["2007-01-23",14547.17,14547.17,14547.17,14547.17,44110],["2007-01-24",15232.64,15232.64,15232.64,15232.64,154660],["2007-01-25",14471.01,14471.01,14471.01,14471.01,1875550],["2007-01-26",14471.01,14927.99,14471.01,14927.99,1316130],["2007-01-29",15156.48,15156.48,15156.48,15156.48,857290],["2007-01-30",15156.48,15232.64,15156.48,15232.64,504630],["2007-01-31",15232.64,15232.64,14927.99,14927.99,825040],["2007-02-01",14927.99,14927.99,14623.34,14623.34,737080],["2007-02-02",14471.01,14471.01,14471.01,14471.01,469480],["2007-02-05",14623.34,14775.66,14623.34,14623.34,667550],["2007-02-06",14699.5,14927.99,14699.5,14927.99,672460],["2007-02-07",15232.64,15232.64,15232.64,15232.64,881820],["2007-02-08",15232.64,15232.64,14775.66,14775.66,527940],["2007-02-09",14775.66,14775.66,14471.01,14775.66,540740],["2007-02-12",14775.66,15080.31,14775.66,15080.31,440390],["2007-02-13",15080.31,15232.64,15080.31,15080.31,501140],["2007-02-14",15080.31,15080.31,15004.15,15004.15,505450],["2007-02-15",15004.15,15156.48,14927.99,14927.99,770430],["2007-02-26",15537.29,15537.29,15537.29,15537.29,795470],["2007-02-27",16298.93,16298.93,16298.93,16298.93,1033090],["2007-02-28",16451.25,17060.56,16451.25,16451.25,1526510],["2007-03-01",16755.91,17212.88,16755.91,16908.23,1169600],["2007-03-02",17212.88,17669.86,17212.88,17669.86,1173970],["2007-03-05",18431.5,18431.5,18431.5,18431.5,199110],["2007-03-06",19345.45,19345.45,19345.45,19345.45,157450],["2007-03-07",20259.41,20259.41,20259.41,20259.41,213780],["2007-03-08",21173.37,21173.37,21173.37,21173.37,356810],["2007-03-09",21325.7,22087.33,21325.7,21325.7,1344220],["2007-03-12",22391.98,22391.98,22391.98,22391.98,1124790],["2007-03-13",23458.27,23458.27,23458.27,23458.27,1006080],["2007-03-14",22848.96,22848.96,22391.98,22391.98,889080],["2007-03-15",21325.7,21325.7,21325.7,21325.7,709830],["2007-03-16",22391.98,22391.98,22391.98,22391.98,996470],["2007-03-19",23458.27,23458.27,23458.27,23458.27,289600],["2007-03-20",24524.55,24524.55,24524.55,24524.55,342780],["2007-03-21",25438.51,25743.16,25438.51,25438.51,1984180],["2007-03-22",25438.51,25438.51,25133.86,25133.86,1413610],["2007-03-23",25133.86,25133.86,24372.23,24372.23,1043130],["2007-03-26",23610.59,23610.59,23153.61,23153.61,869960],["2007-03-27",22087.33,22087.33,22087.33,22087.33,690590],["2007-03-28",22087.33,23153.61,21021.04,23153.61,2034740],["2007-03-29",23153.61,23458.27,23153.61,23458.27,1304950],["2007-03-30",23458.27,23458.27,22544.31,22544.31,985270],["2007-04-02",22087.33,22087.33,21630.35,22087.33,687430],["2007-04-03",21935.0,22087.33,21935.0,21935.0,698300],["2007-04-04",22239.66,22391.98,22239.66,22391.98,578400],["2007-04-05",22239.66,22391.98,22239.66,22239.66,420590],["2007-04-06",22087.33,22087.33,21935.0,22087.33,662690],["2007-04-09",22391.98,22544.31,22391.98,22391.98,373760],["2007-04-10",22239.66,22544.31,22239.66,22239.66,630870],["2007-04-11",22239.66,22239.66,22239.66,22239.66,391770],["2007-04-12",22087.33,22239.66,22087.33,22087.33,444840],["2007-04-13",21630.35,21935.0,21630.35,21630.35,522280],["2007-04-16",20564.07,21021.04,20564.07,20564.07,746530],["2007-04-17",20411.74,20411.74,20411.74,20411.74,966590],["2007-04-18",21325.7,21325.7,21325.7,21325.7,293170],["2007-04-19",22391.98,22391.98,22391.98,22391.98,1528840],["2007-04-20",21478.02,21782.68,21478.02,21478.02,613990],["2007-04-23",20716.39,20716.39,20716.39,20716.39,572720],["2007-04-24",21021.04,21173.37,21021.04,21021.04,458430],["2007-04-25",21173.37,21325.7,21173.37,21325.7,481340],["2007-05-02",21173.37,21325.7,21173.37,21173.37,300400],["2007-05-03",21021.04,21173.37,21021.04,21021.04,216950],["2007-05-04",21021.04,21021.04,20868.72,21021.04,215300],["2007-05-07",21325.7,21630.35,21325.7,21630.35,621190],["2007-05-08",21935.0,22087.33,21935.0,21935.0,706620],["2007-05-09",21630.35,21935.0,21630.35,21630.35,511170],["2007-05-10",21478.02,21630.35,21478.02,21478.02,302700],["2007-05-11",21630.35,22544.31,21630.35,22544.31,981410],["2007-05-14",23153.61,23458.27,23153.61,23153.61,1254650],["2007-05-15",22848.96,23153.61,22848.96,22848.96,723670],["2007-05-16",22696.64,22696.64,22696.64,22696.64,700180],["2007-05-17",22848.96,23458.27,22848.96,23458.27,1037760],["2007-05-18",23762.92,23915.25,23762.92,23915.25,1132680],["2007-05-21",24067.57,24524.55,24067.57,24524.55,1167960],["2007-05-22",25590.84,25743.16,25590.84,25590.84,1559690],["2007-05-23",24829.21,25438.51,24829.21,24829.21,909550],["2007-05-24",24372.23,24676.88,24372.23,24372.23,886790],["2007-05-25",24524.55,25286.18,24524.55,25286.18,1040270],["2007-05-28",25286.18,25743.16,25286.18,25286.18,785270],["2007-05-29",25286.18,25895.49,25286.18,25286.18,1768560],["2007-05-30",24524.55,24676.88,24524.55,24524.55,1026180],["2007-05-31",24524.55,24524.55,24524.55,24524.55,828810],["2007-06-01",24219.9,24219.9,23762.92,23762.92,992530],["2007-06-04",23305.94,23305.94,22696.64,22696.64,1212960],["2007-06-05",22087.33,22087.33,21935.0,21935.0,1747130],["2007-06-06",21935.0,21935.0,21782.68,21935.0,1834680],["2007-06-07",22958.64,22958.64,22958.64,22958.64,338320],["2007-06-08",22958.64,23982.27,22958.64,22958.64,2315260],["2007-06-11",22519.94,22519.94,21935.0,21935.0,777460],["2007-06-12",21350.07,21350.07,21203.84,21203.84,1036940],["2007-06-13",21203.84,21788.77,21203.84,21788.77,809000],["2007-06-14",21935.0,21935.0,21935.0,21935.0,794600],["2007-06-15",21935.0,21935.0,21642.54,21642.54,475780],["2007-06-18",21350.07,21350.07,21350.07,21350.07,392170],["2007-06-19",21350.07,21350.07,21057.6,21057.6,638990],["2007-06-20",20911.37,20911.37,20765.14,20765.14,896620],["2007-06-21",20472.67,20472.67,20033.97,20033.97,1066620],["2007-06-22",19887.74,19887.74,19595.27,19595.27,991370],["2007-06-25",19595.27,20033.97,19595.27,20033.97,721200],["2007-06-26",20326.44,20472.67,20326.44,20326.44,693090],["2007-06-27",20326.44,20326.44,19887.74,19887.74,446000],["2007-06-28",19595.27,19595.27,19595.27,19595.27,426320],["2007-06-29",19302.8,19302.8,19302.8,19302.8,533490],["2007-07-02",19302.8,19302.8,18571.64,18571.64,845440],["2007-07-03",17986.7,17986.7,17840.47,17840.47,984330],["2007-07-04",18132.94,18717.87,18132.94,18717.87,1052300],["2007-07-05",18717.87,18717.87,18279.17,18279.17,737430],["2007-07-06",18132.94,18132.94,18132.94,18132.94,618380],["2007-07-09",18132.94,18425.4,18132.94,18425.4,369540],["2007-07-10",18571.64,18571.64,18571.64,18571.64,703820],["2007-07-11",18717.87,18717.87,18717.87,18717.87,719840],["2007-07-12",18425.4,18425.4,18279.17,18425.4,478190],["2007-07-13",18425.4,18425.4,18132.94,18425.4,385910],["2007-07-16",18132.94,18132.94,17986.7,17986.7,516650],["2007-07-17",17986.7,18132.94,17840.47,18132.94,710180],["2007-07-18",18132.94,18132.94,18132.94,18132.94,470850],["2007-07-19",17986.7,17986.7,17840.47,17840.47,362620],["2007-07-20",17840.47,17840.47,17840.47,17840.47,594500],["2007-07-23",17840.47,17840.47,17694.24,17694.24,465830],["2007-07-24",17548.0,17548.0,17548.0,17548.0,284340],["2007-07-25",17548.0,17548.0,17401.77,17401.77,242310],["2007-07-26",17255.54,17255.54,17109.3,17109.3,332060],["2007-07-27",17109.3,17109.3,17109.3,17109.3,304360],["2007-07-30",16963.07,16963.07,16524.37,16670.6,241360],["2007-07-31",16231.9,16231.9,15939.44,15939.44,543710],["2007-08-01",15939.44,16670.6,15939.44,16670.6,524820],["2007-08-02",16816.84,16963.07,16670.6,16670.6,670280],["2007-08-03",16378.14,16524.37,16378.14,16378.14,319110],["2007-08-06",16231.9,16524.37,16085.67,16085.67,394900],["2007-08-07",16231.9,16378.14,16231.9,16378.14,359170],["2007-08-08",16378.14,16670.6,16378.14,16378.14,421800],["2007-08-09",16670.6,16816.84,16524.37,16816.84,448330],["2007-08-10",16963.07,17109.3,16524.37,16670.6,571880],["2007-08-13",16378.14,16524.37,16378.14,16378.14,283060],["2007-08-14",16378.14,16670.6,16378.14,16524.37,244930],["2007-08-15",16524.37,16524.37,16231.9,16378.14,345790],["2007-08-16",16085.67,16231.9,15939.44,16085.67,523480],["2007-08-17",15793.2,15793.2,15646.97,15646.97,558450],["2007-08-20",15208.27,15354.5,15062.04,15208.27,726980],["2007-08-21",15939.44,15939.44,15208.27,15354.5,2058810],["2007-08-22",15062.04,15208.27,14915.8,14915.8,1220220],["2007-08-23",14915.8,14915.8,14769.57,14915.8,988670],["2007-08-24",15208.27,15646.97,15208.27,15646.97,1221980],["2007-08-27",15646.97,15793.2,15354.5,15646.97,1285560],["2007-08-28",15646.97,15646.97,15500.74,15500.74,445800],["2007-08-29",15354.5,15500.74,15354.5,15500.74,674700],["2007-08-30",15500.74,15646.97,15354.5,15500.74,637760],["2007-08-31",15500.74,15646.97,15500.74,15646.97,926210],["2007-09-04",15939.44,16085.67,15793.2,16085.67,827440],["2007-09-05",16378.14,16378.14,15939.44,15939.44,1047040],["2007-09-06",16085.67,16231.9,15939.44,16085.67,966110],["2007-09-07",16085.67,16231.9,16085.67,16085.67,916000],["2007-09-10",16231.9,16378.14,16085.67,16085.67,899330],["2007-09-11",16085.67,16085.67,15939.44,15939.44,651500],["2007-09-12",15939.44,16085.67,15939.44,16085.67,616110],["2007-09-13",16085.67,16231.9,16085.67,16085.67,600640],["2007-09-14",16085.67,16231.9,16085.67,16231.9,553950],["2007-09-17",16378.14,16524.37,16231.9,16524.37,1034570],["2007-09-18",16963.07,17255.54,16816.84,17255.54,1987730],["2007-09-19",17986.7,17986.7,17986.7,17986.7,747910],["2007-09-20",18864.1,18864.1,18864.1,18864.1,1638360],["2007-09-21",18864.1,19010.34,18279.17,18571.64,3127520],["2007-09-24",19302.8,19449.04,19010.34,19449.04,2135470],["2007-09-25",20326.44,20326.44,20180.2,20326.44,1890080],["2007-09-26",21057.6,21057.6,20472.67,20765.14,3515840],["2007-09-27",20472.67,20472.67,20033.97,20033.97,2013360],["2007-09-28",20180.2,20472.67,20180.2,20472.67,3038330],["2007-10-01",20618.9,20765.14,20618.9,20618.9,2323070],["2007-10-02",20326.44,20472.67,20033.97,20326.44,2651550],["2007-10-03",20033.97,20180.2,20033.97,20180.2,2107030],["2007-10-04",20180.2,20180.2,20033.97,20033.97,2189340],["2007-10-05",19887.74,20033.97,19887.74,19887.74,2169250],["2007-10-08",20326.44,20765.14,20326.44,20765.14,2305510],["2007-10-09",21788.77,21788.77,21350.07,21642.54,3372370],["2007-10-10",21642.54,21642.54,21203.84,21203.84,1768320],["2007-10-11",21057.6,21350.07,21057.6,21350.07,1338390],["2007-10-12",21203.84,21350.07,21057.6,21350.07,2106760],["2007-10-15",21350.07,21350.07,21203.84,21203.84,1504190],["2007-10-16",21057.6,21057.6,20911.37,20911.37,1406560],["2007-10-17",20765.14,20911.37,20765.14,20765.14,1405030],["2007-10-18",20326.44,20472.67,20180.2,20180.2,1735500],["2007-10-19",20180.2,21057.6,20033.97,21057.6,1594200],["2007-10-22",21057.6,21057.6,20618.9,20618.9,1312020],["2007-10-23",20472.67,20472.67,20326.44,20326.44,980930],["2007-10-24",20180.2,20765.14,20180.2,20472.67,1043610],["2007-10-25",20472.67,20618.9,20326.44,20326.44,1118010],["2007-10-26",20326.44,20472.67,20180.2,20326.44,1072580],["2007-10-29",20180.2,20326.44,20033.97,20033.97,1001170],["2007-10-30",19887.74,20033.97,19887.74,19887.74,941550],["2007-10-31",19741.5,19887.74,19595.27,19741.5,1070850],["2007-11-01",20326.44,20472.67,20180.2,20326.44,1243420],["2007-11-02",20180.2,20180.2,19887.74,19887.74,697830],["2007-11-05",19595.27,19887.74,19449.04,19595.27,1065790],["2007-11-06",19302.8,19595.27,19302.8,19302.8,1186790],["2007-11-07",19595.27,19741.5,19449.04,19595.27,983030],["2007-11-08",19887.74,19887.74,19595.27,19595.27,776700],["2007-11-09",19302.8,19302.8,19156.57,19302.8,897770],["2007-11-12",18717.87,19010.34,18571.64,18571.64,1650760],["2007-11-13",18132.94,18425.4,17840.47,17840.47,1600700],["2007-11-14",18717.87,18717.87,18717.87,18717.87,992460],["2007-11-15",19595.27,19595.27,19010.34,19449.04,2697970],["2007-11-16",19010.34,19302.8,19010.34,19010.34,963270],["2007-11-19",19010.34,19156.57,18864.1,19010.34,554530],["2007-11-20",19010.34,19156.57,18864.1,18864.1,941320],["2007-11-21",18425.4,18717.87,18425.4,18717.87,815580],["2007-11-22",19010.34,19302.8,18864.1,19010.34,1004420],["2007-11-23",19302.8,19595.27,19010.34,19595.27,1312270],["2007-11-26",19887.74,20180.2,19887.74,20180.2,2681010],["2007-11-27",20180.2,20180.2,19741.5,19741.5,942330],["2007-11-28",19887.74,19887.74,19741.5,19887.74,1072540],["2007-11-29",20180.2,20180.2,19887.74,20033.97,1100770],["2007-11-30",20033.97,20033.97,19741.5,20033.97,1291470],["2007-12-03",20326.44,20472.67,20180.2,20472.67,2122240],["2007-12-04",20618.9,20765.14,20472.67,20472.67,1935740],["2007-12-05",20180.2,20326.44,20033.97,20033.97,1388110],["2007-12-06",20033.97,20033.97,19887.74,19887.74,984950],["2007-12-07",19887.74,20180.2,19741.5,20033.97,1063270],["2007-12-10",20033.97,20033.97,19741.5,19741.5,1021630],["2007-12-11",19595.27,19741.5,19449.04,19449.04,1096070],["2007-12-12",19302.8,19741.5,19302.8,19449.04,1617660],["2007-12-13",19302.8,19449.04,19156.57,19156.57,890940],["2007-12-14",19156.57,19302.8,19010.34,19302.8,626000],["2007-12-17",19156.57,19302.8,19156.57,19156.57,798670],["2007-12-18",19010.34,19156.57,19010.34,19156.57,674730],["2007-12-19",19302.8,20033.97,19302.8,19741.5,1048910],["2007-12-20",19595.27,19595.27,19156.57,19302.8,868510],["2007-12-21",19449.04,19449.04,19302.8,19449.04,644670],["2007-12-24",19449.04,19449.04,19302.8,19449.04,644050],["2007-12-25",19010.34,19156.57,18717.87,18864.1,1520600],["2007-12-26",18717.87,19302.8,18571.64,19156.57,772790],["2007-12-27",19156.57,19302.8,19010.34,19010.34,712140],["2007-12-28",19156.57,19302.8,19010.34,19156.57,586780],["2008-01-02",19010.34,19156.57,18864.1,18864.1,401990],["2008-01-03",18571.64,18717.87,18571.64,18571.64,614520],["2008-01-04",18571.64,18717.87,18571.64,18717.87,462710],["2008-01-07",18571.64,18571.64,18279.17,18279.17,673470],["2008-01-08",18571.64,18717.87,18425.4,18425.4,722490],["2008-01-09",18279.17,18425.4,17986.7,17986.7,848460],["2008-01-10",17694.24,17694.24,17401.77,17694.24,1589280],["2008-01-11",17986.7,18132.94,17840.47,17986.7,879290],["2008-01-14",17694.24,17840.47,17548.0,17548.0,855060],["2008-01-15",17109.3,17255.54,16963.07,16963.07,1579070],["2008-01-16",17694.24,17694.24,17548.0,17694.24,790730],["2008-01-17",18571.64,18571.64,17548.0,17840.47,1852760],["2008-01-18",17694.24,18279.17,17694.24,18132.94,797810],["2008-01-21",17840.47,17986.7,17694.24,17986.7,706520],["2008-01-22",17548.0,17840.47,17548.0,17548.0,984810],["2008-01-23",17255.54,17255.54,16816.84,17109.3,1264960],["2008-01-24",17401.77,17548.0,16816.84,16816.84,991850],["2008-01-25",16816.84,17255.54,16816.84,17109.3,873020],["2008-01-28",17255.54,17401.77,16963.07,17401.77,821580],["2008-01-29",17255.54,17986.7,17255.54,17986.7,1215860],["2008-01-30",18571.64,18864.1,18425.4,18864.1,1767370],["2008-01-31",18279.17,18864.1,18132.94,18864.1,1615820],["2008-02-01",18864.1,19010.34,18717.87,18864.1,1162700],["2008-02-12",18717.87,18717.87,18279.17,18279.17,507520],["2008-02-13",18132.94,18279.17,17840.47,17986.7,757510],["2008-02-14",18132.94,18425.4,18132.94,18132.94,824890],["2008-02-15",18132.94,18132.94,17840.47,17986.7,544210],["2008-02-18",17255.54,17548.0,17109.3,17255.54,2576520],["2008-02-19",16670.6,17255.54,16670.6,17109.3,1434650],["2008-02-20",16378.14,17255.54,16378.14,16378.14,1460080],["2008-02-21",15646.97,15646.97,15646.97,15646.97,837840],["2008-02-22",14915.8,15500.74,14915.8,15500.74,2903690],["2008-02-25",15939.44,16231.9,15646.97,16231.9,1806110],["2008-02-26",15793.2,15939.44,15500.74,15500.74,1524000],["2008-02-27",15354.5,15939.44,15208.27,15354.5,1075170],["2008-02-28",15500.74,15500.74,15062.04,15208.27,1322580],["2008-02-29",15208.27,15208.27,14915.8,15062.04,1126520],["2008-03-03",14915.8,15062.04,14330.87,14330.87,1902480],["2008-03-04",13628.95,13628.95,13628.95,13628.95,1238100],["2008-03-05",12956.28,12956.28,12956.28,12956.28,839590],["2008-03-06",13599.7,13599.7,13599.7,13599.7,1083650],["2008-03-07",14272.38,14272.38,14272.38,14272.38,251110],["2008-03-10",14915.8,14915.8,14330.87,14769.57,3678390],["2008-03-11",14330.87,14623.34,14038.4,14038.4,2477210],["2008-03-12",14038.4,14623.34,14038.4,14330.87,1831430],["2008-03-13",14477.1,14477.1,14213.88,14389.36,910700],["2008-03-14",14272.38,14360.12,14243.13,14272.38,791690],["2008-03-17",13570.46,14038.4,13570.46,13570.46,1901400],["2008-03-18",12897.78,12897.78,12897.78,12897.78,789580],["2008-03-19",12576.07,13453.47,12283.6,12283.6,3995780],["2008-03-20",12342.1,12517.58,11757.16,11757.16,2089380],["2008-03-21",11406.2,11523.19,11172.23,11172.23,2739960],["2008-03-24",10616.54,10616.54,10616.54,10616.54,1060320],["2008-03-25",10090.1,10090.1,10090.1,10090.1,769720],["2008-03-26",10236.33,10587.29,10236.33,10587.29,3988170],["2008-03-27",10675.03,10675.03,10675.03,10675.03,124040],["2008-03-28",10762.77,10762.77,10762.77,10762.77,55000],["2008-03-31",10850.51,10850.51,10850.51,10850.51,43730],["2008-04-01",10938.25,10938.25,10938.25,10938.25,28570],["2008-04-02",11026.0,11026.0,11026.0,11026.0,27920],["2008-04-03",11113.74,11113.74,11113.74,11113.74,9010],["2008-04-04",11201.48,11201.48,11201.48,11201.48,10920],["2008-04-07",11406.2,11406.2,11406.2,11406.2,21910],["2008-04-08",11610.93,11610.93,11201.48,11610.93,3637510],["2008-04-09",11815.66,11815.66,11698.67,11815.66,1965990],["2008-04-10",11581.68,11581.68,11581.68,11581.68,629960],["2008-04-11",11376.96,11376.96,11376.96,11376.96,262360],["2008-04-16",11172.23,11172.23,11172.23,11172.23,124960],["2008-04-17",10967.5,11376.96,10967.5,11376.96,2453700],["2008-04-18",11172.23,11201.48,11172.23,11172.23,1228000],["2008-04-21",10967.5,10967.5,10967.5,10967.5,203040],["2008-04-22",10762.77,10762.77,10762.77,10762.77,157010],["2008-04-23",10558.05,10558.05,10558.05,10558.05,111190],["2008-04-24",10353.32,10558.05,10353.32,10353.32,1997750],["2008-04-25",10148.59,10236.33,10148.59,10148.59,2127780],["2008-04-28",10002.36,10148.59,9973.11,9973.11,1789050],["2008-04-29",10090.1,10119.35,9797.63,9797.63,1769600],["2008-05-05",9622.15,9797.63,9622.15,9622.15,661830],["2008-05-06",9446.67,9446.67,9446.67,9446.67,75630],["2008-05-07",9271.19,9271.19,9271.19,9271.19,67740],["2008-05-08",9095.71,9095.71,9095.71,9095.71,45520],["2008-05-09",8920.23,8920.23,8920.23,8920.23,166420],["2008-05-12",8744.75,8744.75,8744.75,8744.75,126130],["2008-05-13",8598.52,8598.52,8598.52,8598.52,120780],["2008-05-14",8452.29,8452.29,8452.29,8452.29,30620],["2008-05-15",8306.05,8306.05,8306.05,8306.05,76900],["2008-05-16",8159.82,8159.82,8159.82,8159.82,329920],["2008-05-19",8013.59,8013.59,8013.59,8013.59,112750],["2008-05-20",7867.35,7867.35,7867.35,7867.35,60720],["2008-05-21",7721.12,7721.12,7721.12,7721.12,33420],["2008-05-22",7574.89,7574.89,7574.89,7574.89,39270],["2008-05-23",7428.65,7428.65,7428.65,7428.65,53830],["2008-05-26",7282.42,7282.42,7282.42,7282.42,46980],["2008-05-30",7165.43,7165.43,7165.43,7165.43,113350],["2008-06-02",7048.45,7048.45,7048.45,7048.45,55000],["2008-06-03",6931.46,6931.46,6931.46,6931.46,49010],["2008-06-04",6814.47,6814.47,6814.47,6814.47,57800],["2008-06-05",6697.49,6697.49,6697.49,6697.49,68810],["2008-06-06",6580.5,6580.5,6580.5,6580.5,56610],["2008-06-09",6463.51,6463.51,6463.51,6463.51,36230],["2008-06-10",6346.53,6346.53,6346.53,6346.53,28230],["2008-06-11",6229.54,6434.27,6229.54,6229.54,2736380],["2008-06-12",6112.55,6112.55,6112.55,6112.55,901800],["2008-06-13",5995.57,5995.57,5995.57,5995.57,1719330],["2008-06-16",6112.55,6112.55,6112.55,6112.55,2033650],["2008-06-17",6229.54,6229.54,6229.54,6229.54,118300],["2008-06-18",6346.53,6346.53,6112.55,6112.55,5498700],["2008-06-19",5937.07,5937.07,5937.07,5937.07,361810],["2008-06-20",5761.59,5761.59,5761.59,5761.59,251780],["2008-06-23",5907.83,5907.83,5703.1,5907.83,2735140],["2008-06-24",5849.33,6083.31,5849.33,6083.31,1709030],["2008-06-25",6258.79,6258.79,6141.8,6258.79,1536340],["2008-06-26",6434.27,6434.27,6083.31,6141.8,2113170],["2008-06-27",5995.57,6317.28,5995.57,6317.28,1550120],["2008-06-30",6258.79,6434.27,6229.54,6405.02,1471770],["2008-07-01",6551.25,6580.5,6522.01,6580.5,1202170],["2008-07-02",6755.98,6755.98,6434.27,6755.98,3359180],["2008-07-03",6931.46,6931.46,6872.97,6931.46,1225910],["2008-07-04",7136.19,7136.19,7136.19,7136.19,1225200],["2008-07-07",7340.91,7340.91,6931.46,6931.46,3757040],["2008-07-08",6726.73,7136.19,6726.73,7136.19,2827110],["2008-07-09",7311.67,7340.91,7165.43,7340.91,2778590],["2008-07-10",7545.64,7545.64,7545.64,7545.64,1263930],["2008-07-11",7750.37,7750.37,7750.37,7750.37,336910],["2008-07-14",7955.09,7955.09,7955.09,7955.09,152780],["2008-07-15",8189.07,8189.07,8189.07,8189.07,141750],["2008-07-16",8423.04,8423.04,7955.09,8423.04,6616000],["2008-07-17",8657.01,8657.01,8657.01,8657.01,556080],["2008-07-18",8423.04,8890.99,8423.04,8657.01,5841120],["2008-07-21",8423.04,8423.04,8423.04,8423.04,612140],["2008-07-22",8189.07,8189.07,8189.07,8189.07,142930],["2008-07-23",7971.18,7971.18,7971.18,7971.18,41450],["2008-07-24",7735.74,8172.98,7735.74,7735.74,5096140],["2008-07-25",7533.94,7533.94,7533.94,7533.94,1209220],["2008-07-28",7332.14,7735.74,7332.14,7735.74,3247660],["2008-07-29",7937.55,7937.55,7937.55,7937.55,356670],["2008-07-30",7937.55,8105.71,7702.11,7903.91,4264500],["2008-07-31",7870.28,8038.45,7702.11,7937.55,1829590],["2008-08-01",7702.11,7903.91,7702.11,7702.11,2861530],["2008-08-04",7500.31,7500.31,7500.31,7500.31,212800],["2008-08-05",7298.51,7298.51,7298.51,7298.51,250390],["2008-08-06",7500.31,7500.31,7399.41,7500.31,3859220],["2008-08-07",7702.11,7702.11,7332.14,7332.14,2511980],["2008-08-08",7533.94,7533.94,7365.77,7533.94,1649840],["2008-08-11",7735.74,7735.74,7735.74,7735.74,316520],["2008-08-12",7937.55,7937.55,7769.38,7937.55,3480660],["2008-08-13",8172.98,8172.98,7937.55,8172.98,4306440],["2008-08-14",8408.42,8408.42,8408.42,8408.42,1253810],["2008-08-15",8643.85,8643.85,8643.85,8643.85,268020],["2008-08-18",9047.46,9047.46,9047.46,9047.46,304980],["2008-08-19",9484.7,9484.7,9148.36,9484.7,6259730],["2008-08-20",9148.36,9921.93,9148.36,9350.16,7137620],["2008-08-21",9417.43,9787.4,9383.79,9787.4,6383900],["2008-08-22",10258.27,10258.27,9854.67,9989.2,4605430],["2008-08-25",10460.07,10460.07,10392.8,10460.07,3017190],["2008-08-26",10964.58,10964.58,10964.58,10964.58,983700],["2008-08-27",11502.72,11502.72,10964.58,11502.72,7559350],["2008-08-28",10930.94,11300.91,10930.94,10930.94,4720650],["2008-08-29",10392.8,10392.8,10392.8,10392.8,3036160],["2008-09-03",10897.31,10897.31,10897.31,10897.31,792690],["2008-09-04",10359.17,11099.11,10359.17,11065.48,6373380],["2008-09-05",10527.34,10762.77,10527.34,10527.34,2947750],["2008-09-08",10022.83,10022.83,10022.83,10022.83,1355370],["2008-09-09",9619.23,10291.9,9551.96,9551.96,5424560],["2008-09-10",9753.76,9753.76,9148.36,9417.43,3266460],["2008-09-11",9181.99,9383.79,9013.82,9047.46,4149030],["2008-09-12",8677.49,8812.02,8610.22,8610.22,4749580],["2008-09-15",8980.19,9013.82,8576.59,9013.82,4484390],["2008-09-16",8643.85,8744.75,8576.59,8576.59,3393460],["2008-09-17",8172.98,8408.42,8172.98,8172.98,2547410],["2008-09-18",7769.38,7769.38,7769.38,7769.38,721170],["2008-09-19",8139.35,8139.35,8139.35,8139.35,1997090],["2008-09-22",8542.95,8542.95,8542.95,8542.95,766660],["2008-09-23",8240.25,8912.92,8240.25,8408.42,4780250],["2008-09-24",8408.42,8408.42,8072.08,8139.35,1872870],["2008-09-25",8240.25,8542.95,8240.25,8542.95,1895560],["2008-09-26",8946.56,8946.56,8408.42,8744.75,3006260],["2008-09-29",8643.85,8879.29,8408.42,8408.42,2272160],["2008-09-30",8004.81,8004.81,8004.81,8004.81,441940],["2008-10-01",8072.08,8206.62,7870.28,8072.08,3109650],["2008-10-02",8408.42,8408.42,8072.08,8374.78,1833580],["2008-10-03",8240.25,8374.78,8240.25,8240.25,1105680],["2008-10-06",7971.18,8072.08,7836.65,7836.65,2517420],["2008-10-07",7466.68,7466.68,7466.68,7466.68,1650130],["2008-10-08",7096.7,7399.41,7096.7,7096.7,4175540],["2008-10-09",6894.9,7433.04,6894.9,7130.34,2847480],["2008-10-10",6827.64,6995.8,6794.0,6794.0,3509630],["2008-10-13",7029.44,7029.44,6794.0,6894.9,1661310],["2008-10-14",7231.24,7231.24,7231.24,7231.24,36750],["2008-10-15",7567.58,7567.58,7332.14,7567.58,3776850],["2008-10-16",7197.61,7500.31,7197.61,7298.51,2260740],["2008-10-17",7399.41,7399.41,7298.51,7365.77,1263300],["2008-10-20",7365.77,7399.41,7163.97,7197.61,851010],["2008-10-21",7533.94,7533.94,7298.51,7533.94,2482370],["2008-10-22",7399.41,7399.41,7298.51,7399.41,998420],["2008-10-23",7130.34,7163.97,7029.44,7029.44,1937030],["2008-10-24",6827.64,6928.54,6726.73,6794.0,1987530],["2008-10-27",6457.66,6558.57,6457.66,6457.66,1946980],["2008-10-28",6154.96,6390.4,6154.96,6390.4,3256710],["2008-10-29",6693.1,6693.1,6524.93,6693.1,2380740],["2008-10-30",6995.8,6995.8,6794.0,6995.8,3295480],["2008-10-31",7332.14,7332.14,7332.14,7332.14,1151500],["2008-11-03",7533.94,7634.84,7197.61,7399.41,4027890],["2008-11-04",7399.41,7769.38,7399.41,7769.38,3937070],["2008-11-05",8139.35,8139.35,8072.08,8139.35,2587200],["2008-11-06",8139.35,8542.95,8072.08,8240.25,7248270],["2008-11-07",7836.65,8072.08,7836.65,7836.65,2443830],["2008-11-10",7735.74,8105.71,7702.11,7735.74,4483890],["2008-11-11",7567.58,7634.84,7365.77,7365.77,3706730],["2008-11-12",7365.77,7702.11,7130.34,7702.11,2528350],["2008-11-13",7668.48,7903.91,7533.94,7769.38,2833500],["2008-11-14",8072.08,8072.08,7870.28,7937.55,2465090],["2008-11-17",7937.55,8038.45,7735.74,7803.01,1711740],["2008-11-18",7803.01,7836.65,7634.84,7769.38,2153190],["2008-11-19",7769.38,7870.28,7601.21,7601.21,1957890],["2008-11-20",7264.87,7365.77,7231.24,7231.24,3613420],["2008-11-21",6894.9,7130.34,6894.9,6928.54,4252310],["2008-11-24",7029.44,7063.07,6894.9,6962.17,2758000],["2008-11-25",7063.07,7063.07,6928.54,6995.8,1611360],["2008-11-26",6928.54,6928.54,6693.1,6693.1,2056650],["2008-11-27",6693.1,6693.1,6424.03,6457.66,2534160],["2008-11-28",6726.73,6760.37,6625.83,6760.37,1737900],["2008-12-01",6726.73,6995.8,6659.47,6827.64,1771160],["2008-12-02",6625.83,6726.73,6592.2,6659.47,1221470],["2008-12-03",6659.47,6693.1,6592.2,6625.83,1471240],["2008-12-04",6625.83,6760.37,6592.2,6592.2,1509900],["2008-12-05",6558.57,6558.57,6323.13,6390.4,2292110],["2008-12-08",6154.96,6255.86,6087.69,6121.33,2705620],["2008-12-09",6054.06,6255.86,6054.06,6188.6,1717550],["2008-12-10",6154.96,6154.96,6020.43,6054.06,1747650],["2008-12-11",6020.43,6154.96,5986.79,6087.69,1503000],["2008-12-12",6323.13,6390.4,6255.86,6390.4,2242530],["2008-12-15",6693.1,6693.1,6524.93,6693.1,1906450],["2008-12-16",6592.2,6625.83,6390.4,6390.4,2696040],["2008-12-17",6390.4,6457.66,6154.96,6457.66,3108180],["2008-12-18",6457.66,6524.93,6390.4,6491.3,1968230],["2008-12-19",6390.4,6491.3,6356.76,6457.66,1482730],["2008-12-22",6491.3,6524.93,6390.4,6390.4,1488230],["2008-12-23",6222.23,6289.5,6154.96,6222.23,1706570],["2008-12-24",6222.23,6255.86,6154.96,6255.86,1032160],["2008-12-25",7194.24,7271.6,7078.21,7078.21,806190],["2008-12-26",7078.21,7155.56,7039.53,7078.21,878170],["2008-12-29",6962.17,7039.53,6884.81,6884.81,1226750],["2008-12-30",6962.17,7194.24,6846.13,7116.88,1835610],["2008-12-31",7194.24,7232.92,7039.53,7116.88,2809910],["2009-01-02",7000.85,7116.88,7000.85,7078.21,314640],["2009-01-05",7078.21,7078.21,7000.85,7039.53,344920],["2009-01-06",7078.21,7155.56,7039.53,7116.88,719720],["2009-01-07",7310.28,7348.96,7194.24,7194.24,926750],["2009-01-08",7116.88,7194.24,7078.21,7116.88,473490],["2009-01-09",7116.88,7155.56,7078.21,7116.88,417970],["2009-01-12",7039.53,7078.21,7000.85,7039.53,399700],["2009-01-13",6962.17,7039.53,6923.49,6923.49,686040],["2009-01-14",6923.49,7078.21,6923.49,6962.17,399140],["2009-01-15",6923.49,6962.17,6884.81,6923.49,387710],["2009-01-16",6962.17,6962.17,6884.81,6923.49,503190],["2009-01-19",6923.49,6923.49,6846.13,6846.13,535320],["2009-01-20",6768.78,6807.46,6730.1,6730.1,706340],["2009-01-21",6652.74,6691.42,6614.06,6614.06,748640],["2009-01-22",6614.06,6730.1,6614.06,6691.42,398340],["2009-01-23",6730.1,6768.78,6691.42,6768.78,580430],["2009-02-02",6768.78,6768.78,6614.06,6614.06,264340],["2009-02-03",6536.7,6575.38,6343.31,6381.99,618720],["2009-02-04",6420.67,6536.7,6343.31,6420.67,528030],["2009-02-05",6381.99,6381.99,6265.95,6265.95,585370],["2009-02-06",6227.27,6304.63,6149.92,6265.95,1215630],["2009-02-09",6381.99,6459.35,6304.63,6459.35,559770],["2009-02-10",6304.63,6343.31,6265.95,6265.95,488550],["2009-02-11",6149.92,6227.27,6111.24,6188.6,578920],["2009-02-12",6188.6,6265.95,6149.92,6149.92,477560],["2009-02-13",6149.92,6188.6,6111.24,6149.92,443610],["2009-02-16",6188.6,6188.6,6111.24,6111.24,284660],["2009-02-17",6033.88,6072.56,5840.49,5879.17,902200],["2009-02-18",5647.09,5724.45,5608.41,5608.41,1228720],["2009-02-19",5608.41,5763.13,5492.38,5569.74,937800],["2009-02-20",5569.74,5569.74,5453.7,5531.06,618750],["2009-02-23",5337.66,5415.02,5260.31,5260.31,1517170],["2009-02-24",5144.27,5182.95,5028.23,5028.23,1762250],["2009-02-25",5260.31,5260.31,5260.31,5260.31,513510],["2009-02-26",5453.7,5492.38,5260.31,5492.38,4170860],["2009-02-27",5492.38,5763.13,5492.38,5724.45,2043090],["2009-03-02",5724.45,5956.52,5724.45,5879.17,1759870],["2009-03-03",5724.45,5840.49,5608.41,5608.41,1623270],["2009-03-04",5608.41,5685.77,5453.7,5569.74,2032500],["2009-03-05",5647.09,5724.45,5608.41,5647.09,1576600],["2009-03-06",5569.74,5647.09,5531.06,5608.41,940290],["2009-03-09",5685.77,5724.45,5647.09,5685.77,736870],["2009-03-10",5724.45,5879.17,5647.09,5840.49,1770500],["2009-03-11",6111.24,6111.24,5995.2,6111.24,3558270],["2009-03-12",5956.52,6149.92,5840.49,5956.52,3479340],["2009-03-13",6033.88,6111.24,5995.2,5995.2,1438120],["2009-03-16",6072.56,6111.24,5995.2,6111.24,1097460],["2009-03-17",6265.95,6381.99,6227.27,6381.99,3112540],["2009-03-18",6691.42,6691.42,6575.38,6691.42,3527590],["2009-03-19",6691.42,6962.17,6459.35,6459.35,4286250],["2009-03-20",6381.99,6575.38,6381.99,6459.35,2563930],["2009-03-23",6381.99,6459.35,6265.95,6343.31,1961050],["2009-03-24",6652.74,6652.74,6575.38,6652.74,3713140],["2009-03-25",6498.03,6691.42,6459.35,6536.7,2897580],["2009-03-26",6575.38,6614.06,6498.03,6575.38,3326200],["2009-03-27",6575.38,6614.06,6459.35,6459.35,3163970],["2009-03-30",6265.95,6459.35,6265.95,6265.95,2367150],["2009-03-31",6188.6,6304.63,6188.6,6265.95,2071870],["2009-04-01",6420.67,6536.7,6265.95,6536.7,2415720],["2009-04-02",6575.38,6575.38,6459.35,6498.03,2881600],["2009-04-03",6691.42,6807.46,6652.74,6807.46,10270350],["2009-04-07",7000.85,7116.88,6807.46,7116.88,6703710],["2009-04-08",7039.53,7464.99,7000.85,7155.56,6727350],["2009-04-09",7310.28,7348.96,7116.88,7310.28,3873960],["2009-04-10",7658.39,7658.39,7658.39,7658.39,4816910],["2009-04-13",8006.5,8006.5,8006.5,8006.5,1740000],["2009-04-14",8393.28,8393.28,8199.89,8393.28,10058320],["2009-04-15",8509.32,8780.07,8238.57,8664.03,13287190],["2009-04-16",9089.5,9089.5,8934.78,9089.5,8197070],["2009-04-17",9476.29,9476.29,8664.03,8896.11,12032370],["2009-04-20",8470.64,8470.64,8470.64,8470.64,1221080],["2009-04-21",8083.85,8083.85,8083.85,8083.85,2412160],["2009-04-22",8277.25,8470.64,7929.14,8354.6,8945300],["2009-04-23",8199.89,8431.96,8006.5,8006.5,4751820],["2009-04-24",7813.1,7890.46,7619.71,7658.39,5814800],["2009-04-27",7735.74,7929.14,7581.03,7619.71,2813780],["2009-04-28",7890.46,7890.46,7619.71,7813.1,2984650],["2009-04-29",7813.1,8122.53,7735.74,8122.53,4328260],["2009-05-04",8509.32,8509.32,8509.32,8509.32,544920],["2009-05-05",8934.78,8934.78,8934.78,8934.78,916300],["2009-05-06",9282.89,9282.89,8625.36,9050.82,8634990],["2009-05-07",9244.21,9244.21,8857.43,8857.43,7911400],["2009-05-08",9321.57,9553.64,9244.21,9360.25,8563120],["2009-05-11",9244.21,9631.0,9205.54,9360.25,6854610],["2009-05-12",9360.25,9669.68,9205.54,9669.68,7881390],["2009-05-13",9553.64,9785.72,8934.78,8934.78,7867890],["2009-05-14",9205.54,9321.57,9012.14,9282.89,5603810],["2009-05-15",9592.32,9747.04,9321.57,9747.04,11074380],["2009-05-18",9747.04,10056.47,9708.36,9901.75,7657650],["2009-05-19",10365.9,10365.9,10133.83,10365.9,9596740],["2009-05-20",10249.86,10830.04,10172.5,10636.65,9622920],["2009-05-21",10636.65,10791.36,10404.58,10481.93,9575920],["2009-05-22",10211.18,10365.9,9979.11,10095.15,10175210],["2009-05-25",10443.26,10597.97,10365.9,10597.97,5999100],["2009-05-26",10830.04,10984.76,10597.97,10714.01,6642100],["2009-05-27",10636.65,10830.04,10327.22,10443.26,6285330],["2009-05-28",10249.86,10404.58,10056.47,10095.15,5485150],["2009-05-29",10172.5,10288.54,9940.43,10249.86,4873260],["2009-06-01",10520.61,10752.68,10404.58,10752.68,5523910],["2009-06-02",11255.51,11255.51,11178.15,11255.51,11676430],["2009-06-03",11216.83,11332.87,11100.79,11178.15,6458500],["2009-06-04",11603.62,11719.65,11564.94,11680.97,9690430],["2009-06-05",12261.16,12261.16,12261.16,12261.16,3259550],["2009-06-08",12841.34,12841.34,12841.34,12841.34,989270],["2009-06-09",13460.2,13460.2,13460.2,13460.2,4339730],["2009-06-10",14117.73,14117.73,12957.37,14117.73,22994630],["2009-06-11",14504.52,14813.95,14311.13,14813.95,7371280],["2009-06-12",15548.85,15548.85,15084.7,15548.85,10098960],["2009-06-15",15162.06,15935.63,14775.27,15084.7,14189730],["2009-06-16",14349.81,14697.91,14349.81,14349.81,8858570],["2009-06-17",13653.59,14697.91,13653.59,14697.91,17333360],["2009-06-18",15046.02,15046.02,14504.52,14697.91,7644460],["2009-06-19",14697.91,14736.59,14117.73,14233.77,6492790],["2009-06-22",13614.91,13924.34,13537.55,13537.55,7845160],["2009-06-23",12880.01,12880.01,12880.01,12880.01,1411230],["2009-06-24",13498.87,13498.87,13150.77,13498.87,9533710],["2009-06-25",14079.06,14079.06,13228.12,13266.8,8405980],["2009-06-26",13150.77,13730.95,13150.77,13730.95,6571010],["2009-06-29",13730.95,14117.73,13730.95,13885.66,4691420],["2009-06-30",14001.7,14117.73,13344.16,13498.87,7978740],["2009-07-01",13034.73,13460.2,12841.34,12841.34,6676510],["2009-07-02",12763.98,13266.8,12377.19,13150.77,6985650],["2009-07-03",13150.77,13228.12,12802.66,13112.09,4704320],["2009-07-06",13228.12,13730.95,13189.44,13730.95,5161800],["2009-07-07",13692.27,14040.38,13537.55,13537.55,4271450],["2009-07-08",13846.98,13846.98,13460.2,13653.59,6408430],["2009-07-09",13614.91,13730.95,13421.52,13421.52,3535570],["2009-07-10",13382.84,13460.2,12957.37,13150.77,5395950],["2009-07-13",13112.09,13112.09,12531.91,12531.91,6066650],["2009-07-14",12454.55,12609.26,12029.08,12183.8,5952350],["2009-07-15",12377.19,12763.98,12377.19,12725.3,4110600],["2009-07-16",13305.48,13305.48,13034.73,13112.09,4537470],["2009-07-17",12957.37,13034.73,12802.66,12802.66,3414390],["2009-07-20",12338.51,12377.19,12183.8,12261.16,6202790],["2009-07-21",12377.19,12647.94,12338.51,12531.91,3998680],["2009-07-22",12686.62,12686.62,12377.19,12377.19,3330460],["2009-07-23",12261.16,12996.05,12222.48,12996.05,3974580],["2009-07-24",13614.91,13614.91,13614.91,13614.91,2934710],["2009-07-27",14117.73,14272.45,13846.98,14272.45,11539490],["2009-07-28",14233.77,14543.2,13846.98,13924.34,8562350],["2009-07-29",14117.73,14233.77,13730.95,13730.95,6228640],["2009-07-30",13537.55,13730.95,13189.44,13460.2,5475760],["2009-07-31",13537.55,14079.06,13537.55,14079.06,6836280],["2009-08-03",13924.34,14311.13,13846.98,14040.38,5204980],["2009-08-04",14620.56,14620.56,14233.77,14465.84,10313950],["2009-08-05",14311.13,14504.52,14272.45,14465.84,5071900],["2009-08-06",14465.84,14581.88,14233.77,14233.77,6647680],["2009-08-07",14311.13,14311.13,14156.41,14195.09,4525140],["2009-08-10",14388.48,14543.2,14233.77,14349.81,6140320],["2009-08-11",14349.81,14427.16,14272.45,14272.45,3675610],["2009-08-12",14427.16,14465.84,14311.13,14388.48,5361890],["2009-08-13",14697.91,14891.31,14543.2,14697.91,8716920],["2009-08-14",14697.91,14968.67,14697.91,14891.31,6886430],["2009-08-17",14891.31,15007.34,14736.59,14736.59,5986700],["2009-08-18",14697.91,14813.95,14620.56,14659.24,5584280],["2009-08-19",14775.27,14813.95,14659.24,14775.27,3535430],["2009-08-20",14813.95,14852.63,14697.91,14697.91,4951300],["2009-08-21",14891.31,15432.81,14813.95,14852.63,7283680],["2009-08-24",14891.31,15007.34,14891.31,14929.99,3897210],["2009-08-25",14891.31,14929.99,14697.91,14736.59,4833510],["2009-08-26",14775.27,14852.63,14659.24,14697.91,4693390],["2009-08-27",14697.91,14775.27,14620.56,14659.24,3613800],["2009-08-28",14697.91,14736.59,14620.56,14736.59,4010160],["2009-08-31",14968.67,15123.38,14852.63,15123.38,7268970],["2009-09-01",15007.34,15239.42,14891.31,15162.06,7435400],["2009-09-03",15084.7,15162.06,14968.67,15007.34,4667290],["2009-09-04",15123.38,15162.06,14697.91,14697.91,6419750],["2009-09-07",14697.91,15007.34,14659.24,14852.63,7356150],["2009-09-08",15084.7,15084.7,14852.63,14968.67,4661920],["2009-09-09",14968.67,14968.67,14775.27,14775.27,4334640],["2009-09-10",14697.91,14775.27,14543.2,14581.88,4170280],["2009-09-11",14697.91,14775.27,14504.52,14543.2,5409950],["2009-09-14",14581.88,14697.91,14504.52,14620.56,6348820],["2009-09-15",14697.91,15046.02,14581.88,14581.88,6969570],["2009-09-16",15281.21,15281.21,15281.21,15281.21,1761560],["2009-09-17",16006.59,16006.59,15474.65,15813.15,15850050],["2009-09-18",15716.44,15764.8,15474.65,15523.0,6808910],["2009-09-21",15377.93,15474.65,14991.06,14991.06,7198140],["2009-09-22",14845.99,15136.14,14797.63,14894.35,5913810],["2009-09-23",15474.65,15619.72,15184.5,15184.5,7452220],["2009-09-24",15184.5,15329.57,14991.06,15184.5,4396080],["2009-09-25",15377.93,15909.87,15329.57,15909.87,15573970],["2009-09-28",16683.6,16683.6,16441.81,16683.6,10081000],["2009-09-29",16925.39,17022.11,16200.02,16200.02,8965230],["2009-09-30",16248.38,16296.74,15813.15,15958.23,5449000],["2009-10-01",15958.23,15958.23,15571.36,15619.72,6379760],["2009-10-02",15281.21,15426.29,14894.35,15184.5,6788610],["2009-10-05",15329.57,15377.93,15039.42,15184.5,3893870],["2009-10-06",15329.57,15329.57,15136.14,15136.14,3642370],["2009-10-07",15329.57,15571.36,15281.21,15377.93,2562550],["2009-10-08",15426.29,15474.65,15281.21,15474.65,3041830],["2009-10-09",15619.72,15716.44,15474.65,15668.08,3207060],["2009-10-12",15861.51,15958.23,15764.8,15909.87,4027550],["2009-10-13",15813.15,15909.87,15668.08,15668.08,3270540],["2009-10-14",15668.08,16200.02,15668.08,16200.02,4741740],["2009-10-15",16877.04,16877.04,16248.38,16586.89,8078690],["2009-10-16",16393.45,16538.53,16103.3,16103.3,5366350],["2009-10-19",15958.23,16103.3,15813.15,15861.51,2878820],["2009-10-20",16006.59,16006.59,15813.15,15813.15,3361600],["2009-10-21",15571.36,15764.8,15523.0,15523.0,4001730],["2009-10-22",15716.44,15813.15,15571.36,15716.44,4228910],["2009-10-23",15958.23,16490.17,15764.8,15958.23,15047270],["2009-10-26",16200.02,16345.1,15813.15,15861.51,3573860],["2009-10-27",15619.72,15764.8,15232.86,15523.0,6158620],["2009-10-28",15571.36,15619.72,15281.21,15281.21,5023980],["2009-10-29",14991.06,14991.06,14555.84,14749.27,6794730],["2009-10-30",14991.06,15136.14,14749.27,14991.06,3401690],["2009-11-02",14410.76,14507.48,14265.69,14265.69,6416880],["2009-11-03",14265.69,14410.76,13637.03,13830.47,4500180],["2009-11-04",13878.82,14168.97,13733.75,13830.47,4115490],["2009-11-05",13975.54,14362.41,13878.82,14265.69,2745900],["2009-11-06",14507.48,14507.48,14023.9,14023.9,2666610],["2009-11-09",13637.03,14023.9,13395.24,13395.24,2942620],["2009-11-10",13588.67,13637.03,13153.45,13250.17,3972740],["2009-11-11",13298.52,13540.32,13201.81,13540.32,2733200],["2009-11-12",13685.39,13782.11,13491.96,13540.32,3089030],["2009-11-13",13491.96,13540.32,13395.24,13443.6,1527600],["2009-11-16",13443.6,13443.6,13105.09,13105.09,3998520],["2009-11-17",13056.73,13201.81,12911.66,13056.73,3768840],["2009-11-18",13056.73,13056.73,12911.66,13056.73,1934810],["2009-11-19",13105.09,13250.17,13008.37,13250.17,2443880],["2009-11-20",13250.17,13298.52,13105.09,13153.45,1937980],["2009-11-23",13056.73,13153.45,12718.23,12766.58,2242550],["2009-11-24",12621.51,12814.94,12331.36,12331.36,2734330],["2009-11-25",11896.13,12089.57,11751.06,11751.06,5431610],["2009-11-26",11170.76,11412.55,11170.76,11170.76,2444950],["2009-11-27",10638.82,11702.7,10638.82,11702.7,4966400],["2009-11-30",11847.78,12283.0,11799.42,12283.0,3985390],["2009-12-01",12814.94,12863.3,12669.87,12863.3,5410810],["2009-12-02",12476.43,13056.73,12234.64,12234.64,4073980],["2009-12-03",12089.57,12331.36,11751.06,12234.64,5195460],["2009-12-04",12234.64,12283.0,12041.21,12089.57,3139880],["2009-12-07",12089.57,12186.28,11992.85,12041.21,2555490],["2009-12-08",11992.85,12041.21,11605.98,11605.98,1998770],["2009-12-09",11122.4,11267.48,11025.69,11074.04,4342150],["2009-12-10",11267.48,11267.48,10928.97,10977.33,2900710],["2009-12-11",10880.61,11025.69,10590.46,10638.82,4037750],["2009-12-14",11122.4,11170.76,10977.33,11170.76,5550210],["2009-12-15",11412.55,11605.98,11219.12,11412.55,2601110],["2009-12-16",11364.19,11364.19,10880.61,10880.61,3351260],["2009-12-17",10832.25,11267.48,10687.18,11219.12,2683930],["2009-12-18",11364.19,11751.06,11315.84,11702.7,5001200],["2009-12-21",12089.57,12186.28,11799.42,12137.93,3604890],["2009-12-22",12137.93,12186.28,11751.06,11751.06,4385340],["2009-12-23",11605.98,11799.42,11557.63,11654.34,2732390],["2009-12-24",11605.98,11702.7,11412.55,11702.7,3392430],["2009-12-25",11992.85,12089.57,11799.42,11992.85,3125160],["2009-12-28",11751.06,11944.49,11702.7,11702.7,3281530],["2009-12-29",11605.98,11702.7,11460.91,11460.91,2298700],["2009-12-30",11460.91,11847.78,11460.91,11605.98,2818640],["2009-12-31",11751.06,11944.49,11654.34,11654.34,3532270],["2010-01-04",11654.34,12234.64,11654.34,12234.64,3915650],["2010-01-05",12766.58,12814.94,12379.72,12573.15,6943660],["2010-01-06",12524.79,12573.15,12283.0,12283.0,2858960],["2010-01-07",12283.0,12379.72,12041.21,12041.21,3161900],["2010-01-08",12621.51,12621.51,12089.57,12089.57,5310660],["2010-01-11",12089.57,12234.64,11847.78,11896.13,2797600],["2010-01-12",11847.78,12041.21,11509.27,11509.27,2662780],["2010-01-13",11364.19,11654.34,11122.4,11605.98,2823860],["2010-01-14",11799.42,11799.42,11509.27,11509.27,2343700],["2010-01-15",11412.55,11509.27,11219.12,11315.84,2607150],["2010-01-18",11315.84,11315.84,10977.33,10977.33,2519720],["2010-01-19",11122.4,11267.48,11025.69,11122.4,2099690],["2010-01-20",11267.48,11267.48,10977.33,10977.33,1481840],["2010-01-21",10928.97,11122.4,10687.18,10832.25,2123590],["2010-01-22",10783.89,10928.97,10735.54,10832.25,1326430],["2010-01-25",10832.25,10880.61,10735.54,10783.89,1117050],["2010-01-26",10977.33,11315.84,10977.33,11315.84,1818090],["2010-01-27",11122.4,11267.48,10928.97,10928.97,1068880],["2010-01-28",10928.97,10977.33,10783.89,10783.89,1020840],["2010-01-29",10638.82,10880.61,10638.82,10735.54,1292140],["2010-02-01",10832.25,10880.61,10735.54,10783.89,848600],["2010-02-02",10832.25,10832.25,10735.54,10783.89,1037620],["2010-02-03",10783.89,10832.25,10735.54,10783.89,925380],["2010-02-04",10832.25,10977.33,10783.89,10928.97,1389870],["2010-02-05",10783.89,10928.97,10735.54,10783.89,1341270],["2010-02-08",10735.54,11074.04,10687.18,11074.04,1742690],["2010-02-09",10928.97,10977.33,10783.89,10783.89,1048730],["2010-02-10",10783.89,10928.97,10783.89,10880.61,577290],["2010-02-11",10880.61,10880.61,10880.61,10880.61,2848220],["2010-02-12",11557.63,11847.78,11412.55,11557.63,2496910],["2010-02-22",11605.98,11799.42,11557.63,11557.63,1840790],["2010-02-23",11460.91,11509.27,11219.12,11315.84,1071070],["2010-02-24",11219.12,11412.55,11122.4,11364.19,1265070],["2010-02-25",11364.19,11412.55,11122.4,11219.12,2264710],["2010-02-26",11219.12,11364.19,11170.76,11364.19,1131380],["2010-03-01",11509.27,11702.7,11460.91,11605.98,3460920],["2010-03-02",11654.34,11654.34,11460.91,11460.91,1844690],["2010-03-03",11605.98,11751.06,11557.63,11654.34,2867170],["2010-03-04",11702.7,11751.06,11509.27,11509.27,1858600],["2010-03-05",11509.27,11557.63,11460.91,11509.27,1651560],["2010-03-08",11605.98,11702.7,11509.27,11557.63,2246200],["2010-03-09",11557.63,11654.34,11509.27,11605.98,2643980],["2010-03-10",11605.98,11702.7,11509.27,11557.63,2476050],["2010-03-11",11605.98,11654.34,11460.91,11460.91,2568640],["2010-03-12",11557.63,11557.63,11460.91,11557.63,2251590],["2010-03-15",11654.34,11702.7,11509.27,11509.27,2836720],["2010-03-16",11412.55,11460.91,11170.76,11170.76,3329710],["2010-03-17",11170.76,11219.12,11025.69,11074.04,2660440],["2010-03-18",11074.04,11122.4,10977.33,11074.04,2026360],["2010-03-19",11074.04,11074.04,10928.97,10928.97,2427150],["2010-03-22",10928.97,11025.69,10880.61,10928.97,1941960],["2010-03-23",10928.97,11074.04,10832.25,10880.61,2242520],["2010-03-24",10928.97,11025.69,10880.61,10977.33,1224340],["2010-03-25",10928.97,10977.33,10832.25,10832.25,2814130],["2010-03-26",10783.89,10832.25,10735.54,10735.54,1734150],["2010-03-29",10735.54,10832.25,10687.18,10687.18,1978560],["2010-03-30",10687.18,10735.54,10542.1,10542.1,2430140],["2010-03-31",10542.1,10638.82,10493.74,10493.74,1612840],["2010-04-01",10493.74,10880.61,10445.39,10735.54,2471370],["2010-04-02",10735.54,10783.89,10638.82,10638.82,1621940],["2010-04-05",10783.89,10783.89,10638.82,10638.82,1544520],["2010-04-06",10687.18,10735.54,10638.82,10735.54,2191010],["2010-04-07",10783.89,10783.89,10687.18,10783.89,1775930],["2010-04-08",10735.54,10783.89,10638.82,10638.82,1339300],["2010-04-09",10735.54,10783.89,10638.82,10687.18,1988810],["2010-04-12",10638.82,10638.82,10638.82,10638.82,1971210],["2010-04-13",10638.82,10687.18,10542.1,10590.46,1493600],["2010-04-14",10590.46,10638.82,10493.74,10590.46,1798760],["2010-04-15",10638.82,10638.82,10493.74,10542.1,1775920],["2010-04-16",10638.82,10638.82,10493.74,10493.74,1208320],["2010-04-19",10493.74,10493.74,10397.03,10397.03,1252790],["2010-04-20",10348.67,10493.74,10251.95,10251.95,1883700],["2010-04-21",10300.31,10397.03,10203.6,10348.67,1817830],["2010-04-22",10493.74,10832.25,10445.39,10687.18,2043620],["2010-04-26",10783.89,10783.89,10638.82,10735.54,2516290],["2010-04-27",10638.82,10735.54,10590.46,10735.54,1635530],["2010-04-28",10638.82,10687.18,10542.1,10638.82,2049490],["2010-04-29",10638.82,10638.82,10542.1,10542.1,2067460],["2010-05-04",10735.54,11025.69,10735.54,11025.69,7553940],["2010-05-05",10977.33,11364.19,10928.97,10928.97,4056450],["2010-05-06",11025.69,11074.04,10928.97,10977.33,1859050],["2010-05-07",10880.61,10928.97,10735.54,10832.25,3256180],["2010-05-10",10735.54,10783.89,10542.1,10542.1,2914530],["2010-05-11",10687.18,10735.54,10590.46,10687.18,2192010],["2010-05-12",10590.46,10638.82,10493.74,10493.74,2448900],["2010-05-13",10542.1,10638.82,10493.74,10542.1,2976180],["2010-05-14",10542.1,10590.46,10493.74,10493.74,1935740],["2010-05-17",10445.39,10493.74,10251.95,10300.31,2395660],["2010-05-18",10203.6,10251.95,10155.24,10203.6,2100890],["2010-05-19",10155.24,10155.24,9865.09,9865.09,2383930],["2010-05-20",9913.45,10348.67,9913.45,10348.67,4276520],["2010-05-21",10348.67,10348.67,9961.8,10010.16,2392360],["2010-05-24",10058.52,10155.24,10010.16,10155.24,1356590],["2010-05-25",10155.24,10155.24,10010.16,10058.52,776330],["2010-05-26",10058.52,10106.88,10010.16,10010.16,1334190],["2010-05-27",9961.8,10010.16,9913.45,10010.16,884310],["2010-05-28",10155.24,10203.6,10010.16,10058.52,2303990],["2010-05-31",10058.52,10106.88,9961.8,9961.8,941250],["2010-06-01",9961.8,10010.16,9913.45,9913.45,1401210],["2010-06-02",9816.73,9865.09,9720.01,9816.73,2972510],["2010-06-03",9865.09,9961.8,9816.73,9816.73,1460460],["2010-06-04",9816.73,10010.16,9816.73,9961.8,2536090],["2010-06-07",9816.73,9961.8,9816.73,9865.09,1243960],["2010-06-08",10058.52,10058.52,9865.09,9913.45,4942980],["2010-06-09",10010.16,10010.16,9913.45,9913.45,1137990],["2010-06-10",9913.45,10010.16,9913.45,10010.16,1397910],["2010-06-11",10058.52,10106.88,10010.16,10010.16,1023590],["2010-06-14",10010.16,10106.88,10010.16,10058.52,824080],["2010-06-15",10058.52,10155.24,10058.52,10058.52,768840],["2010-06-16",10058.52,10155.24,10058.52,10155.24,1026960],["2010-06-17",10106.88,10106.88,10010.16,10058.52,985270],["2010-06-18",10058.52,10058.52,10058.52,10058.52,1656860],["2010-06-21",10106.88,10203.6,10058.52,10203.6,1846050],["2010-06-22",10542.1,10542.1,10251.95,10300.31,13728450],["2010-06-23",10251.95,10348.67,10203.6,10203.6,676740],["2010-06-24",10203.6,10300.31,10155.24,10155.24,702580],["2010-06-25",10058.52,10106.88,9913.45,9913.45,1416600],["2010-06-28",10010.16,10106.88,9961.8,9961.8,1164430],["2010-06-29",10155.24,10155.24,10058.52,10155.24,1184920],["2010-06-30",10058.52,10155.24,10058.52,10058.52,1599770],["2010-07-01",10058.52,10155.24,10010.16,10106.88,1209150],["2010-07-02",10155.24,10155.24,10058.52,10106.88,1903910],["2010-07-05",10058.52,10155.24,10058.52,10106.88,2061920],["2010-07-06",10010.16,10106.88,9961.8,10010.16,5223190],["2010-07-07",10062.16,10179.16,9886.66,9945.16,1877780],["2010-07-08",10120.66,10120.66,9886.66,9945.16,1594490],["2010-07-09",9945.16,10003.66,9886.66,9886.66,1054210],["2010-07-12",9886.66,9945.16,9828.16,9828.16,773670],["2010-07-13",9945.16,10062.16,9828.16,10062.16,2047040],["2010-07-14",10062.16,10120.66,9945.16,10062.16,2989760],["2010-07-15",10062.16,10120.66,9945.16,10062.16,2960740],["2010-07-16",10062.16,10120.66,10003.66,10120.66,2356950],["2010-07-19",10003.66,10179.16,10003.66,10179.16,2344270],["2010-07-20",10179.16,10237.67,10120.66,10179.16,1725060],["2010-07-21",10062.16,10179.16,10062.16,10120.66,1222830],["2010-07-22",10120.66,10179.16,10120.66,10120.66,1875490],["2010-07-23",10179.16,10237.67,10120.66,10179.16,1858190],["2010-07-26",10062.16,10237.67,10062.16,10237.67,2118370],["2010-07-27",10237.67,10237.67,10120.66,10179.16,3047630],["2010-07-28",10120.66,10237.67,10120.66,10120.66,1004580],["2010-07-29",10062.16,10120.66,9945.16,10003.66,993920],["2010-07-30",10003.66,10062.16,9945.16,10003.66,732760],["2010-08-02",10003.66,10003.66,9886.66,9945.16,542890],["2010-08-03",9945.16,10003.66,9886.66,9945.16,1099670],["2010-08-04",9886.66,9945.16,9828.16,9828.16,947860],["2010-08-05",9828.16,9886.66,9769.66,9886.66,865310],["2010-08-06",9828.16,9886.66,9711.16,9711.16,314590],["2010-08-09",9652.66,9711.16,9360.15,9477.15,1191600],["2010-08-10",9477.15,9477.15,9126.15,9184.65,2153170],["2010-08-11",9243.15,9360.15,9126.15,9301.65,1759960],["2010-08-12",9301.65,9301.65,9067.65,9126.15,1805600],["2010-08-13",8950.64,9184.65,8950.64,9126.15,1492710],["2010-08-16",9126.15,9360.15,9126.15,9301.65,1051640],["2010-08-17",9360.15,9360.15,9184.65,9360.15,1498010],["2010-08-18",9301.65,9360.15,9126.15,9243.15,1876880],["2010-08-19",9243.15,9301.65,9184.65,9243.15,1189720],["2010-08-20",9243.15,9301.65,9184.65,9301.65,2265160],["2010-08-23",9184.65,9360.15,9184.65,9301.65,910800],["2010-08-24",9243.15,9301.65,9184.65,9184.65,1536660],["2010-08-25",9126.15,9243.15,9067.65,9126.15,2682160],["2010-08-26",9126.15,9184.65,9067.65,9184.65,879450],["2010-08-27",9184.65,9301.65,9067.65,9243.15,847670],["2010-08-30",9360.15,9594.16,9301.65,9477.15,1041390],["2010-08-31",9477.15,9594.16,9360.15,9535.65,1198450],["2010-09-01",9535.65,9594.16,9418.65,9477.15,677210],["2010-09-06",9477.15,9828.16,9418.65,9652.66,1598340],["2010-09-07",9594.16,9594.16,9360.15,9360.15,825190],["2010-09-08",9360.15,9360.15,9243.15,9243.15,678750],["2010-09-09",9360.15,9360.15,9243.15,9301.65,361030],["2010-09-10",9360.15,9360.15,9184.65,9184.65,780550],["2010-09-13",9184.65,9243.15,9067.65,9067.65,552150],["2010-09-14",9243.15,9243.15,9126.15,9126.15,659370],["2010-09-15",9126.15,9184.65,9067.65,9126.15,396820],["2010-09-16",9067.65,9184.65,9067.65,9126.15,665950],["2010-09-17",9126.15,9243.15,9126.15,9184.65,552670],["2010-09-20",9243.15,9360.15,9184.65,9360.15,1487110],["2010-09-21",9360.15,9360.15,9243.15,9360.15,942510],["2010-09-22",9360.15,9418.65,9360.15,9360.15,828220],["2010-09-23",9301.65,9418.65,9301.65,9360.15,1224500],["2010-09-24",9360.15,9418.65,9301.65,9360.15,1408370],["2010-09-27",9301.65,9828.16,9243.15,9828.16,1812850],["2010-09-28",9594.16,9945.16,9594.16,9945.16,3069070],["2010-09-29",9945.16,9945.16,9652.66,9652.66,585900],["2010-09-30",9652.66,9769.66,9594.16,9769.66,816970],["2010-10-01",9652.66,9886.66,9652.66,9886.66,1505850],["2010-10-04",9828.16,9886.66,9652.66,9828.16,1424520],["2010-10-05",9652.66,9828.16,9594.16,9828.16,1443980],["2010-10-06",9828.16,9886.66,9769.66,9886.66,2051070],["2010-10-07",9886.66,9945.16,9769.66,9886.66,1417280],["2010-10-08",9769.66,9828.16,9711.16,9828.16,607200],["2010-10-11",9711.16,9769.66,9711.16,9769.66,1022520],["2010-10-12",9769.66,9769.66,9594.16,9594.16,1355370],["2010-10-13",9477.15,9594.16,9477.15,9477.15,292770],["2010-10-14",9594.16,9594.16,9418.65,9418.65,480800],["2010-10-15",9301.65,9477.15,9301.65,9360.15,481200],["2010-10-18",9360.15,9418.65,9243.15,9301.65,528910],["2010-10-19",9301.65,9360.15,9184.65,9243.15,1215730],["2010-10-20",9184.65,9184.65,8950.64,9067.65,1259090],["2010-10-21",9067.65,9184.65,9009.15,9126.15,1167310],["2010-10-22",9009.15,9067.65,8950.64,9009.15,2295480],["2010-10-25",9009.15,9067.65,8892.14,8950.64,1143430],["2010-10-26",8950.64,9243.15,8950.64,9126.15,1237850],["2010-10-27",9126.15,9184.65,9009.15,9009.15,1756150],["2010-10-28",9009.15,9184.65,9009.15,9184.65,1681290],["2010-10-29",9184.65,9360.15,9126.15,9360.15,2119560],["2010-11-01",9301.65,9360.15,9184.65,9243.15,667620],["2010-11-02",9243.15,9301.65,9126.15,9243.15,1210930],["2010-11-03",9184.65,9243.15,9067.65,9067.65,894620],["2010-11-04",9067.65,9184.65,9067.65,9126.15,743900],["2010-11-05",9243.15,9360.15,9184.65,9301.65,1481130],["2010-11-08",9301.65,9301.65,9184.65,9243.15,1343320],["2010-11-09",9184.65,9243.15,9067.65,9067.65,1941200],["2010-11-10",9009.15,9126.15,8950.64,8950.64,655550],["2010-11-11",8950.64,9009.15,8892.14,8892.14,742960],["2010-11-12",8833.64,8833.64,8658.14,8716.64,1557710],["2010-11-15",8775.14,8775.14,8482.64,8482.64,1194060],["2010-11-16",8307.13,8482.64,8248.63,8365.64,800260],["2010-11-17",8365.64,8482.64,8307.13,8307.13,1520320],["2010-11-18",8307.13,8424.14,8190.13,8190.13,2502170],["2010-11-19",8365.64,8365.64,8131.63,8131.63,2979300],["2010-11-22",8073.13,8190.13,8073.13,8131.63,1713190],["2010-11-23",8131.63,8248.63,8073.13,8131.63,1683410],["2010-11-24",8131.63,8248.63,8131.63,8190.13,1643000],["2010-11-25",8248.63,8424.14,8190.13,8307.13,689700],["2010-11-26",8307.13,8365.64,8248.63,8248.63,712170],["2010-11-29",8248.63,8365.64,8248.63,8307.13,1427870],["2010-11-30",8482.64,8716.64,8424.14,8599.64,4003240],["2010-12-01",8599.64,8599.64,8424.14,8482.64,936570],["2010-12-02",8482.64,8775.14,8424.14,8775.14,1217070],["2010-12-03",9009.15,9184.65,8950.64,9126.15,5186380],["2010-12-06",9184.65,9243.15,9009.15,9009.15,4272760],["2010-12-07",8950.64,9009.15,8833.64,8833.64,1294360],["2010-12-08",8775.14,8833.64,8424.14,8424.14,2656510],["2010-12-09",8424.14,8775.14,8424.14,8775.14,1556400],["2010-12-10",8833.64,9126.15,8833.64,9067.65,2856850],["2010-12-13",9477.15,9477.15,9418.65,9477.15,4068730],["2010-12-14",9945.16,9945.16,9652.66,9886.66,14871010],["2010-12-15",10179.16,10354.67,10062.16,10120.66,9169010],["2010-12-16",9828.16,9945.16,9652.66,9652.66,3245880],["2010-12-17",9652.66,9828.16,9301.65,9828.16,3179640],["2010-12-20",9828.16,9886.66,9535.65,9535.65,4194910],["2010-12-21",9477.15,9477.15,9184.65,9360.15,4852570],["2010-12-22",9477.15,9535.65,9360.15,9360.15,4309910],["2010-12-23",9301.65,9360.15,9126.15,9126.15,2030360],["2010-12-24",9126.15,9243.15,9009.15,9126.15,2203470],["2010-12-27",9126.15,9243.15,9067.65,9184.65,1584780],["2010-12-28",9184.65,9418.65,9184.65,9360.15,3366960],["2010-12-29",9360.15,9418.65,9243.15,9360.15,3235330],["2010-12-30",9301.65,9360.15,9243.15,9301.65,3288570],["2010-12-31",9594.16,9594.16,9301.65,9477.15,2514890],["2011-01-04",9360.15,9477.15,9184.65,9184.65,943920],["2011-01-05",9360.15,9360.15,9067.65,9067.65,1953830],["2011-01-06",9067.65,9126.15,9009.15,9126.15,756060],["2011-01-07",9126.15,9184.65,9067.65,9126.15,1151490],["2011-01-10",9067.65,9126.15,9009.15,9067.65,2398460],["2011-01-11",9009.15,9067.65,8950.64,9009.15,2930390],["2011-01-12",8950.64,9126.15,8950.64,9126.15,1342910],["2011-01-13",9067.65,9243.15,9067.65,9126.15,965290],["2011-01-14",9067.65,9184.65,9067.65,9126.15,761360],["2011-01-17",9184.65,9243.15,9126.15,9126.15,1975390],["2011-01-18",9126.15,9184.65,9126.15,9126.15,1034250],["2011-01-19",9126.15,9184.65,9067.65,9126.15,1272700],["2011-01-20",9126.15,9243.15,9126.15,9184.65,1577480],["2011-01-21",9184.65,9477.15,9184.65,9243.15,1762190],["2011-01-24",9360.15,9360.15,9184.65,9243.15,1970070],["2011-01-25",9184.65,9243.15,9126.15,9184.65,2979890],["2011-01-26",9243.15,9243.15,9126.15,9243.15,352750],["2011-01-27",9243.15,9243.15,9184.65,9243.15,404840],["2011-01-28",9243.15,9243.15,9126.15,9243.15,856310],["2011-02-08",9184.65,9360.15,9184.65,9301.65,499800],["2011-02-09",9418.65,9477.15,9301.65,9301.65,688060],["2011-02-10",9243.15,9360.15,9243.15,9301.65,703020],["2011-02-11",9301.65,9301.65,9184.65,9243.15,871890],["2011-02-14",9243.15,9243.15,9126.15,9184.65,1001580],["2011-02-15",9126.15,9184.65,9009.15,9067.65,1554060],["2011-02-16",9067.65,9126.15,9009.15,9009.15,956680],["2011-02-17",9009.15,9067.65,8892.14,9009.15,1512190],["2011-02-18",8892.14,9009.15,8833.64,8833.64,1758540],["2011-02-21",8599.64,8658.14,8424.14,8424.14,3252690],["2011-02-22",8131.63,8365.64,8131.63,8365.64,1294000],["2011-02-23",8365.64,8599.64,8365.64,8424.14,1631120],["2011-02-24",8424.14,8424.14,8131.63,8365.64,1448260],["2011-02-25",8599.64,8599.64,8365.64,8599.64,628860],["2011-02-28",8599.64,8658.14,8424.14,8424.14,711620],["2011-03-01",8365.64,8424.14,8307.13,8365.64,477170],["2011-03-02",8307.13,8307.13,8073.13,8131.63,1267110],["2011-03-03",8131.63,8248.63,8073.13,8190.13,1181270],["2011-03-04",8190.13,8248.63,8131.63,8131.63,709330],["2011-03-07",8131.63,8248.63,8131.63,8190.13,552170],["2011-03-08",8190.13,8248.63,8131.63,8131.63,677750],["2011-03-09",8131.63,8190.13,8073.13,8131.63,1252530],["2011-03-10",8131.63,8248.63,8131.63,8190.13,654920],["2011-03-11",8190.13,8541.14,8190.13,8365.64,2203030],["2011-03-14",8307.13,8365.64,8131.63,8131.63,1555500],["2011-03-15",8131.63,8190.13,8014.63,8014.63,1443280],["2011-03-16",8014.63,8131.63,8014.63,8014.63,1259030],["2011-03-17",8073.13,8131.63,8014.63,8073.13,1616260],["2011-03-18",8131.63,8307.13,8014.63,8190.13,654130],["2011-03-21",8190.13,8248.63,8190.13,8190.13,1583350],["2011-03-22",8190.13,8248.63,8131.63,8131.63,975180],["2011-03-23",8190.13,8190.13,8131.63,8190.13,950280],["2011-03-24",8131.63,8190.13,8073.13,8073.13,241560],["2011-03-25",8131.63,8190.13,8073.13,8190.13,902060],["2011-03-28",8131.63,8248.63,8131.63,8190.13,1334540],["2011-03-29",8190.13,8248.63,8131.63,8248.63,1437080],["2011-03-30",8131.63,8190.13,8131.63,8131.63,1405020],["2011-03-31",8131.63,8248.63,8131.63,8190.13,1283220],["2011-04-01",8190.13,8190.13,8073.13,8073.13,503020],["2011-04-04",8014.63,8131.63,8014.63,8073.13,481290],["2011-04-05",8073.13,8131.63,8014.63,8073.13,559830],["2011-04-06",8073.13,8190.13,8073.13,8131.63,1733820],["2011-04-07",8073.13,8190.13,8073.13,8190.13,2151400],["2011-04-08",8073.13,8131.63,8073.13,8073.13,851500],["2011-04-13",8073.13,8131.63,8073.13,8073.13,1207560],["2011-04-14",8073.13,8131.63,8014.63,8131.63,3109390],["2011-04-15",8073.13,8131.63,7956.13,8073.13,1997350],["2011-04-18",7956.13,8014.63,7897.63,8014.63,1581530],["2011-04-19",7956.13,8014.63,7897.63,7897.63,482800],["2011-04-20",7780.63,7897.63,7780.63,7839.13,218860],["2011-04-21",7839.13,7897.63,7780.63,7897.63,931880],["2011-04-22",7839.13,7897.63,7839.13,7839.13,960140],["2011-04-25",7839.13,7956.13,7839.13,7897.63,1877280],["2011-04-26",7839.13,7897.63,7722.12,7722.12,710410],["2011-04-27",7663.62,7722.12,7488.12,7488.12,1721170],["2011-04-28",7546.62,7605.12,7488.12,7546.62,2004110],["2011-04-29",7546.62,7605.12,7488.12,7546.62,488290],["2011-05-04",7546.62,7605.12,7546.62,7605.12,497840],["2011-05-05",7546.62,7605.12,7546.62,7546.62,417070],["2011-05-06",7546.62,7605.12,7488.12,7546.62,928620],["2011-05-09",7546.62,7546.62,7488.12,7488.12,401680],["2011-05-10",7429.62,7546.62,7371.12,7371.12,614480],["2011-05-11",7429.62,7429.62,7254.12,7312.62,1172770],["2011-05-12",7254.12,7371.12,7254.12,7312.62,1223560],["2011-05-13",7254.12,7312.62,7254.12,7312.62,584450],["2011-05-16",7254.12,7429.62,7254.12,7254.12,445010],["2011-05-17",7254.12,7312.62,7195.62,7254.12,942290],["2011-05-18",7195.62,7254.12,7195.62,7254.12,2133660],["2011-05-19",7195.62,7254.12,7195.62,7254.12,3914970],["2011-05-20",7254.12,7254.12,7195.62,7195.62,836850],["2011-05-23",7137.12,7195.62,7020.11,7137.12,1441950],["2011-05-24",7020.11,7137.12,6961.61,7137.12,5341620],["2011-05-25",6961.61,7020.11,6844.61,6961.61,2156020],["2011-05-26",6786.11,7078.61,6786.11,6961.61,1556280],["2011-05-27",7020.11,7020.11,6961.61,7020.11,617160],["2011-05-30",7020.11,7020.11,6844.61,6844.61,361400],["2011-05-31",6844.61,6903.11,6786.11,6844.61,963620],["2011-06-01",6844.61,6961.61,6844.61,6903.11,1246390],["2011-06-02",6961.61,7137.12,6961.61,7020.11,1871320],["2011-06-03",7137.12,7137.12,6903.11,6961.61,789150],["2011-06-06",6903.11,6961.61,6844.61,6961.61,1033250],["2011-06-07",6961.61,7020.11,6903.11,6961.61,845560],["2011-06-08",6961.61,6961.61,6844.61,6903.11,2058330],["2011-06-09",6903.11,6903.11,6844.61,6903.11,1199070],["2011-06-10",6903.11,7020.11,6903.11,6961.61,1154960],["2011-06-13",6961.61,7020.11,6903.11,6961.61,1560910],["2011-06-14",6961.61,7137.12,6961.61,7020.11,2186340],["2011-06-15",6961.61,7020.11,6903.11,6961.61,1963900],["2011-06-16",6961.61,7020.11,6903.11,6961.61,1515940],["2011-06-17",6961.61,7020.11,6903.11,6961.61,3388690],["2011-06-20",6903.11,6961.61,6903.11,6961.61,2187690],["2011-06-21",6903.11,7020.11,6903.11,6961.61,575320],["2011-06-22",6961.61,6961.61,6903.11,6961.61,462750],["2011-06-23",6903.11,7020.11,6903.11,6961.61,444550],["2011-06-24",6961.61,7020.11,6961.61,7020.11,713480],["2011-06-27",6961.61,7078.61,6961.61,7020.11,751890],["2011-06-28",7020.11,7078.61,7020.11,7020.11,1282680],["2011-06-29",7020.11,7078.61,7020.11,7020.11,5203280],["2011-06-30",7020.11,7078.61,7020.11,7020.11,4474400],["2011-07-01",7020.11,7371.12,6961.61,7371.12,2963870],["2011-07-04",7722.12,7722.12,7546.62,7605.12,7656780],["2011-07-05",7605.12,7663.62,7546.62,7546.62,4944710],["2011-07-06",7488.12,7605.12,7429.62,7488.12,5060000],["2011-07-07",7429.62,7605.12,7429.62,7605.12,6135720],["2011-07-08",7605.12,7780.63,7546.62,7780.63,2123300],["2011-07-11",7780.63,8073.13,7780.63,7956.13,2459480],["2011-07-12",7956.13,8131.63,7956.13,7956.13,2866690],["2011-07-13",7956.13,8073.13,7897.63,7956.13,2821980],["2011-07-14",7897.63,7956.13,7839.13,7897.63,3282860],["2011-07-15",7956.13,8014.63,7897.63,7956.13,1721010],["2011-07-18",7956.13,8190.13,7956.13,8190.13,2897540],["2011-07-19",8190.13,8248.63,8131.63,8131.63,2272580],["2011-07-20",8190.13,8190.13,8131.63,8131.63,3053250],["2011-07-21",8073.13,8190.13,8073.13,8131.63,1221730],["2011-07-22",8131.63,8190.13,8073.13,8131.63,1513227],["2011-07-25",8073.13,8073.13,7839.13,8073.13,1656740],["2011-07-26",8014.63,8131.63,7956.13,8131.63,4189320],["2011-07-27",8073.13,8131.63,8073.13,8073.13,10117162],["2011-07-28",8073.13,8190.13,8073.13,8131.63,1951930],["2011-07-29",8131.63,8190.13,8073.13,8131.63,1104843],["2011-08-01",8131.63,8307.13,8131.63,8307.13,3933000],["2011-08-02",8365.64,8716.64,8365.64,8716.64,7253820],["2011-08-03",8716.64,8950.64,8599.64,8950.64,4729820],["2011-08-04",8892.14,9009.15,8775.14,8892.14,79870912],["2011-08-05",8658.14,8892.14,8658.14,8892.14,7515190],["2011-08-08",8892.14,8950.64,8833.64,8892.14,4326450],["2011-08-09",8716.64,8833.64,8716.64,8833.64,13427683],["2011-08-10",8678.62,9149.55,8678.62,8880.44,992280],["2011-08-11",8745.89,8880.44,8745.89,8813.17,1010350],["2011-08-12",8678.62,8813.17,8611.34,8611.34,487110],["2011-08-15",8544.06,8611.34,8544.06,8611.34,1142570],["2011-08-16",8611.34,8813.17,8611.34,8813.17,1616280],["2011-08-17",8813.17,9015.0,8813.17,9015.0,1287350],["2011-08-18",9015.0,9149.55,9015.0,9082.27,1090870],["2011-08-19",9015.0,9149.55,9015.0,9149.55,1859500],["2011-08-22",9082.27,9351.38,9082.27,9284.1,1721470],["2011-08-23",9284.1,9418.65,9284.1,9351.38,1438090],["2011-08-24",9351.38,9485.93,9351.38,9418.65,816730],["2011-08-25",9351.38,9485.93,9351.38,9418.65,3637550],["2011-08-26",9418.65,9485.93,9351.38,9418.65,887380],["2011-08-29",9418.65,9485.93,9418.65,9485.93,2676300],["2011-08-30",9485.93,9553.2,9418.65,9418.65,640510],["2011-08-31",9418.65,9485.93,9284.1,9418.65,5769970],["2011-09-01",9284.1,9889.58,9284.1,9687.76,2293250],["2011-09-05",9620.48,9755.03,9553.2,9687.76,1681890],["2011-09-06",9485.93,9755.03,9485.93,9687.76,1762560],["2011-09-07",9687.76,9755.03,9620.48,9687.76,771630],["2011-09-08",9755.03,9822.31,9687.76,9687.76,4525746],["2011-09-09",9687.76,9755.03,9620.48,9620.48,1033410],["2011-09-12",9351.38,9553.2,9351.38,9418.65,4068670],["2011-09-13",9284.1,9553.2,9284.1,9418.65,796860],["2011-09-14",9418.65,9553.2,9418.65,9485.93,1672980],["2011-09-15",9485.93,9553.2,9418.65,9485.93,1071980],["2011-09-16",9485.93,9553.2,9485.93,9485.93,1791820],["2011-09-19",9418.65,9553.2,9418.65,9485.93,994200],["2011-09-20",9418.65,9553.2,9418.65,9485.93,1985150],["2011-09-21",9553.2,9620.48,9485.93,9553.2,1792930],["2011-09-22",9553.2,9620.48,9553.2,9553.2,2346550],["2011-09-23",9553.2,9620.48,9553.2,9553.2,3375260],["2011-09-26",9553.2,9620.48,9553.2,9553.2,5537140],["2011-09-27",9553.2,9553.2,9418.65,9485.93,1917110],["2011-09-28",9485.93,9620.48,9418.65,9553.2,2542770],["2011-09-29",9553.2,9620.48,9553.2,9553.2,14609260],["2011-09-30",9553.2,9822.31,9553.2,9620.48,900060],["2011-10-03",9687.76,9822.31,9620.48,9755.03,1473010],["2011-10-04",9755.03,9822.31,9687.76,9755.03,1127100],["2011-10-05",9755.03,9822.31,9687.76,9755.03,1167410],["2011-10-06",9755.03,9822.31,9755.03,9755.03,932600],["2011-10-07",9755.03,9889.58,9755.03,9889.58,870500],["2011-10-10",9822.31,9889.58,9755.03,9755.03,446460],["2011-10-11",9755.03,9755.03,9553.2,9687.76,1272010],["2011-10-12",9687.76,9755.03,9620.48,9687.76,766350],["2011-10-13",9687.76,9822.31,9620.48,9687.76,452500],["2011-10-14",9620.48,9620.48,9553.2,9553.2,161450],["2011-10-17",9553.2,9553.2,9216.82,9216.82,753850],["2011-10-18",9149.55,9216.82,9082.27,9149.55,442850],["2011-10-19",9149.55,9149.55,8813.17,8947.72,1443420],["2011-10-20",8880.44,8947.72,8880.44,8880.44,362160],["2011-10-21",8880.44,9015.0,8813.17,8813.17,695820],["2011-10-24",8813.17,9082.27,8813.17,8880.44,147960],["2011-10-25",8880.44,9015.0,8813.17,9015.0,174800],["2011-10-26",9015.0,9015.0,8813.17,8880.44,137730],["2011-10-27",8813.17,8947.72,8813.17,8880.44,941240],["2011-10-28",8947.72,9216.82,8880.44,9149.55,238900],["2011-10-31",9082.27,9149.55,9015.0,9015.0,787680],["2011-11-01",9015.0,9015.0,8880.44,8947.72,12812880],["2011-11-02",8947.72,8947.72,8880.44,8880.44,410100],["2011-11-03",8880.44,8880.44,8745.89,8880.44,397690],["2011-11-04",8880.44,8880.44,8813.17,8880.44,447280],["2011-11-07",9284.1,9284.1,9082.27,9216.82,1385360],["2011-11-08",9351.38,9351.38,9149.55,9216.82,635320],["2011-11-09",9149.55,9149.55,9015.0,9149.55,320760],["2011-11-10",9149.55,9216.82,9015.0,9216.82,534400],["2011-11-11",9216.82,9620.48,9216.82,9351.38,13573780],["2011-11-14",9485.93,9485.93,9284.1,9351.38,1758880],["2011-11-15",9284.1,9351.38,9284.1,9351.38,357080],["2011-11-16",9485.93,9620.48,9418.65,9620.48,1638930],["2011-11-17",9620.48,9822.31,9620.48,9755.03,1848300],["2011-11-18",9822.31,9956.86,9687.76,9956.86,2545130],["2011-11-21",10024.14,10427.79,10024.14,10360.52,2325130],["2011-11-22",10293.24,10495.07,10225.97,10427.79,6083570],["2011-11-23",10427.79,10427.79,10024.14,10158.69,8283103],["2011-11-24",10091.41,10091.41,9889.58,9956.86,9994870],["2011-11-25",9755.03,9889.58,9485.93,9822.31,7813010],["2011-11-28",9755.03,9822.31,9485.93,9620.48,4002670],["2011-11-29",9553.2,9620.48,9418.65,9620.48,5726200],["2011-11-30",9553.2,9687.76,9418.65,9687.76,2790810],["2011-12-01",9687.76,9687.76,9553.2,9687.76,2798750],["2011-12-02",9620.48,9620.48,9351.38,9351.38,2574000],["2011-12-05",9351.38,9418.65,9149.55,9216.82,1150460],["2011-12-06",9082.27,9351.38,9082.27,9284.1,885660],["2011-12-07",9015.0,9418.65,9015.0,9351.38,2648620],["2011-12-08",9351.38,9485.93,9284.1,9418.65,9532704],["2011-12-09",9418.65,9553.2,9351.38,9485.93,1310220],["2011-12-12",9418.65,9956.86,9418.65,9956.86,6858949],["2011-12-13",9822.31,10091.41,9755.03,9956.86,5527890],["2011-12-14",9889.58,9956.86,9822.31,9956.86,2249370],["2011-12-15",9822.31,9956.86,9755.03,9956.86,4773980],["2011-12-16",9889.58,10024.14,9889.58,9956.86,6572173],["2011-12-19",9956.86,10024.14,9889.58,9889.58,11628227],["2011-12-20",9889.58,9956.86,9822.31,9956.86,8034896],["2011-12-21",9889.58,10091.41,9889.58,10091.41,14973134],["2011-12-22",10091.41,10225.97,10024.14,10225.97,8571800],["2011-12-23",10091.41,10360.52,9956.86,10225.97,6226200],["2011-12-26",10225.97,10427.79,10091.41,10293.24,10031330],["2011-12-27",10091.41,10629.62,10091.41,10629.62,24774098],["2011-12-28",10427.79,10562.35,10158.69,10158.69,9944720],["2011-12-29",9822.31,10158.69,9687.76,10158.69,5876440],["2011-12-30",10091.41,10225.97,9956.86,10158.69,12666676],["2012-01-03",9956.86,10427.79,9956.86,10427.79,4504240],["2012-01-04",10360.52,10764.17,10225.97,10764.17,3845110],["2012-01-05",10764.17,10764.17,10562.35,10629.62,2063900],["2012-01-06",10495.07,10764.17,10495.07,10764.17,5681380],["2012-01-09",10764.17,11302.38,10696.9,11302.38,151670661],["2012-01-10",11033.28,11840.59,11033.28,11706.04,8418850],["2012-01-11",11840.59,12176.97,11840.59,12042.42,5893860],["2012-01-12",11773.32,12176.97,11773.32,11907.87,4439840],["2012-01-13",11907.87,11975.14,11840.59,11907.87,3096604],["2012-01-16",11840.59,11975.14,11706.04,11907.87,1346180],["2012-01-17",11840.59,11975.14,11840.59,11907.87,1286120],["2012-01-18",11907.87,12042.42,11840.59,12042.42,778150],["2012-01-19",11907.87,12176.97,11907.87,12109.7,921583],["2012-01-20",12109.7,12244.25,12042.42,12109.7,631940],["2012-01-30",12109.7,12446.08,12109.7,12446.08,1186280],["2012-01-31",12446.08,12782.46,12446.08,12782.46,1198700],["2012-02-01",12782.46,12849.73,12715.18,12782.46,1858130],["2012-02-02",12782.46,12917.01,12715.18,12715.18,2808830],["2012-02-03",12647.9,12782.46,12580.63,12580.63,2620270],["2012-02-06",12580.63,12849.73,12513.35,12849.73,3057150],["2012-02-07",12782.46,12917.01,12782.46,12917.01,2979216],["2012-02-08",12849.73,13522.49,12849.73,13522.49,2972330],["2012-02-09",14127.98,14195.25,14060.7,14195.25,8697817],["2012-02-10",14195.25,14868.02,14195.25,14733.46,5056780],["2012-02-13",15338.95,15338.95,14060.7,14060.7,1998820],["2012-02-14",13455.22,13589.77,13387.94,13387.94,1813090],["2012-02-15",12782.46,12782.46,12782.46,12782.46,1460130],["2012-02-16",12176.97,12244.25,12176.97,12176.97,6224970],["2012-02-17",12244.25,12580.63,12109.7,12378.8,774480],["2012-02-20",12917.01,12984.29,12782.46,12984.29,442830],["2012-02-21",13589.77,13589.77,12378.8,12782.46,1513840],["2012-02-22",12311.52,12849.73,12311.52,12782.46,1635490],["2012-02-23",12782.46,12782.46,12378.8,12580.63,1414530],["2012-02-24",12378.8,13186.11,12378.8,13186.11,3950670],["2012-02-27",13657.05,13791.6,13387.94,13791.6,1370940],["2012-02-28",14464.36,14464.36,14127.98,14464.36,4027940],["2012-02-29",14464.36,15137.12,14262.53,15137.12,5872010],["2012-03-01",15137.12,15204.4,14666.19,14800.74,25068033],["2012-03-02",14733.46,15069.84,14666.19,14935.29,2953510],["2012-03-05",15137.12,15675.33,15137.12,15675.33,2266460],["2012-03-06",16415.37,16415.37,15002.57,15204.4,2067260],["2012-03-07",14666.19,14800.74,14464.36,14464.36,3175530],["2012-03-08",13791.6,13791.6,13791.6,13791.6,448410],["2012-03-09",13118.84,13455.22,13118.84,13118.84,3225410],["2012-03-12",12782.46,13657.05,12647.9,13657.05,7206980],["2012-03-13",14195.25,14329.81,13926.15,14329.81,2508100],["2012-03-14",15002.57,15002.57,14666.19,15002.57,4588060],["2012-03-15",15069.84,15675.33,14868.02,15675.33,7094260],["2012-03-16",15675.33,16213.54,15406.22,16213.54,11764860],["2012-03-19",15944.43,16146.26,15809.88,15877.16,1795030],["2012-03-20",15473.5,15675.33,15473.5,15675.33,2265050],["2012-03-21",15809.88,16078.99,15675.33,15944.43,1713070],["2012-03-22",15473.5,15944.43,15473.5,15809.88,707020],["2012-03-23",15742.6,16011.71,15675.33,15944.43,992020],["2012-03-26",16146.26,16146.26,15809.88,16146.26,1419900],["2012-03-27",15944.43,16146.26,15675.33,15675.33,3065180],["2012-03-28",15742.6,15877.16,15540.78,15809.88,1406270],["2012-03-29",15742.6,15877.16,15675.33,15742.6,1392290],["2012-03-30",15809.88,15809.88,15608.05,15608.05,822590],["2012-04-03",15338.95,15608.05,15338.95,15540.78,1273490],["2012-04-04",15406.22,15473.5,15406.22,15473.5,544660],["2012-04-05",15338.95,15675.33,15338.95,15675.33,3541550],["2012-04-06",15742.6,16280.81,15742.6,16146.26,2488940],["2012-04-09",16348.09,16348.09,16213.54,16213.54,995180],["2012-04-10",16213.54,16684.47,16146.26,16617.19,2171580],["2012-04-11",16819.02,17020.85,16684.47,17020.85,1188800],["2012-04-12",17020.85,17828.16,17020.85,17828.16,2377400],["2012-04-13",18097.27,18097.27,17155.4,17155.4,2519110],["2012-04-16",16617.19,16953.57,16348.09,16819.02,1438540],["2012-04-17",16819.02,16819.02,16684.47,16684.47,20852197],["2012-04-18",16549.92,17491.78,16482.64,16886.3,21404330],["2012-04-19",16617.19,17155.4,16617.19,16953.57,21282880],["2012-04-20",17020.85,17357.23,16819.02,17222.68,21176798],["2012-04-23",17155.4,17289.95,16953.57,17020.85,798966],["2012-04-24",16953.57,16953.57,16684.47,16684.47,753800],["2012-04-25",16751.75,16953.57,16751.75,16751.75,776040],["2012-04-26",16819.02,16819.02,16617.19,16617.19,1004370],["2012-04-27",16751.75,16751.75,16549.92,16549.92,746780],["2012-05-02",16482.64,16549.92,16280.81,16415.37,876220],["2012-05-03",16280.81,16348.09,15809.88,15809.88,2249311],["2012-05-04",15608.05,15877.16,15473.5,15473.5,2020240],["2012-05-07",15608.05,16146.26,15473.5,15877.16,2946650],["2012-05-08",16213.54,16617.19,16146.26,16617.19,2066252],["2012-05-09",17088.13,17424.51,16751.75,17424.51,3462430],["2012-05-10",17289.95,17559.06,17020.85,17222.68,2006210],["2012-05-11",17155.4,17155.4,16617.19,16617.19,1860300],["2012-05-14",16482.64,16617.19,16146.26,16280.81,20965910],["2012-05-15",16146.26,16819.02,16146.26,16549.92,2144740],["2012-05-16",16819.02,17222.68,16819.02,17088.13,1815150],["2012-05-17",17088.13,17088.13,16617.19,16617.19,2252720],["2012-05-18",16549.92,16751.75,16280.81,16549.92,1255970],["2012-05-21",16549.92,16819.02,16549.92,16819.02,525690],["2012-05-22",16819.02,17222.68,16684.47,16953.57,16048640],["2012-05-23",16953.57,17088.13,16819.02,16819.02,6796013],["2012-05-24",16617.19,16819.02,16617.19,16751.75,1487350],["2012-05-25",16751.75,17155.4,16751.75,17155.4,16206197],["2012-05-28",17222.68,17289.95,16886.3,16886.3,556670],["2012-05-29",16751.75,17020.85,16684.47,16953.57,1447240],["2012-05-30",17155.4,17222.68,17020.85,17088.13,4002492],["2012-05-31",16886.3,17155.4,16886.3,17020.85,725910],["2012-06-01",16886.3,17088.13,16886.3,17088.13,27184290],["2012-06-04",16886.3,17020.85,16617.19,16751.75,17350730],["2012-06-05",16751.75,16953.57,16751.75,16886.3,53138602],["2012-06-06",16886.3,17020.85,16886.3,16953.57,45242605],["2012-06-07",16953.57,17020.85,16819.02,16819.02,4701500],["2012-06-08",16886.3,16953.57,16751.75,16819.02,1590650],["2012-06-11",16684.47,16819.02,16617.19,16617.19,13915690],["2012-06-12",16617.19,16684.47,16482.64,16482.64,2636620],["2012-06-13",16415.37,16482.64,15675.33,15675.33,19533533],["2012-06-14",14935.29,15271.67,14935.29,15002.57,5801182],["2012-06-15",15069.84,15608.05,14464.36,14464.36,12772910],["2012-06-18",15002.57,15069.84,14733.46,15069.84,3034030],["2012-06-19",15069.84,15271.67,15002.57,15137.12,555340],["2012-06-20",15137.12,15608.05,15069.84,15338.95,2896770],["2012-06-21",15204.4,15271.67,15002.57,15002.57,3278460],["2012-06-22",15002.57,15069.84,14868.02,15069.84,2333460],["2012-06-25",14935.29,15137.12,14935.29,15069.84,1431420],["2012-06-26",14733.46,15137.12,14733.46,15002.57,2488970],["2012-06-27",14868.02,15002.57,14800.74,14935.29,1305710],["2012-06-28",14935.29,15002.57,14868.02,14935.29,1907730],["2012-06-29",14935.29,15002.57,14800.74,14935.29,22240552],["2012-07-02",14800.74,14935.29,14800.74,14800.74,1965490],["2012-07-03",14800.74,14868.02,14800.74,14800.74,1884560],["2012-07-04",14800.74,14935.29,14800.74,14935.29,1669780],["2012-07-05",14868.02,15002.57,14868.02,14935.29,623350],["2012-07-06",14868.02,15002.57,14868.02,14935.29,691330],["2012-07-09",14935.29,15002.57,14868.02,14935.29,1079720],["2012-07-10",14868.02,15002.57,14800.74,14935.29,1028610],["2012-07-11",14868.02,15002.57,14868.02,14868.02,1252150],["2012-07-12",14868.02,14935.29,14868.02,14935.29,1232320],["2012-07-13",14935.29,15002.57,14868.02,14935.29,1116550],["2012-07-16",14935.29,15069.84,14935.29,15002.57,665090],["2012-07-17",14935.29,15002.57,14935.29,15002.57,561010],["2012-07-18",15002.57,15002.57,14935.29,15002.57,508350],["2012-07-19",14935.29,15069.84,14935.29,15069.84,894910],["2012-07-20",15069.84,15204.4,15002.57,15069.84,509150],["2012-07-23",15069.84,15271.67,15002.57,15204.4,1183750],["2012-07-24",15137.12,15204.4,15069.84,15204.4,465050],["2012-07-25",15204.4,15271.67,15069.84,15271.67,552140],["2012-07-26",15271.67,15473.5,15271.67,15406.22,587050],["2012-07-27",15473.5,15473.5,15338.95,15406.22,364540],["2012-07-30",15137.12,15608.05,15137.12,15608.05,4148100],["2012-07-31",15675.33,15742.6,15608.05,15675.33,103280],["2012-08-01",15675.33,15742.6,15608.05,15608.05,235640],["2012-08-02",15608.05,15742.6,15540.78,15675.33,411910],["2012-08-03",15608.05,15675.33,15608.05,15608.05,199980],["2012-08-06",15473.5,15608.05,15473.5,15473.5,618380],["2012-08-07",15473.5,15540.78,15473.5,15473.5,244760],["2012-08-08",15473.5,15540.78,15406.22,15540.78,203320],["2012-08-09",15473.5,15540.78,15473.5,15473.5,636450],["2012-08-10",15473.5,15540.78,15473.5,15473.5,1204200],["2012-08-13",15406.22,15473.5,15338.95,15338.95,578260],["2012-08-14",15204.4,15406.22,15204.4,15338.95,217490],["2012-08-15",15338.95,15406.22,15338.95,15406.22,283520],["2012-08-16",15406.22,15406.22,15338.95,15338.95,127580],["2012-08-17",15406.22,15406.22,15271.67,15271.67,244730],["2012-08-20",15271.67,15406.22,15271.67,15338.95,330510],["2012-08-21",14598.91,14800.74,14598.91,14598.91,218890],["2012-08-22",13926.15,13926.15,13926.15,13926.15,147870],["2012-08-23",13253.39,13253.39,13253.39,13253.39,2161970],["2012-08-24",12647.9,13522.49,12647.9,13522.49,1342820],["2012-08-27",12917.01,13455.22,12849.73,13455.22,2787110],["2012-08-28",13118.84,13455.22,13118.84,13455.22,862300],["2012-08-29",13455.22,13455.22,13186.11,13186.11,421360],["2012-08-30",13051.56,13522.49,13051.56,13455.22,1175730],["2012-08-31",13455.22,13455.22,13320.67,13455.22,843420],["2012-09-04",13455.22,13522.49,13387.94,13455.22,193830],["2012-09-05",13320.67,13522.49,13320.67,13455.22,2179660],["2012-09-06",13455.22,13455.22,13387.94,13455.22,3425940],["2012-09-07",13455.22,13455.22,13253.39,13455.22,3116900],["2012-09-10",13320.67,13455.22,13253.39,13455.22,3905340],["2012-09-11",13253.39,13455.22,13253.39,13455.22,963070],["2012-09-12",13253.39,13455.22,13253.39,13455.22,785400],["2012-09-13",13455.22,13455.22,13253.39,13455.22,954180],["2012-09-14",13455.22,13455.22,13320.67,13455.22,356626],["2012-09-17",13791.6,14127.98,13522.49,14127.98,738000],["2012-09-18",14800.74,14800.74,14127.98,14464.36,1777790],["2012-09-19",13858.87,14464.36,13791.6,13926.15,1086730],["2012-09-20",13926.15,13926.15,13253.39,13455.22,13344980],["2012-09-21",13455.22,13455.22,13387.94,13455.22,40081163],["2012-09-24",13455.22,13455.22,13253.39,13455.22,468010],["2012-09-25",13253.39,13455.22,13186.11,13455.22,450820],["2012-09-26",13253.39,13455.22,13253.39,13455.22,140720],["2012-09-27",13455.22,13455.22,13253.39,13387.94,466900],["2012-09-28",13253.39,13455.22,13051.56,13455.22,12969166],["2012-10-01",13320.67,13455.22,13186.11,13455.22,730420],["2012-10-02",13320.67,13455.22,13253.39,13455.22,484640],["2012-10-03",13320.67,13455.22,13253.39,13455.22,10035310],["2012-10-04",13253.39,13455.22,13253.39,13455.22,1660620],["2012-10-05",13320.67,13455.22,13253.39,13455.22,972940],["2012-10-08",13253.39,13387.94,13253.39,13387.94,770560],["2012-10-09",13320.67,13387.94,13253.39,13387.94,685560],["2012-10-10",13320.67,13387.94,13253.39,13387.94,765820],["2012-10-11",13253.39,13387.94,13253.39,13387.94,711670],["2012-10-12",13253.39,13320.67,13186.11,13253.39,697100],["2012-10-15",13051.56,13186.11,12917.01,13186.11,1542100],["2012-10-16",12984.29,13455.22,12984.29,13455.22,2316680],["2012-10-17",13253.39,13455.22,13253.39,13455.22,11394480],["2012-10-18",13320.67,13455.22,13253.39,13455.22,1371330],["2012-10-19",13320.67,13455.22,13253.39,13455.22,1572960],["2012-10-22",13253.39,13320.67,13186.11,13186.11,8110710],["2012-10-23",13186.11,13253.39,13051.56,13118.84,569970],["2012-10-24",12984.29,13118.84,12984.29,13118.84,530290],["2012-10-25",12917.01,13118.84,12849.73,13118.84,710820],["2012-10-26",12917.01,13118.84,12917.01,13118.84,100860],["2012-10-29",13118.84,13118.84,12984.29,13118.84,327910],["2012-10-30",12984.29,13118.84,12984.29,12984.29,53160],["2012-10-31",12917.01,13051.56,12849.73,12849.73,42720],["2012-11-01",12849.73,12984.29,12782.46,12984.29,509910],["2012-11-02",12378.8,12782.46,12378.8,12580.63,2103460],["2012-11-05",12042.42,12580.63,12042.42,12580.63,1682050],["2012-11-06",12378.8,12580.63,12311.52,12580.63,664270],["2012-11-07",12378.8,12513.35,12311.52,12513.35,892270],["2012-11-08",12378.8,12513.35,12311.52,12513.35,308620],["2012-11-09",12513.35,12513.35,12244.25,12513.35,1133500],["2012-11-12",12311.52,12446.08,12311.52,12446.08,470760],["2012-11-13",12311.52,12446.08,12311.52,12446.08,411410],["2012-11-14",12311.52,12446.08,12311.52,12446.08,297260],["2012-11-15",12446.08,12446.08,12311.52,12446.08,308700],["2012-11-16",12311.52,12446.08,12311.52,12446.08,98330],["2012-11-19",12311.52,12446.08,12176.97,12446.08,1681920],["2012-11-20",12311.52,12446.08,12244.25,12378.8,101710],["2012-11-21",12378.8,12378.8,12176.97,12378.8,835750],["2012-11-22",12176.97,12311.52,12176.97,12311.52,112540],["2012-11-23",12176.97,12311.52,12109.7,12311.52,242420],["2012-11-26",12176.97,12378.8,12109.7,12378.8,240990],["2012-11-27",12244.25,12378.8,12176.97,12378.8,165680],["2012-11-28",12176.97,12378.8,12176.97,12378.8,113450],["2012-11-29",12244.25,12378.8,12176.97,12378.8,98220],["2012-11-30",12446.08,12446.08,12244.25,12378.8,392140],["2012-12-03",12446.08,12446.08,12244.25,12446.08,130600],["2012-12-04",12446.08,12446.08,12244.25,12446.08,223170],["2012-12-05",12311.52,12446.08,12311.52,12446.08,471540],["2012-12-06",12446.08,12446.08,12311.52,12446.08,90030],["2012-12-07",12378.8,12446.08,12311.52,12446.08,695570],["2012-12-10",12446.08,12446.08,12311.52,12446.08,575150],["2012-12-11",12378.8,12446.08,12378.8,12446.08,536420],["2012-12-12",12311.52,12647.9,12311.52,12446.08,349310],["2012-12-13",12446.08,12580.63,12378.8,12446.08,188340],["2012-12-14",12580.63,12782.46,12580.63,12782.46,100100],["2012-12-17",12782.46,13387.94,12782.46,13387.94,1062730],["2012-12-18",13858.87,13858.87,13455.22,13724.32,1723250],["2012-12-19",13724.32,13724.32,13522.49,13724.32,1042570],["2012-12-20",13724.32,13791.6,13589.77,13657.05,10839405],["2012-12-21",13387.94,13724.32,13253.39,13522.49,11202450],["2012-12-24",13522.49,13522.49,13051.56,13051.56,385810],["2012-12-25",13051.56,13051.56,12782.46,12782.46,245200],["2012-12-26",12580.63,12782.46,12446.08,12782.46,287860],["2012-12-27",13051.56,13387.94,12917.01,13186.11,116110],["2012-12-28",13186.11,13455.22,13186.11,13387.94,179340],["2013-01-02",13387.94,13522.49,13186.11,13522.49,252100],["2013-01-03",13522.49,13791.6,13387.94,13791.6,260820],["2013-01-04",13791.6,13993.43,13522.49,13926.15,271370],["2013-01-07",13926.15,14464.36,13589.77,14464.36,825340],["2013-01-08",14464.36,14733.46,14195.25,14733.46,531040],["2013-01-09",14733.46,15338.95,14531.64,15338.95,787950],["2013-01-10",15338.95,15608.05,15069.84,15540.78,507330],["2013-01-11",15540.78,15540.78,15338.95,15338.95,272820],["2013-01-14",15137.12,15137.12,14935.29,15069.84,423090],["2013-01-15",14800.74,15002.57,14800.74,15002.57,679570],["2013-01-16",14868.02,15002.57,14800.74,15002.57,478090],["2013-01-17",14800.74,15002.57,14800.74,14800.74,140520],["2013-01-18",14800.74,15137.12,14666.19,15137.12,180850],["2013-01-21",14800.74,15002.57,14800.74,14935.29,121360],["2013-01-22",14598.91,14868.02,14598.91,14800.74,131750],["2013-01-23",14800.74,14868.02,14666.19,14800.74,210140],["2013-01-24",14800.74,14868.02,14733.46,14800.74,129270],["2013-01-25",14800.74,14935.29,14733.46,14935.29,368970],["2013-01-28",14868.02,15473.5,14868.02,15338.95,1033880],["2013-01-29",15069.84,15473.5,15069.84,15473.5,1108090],["2013-01-30",15473.5,15473.5,15338.95,15338.95,679320],["2013-01-31",15137.12,15338.95,15002.57,15338.95,321050],["2013-02-01",15338.95,15338.95,14935.29,15338.95,550710],["2013-02-04",15204.4,15338.95,15204.4,15271.67,132860],["2013-02-05",15338.95,15338.95,15069.84,15271.67,284470],["2013-02-06",15271.67,15338.95,15137.12,15271.67,624050],["2013-02-07",15271.67,15338.95,15069.84,15069.84,159560],["2013-02-08",15406.22,15406.22,15137.12,15204.4,166030],["2013-02-18",15338.95,15338.95,15137.12,15137.12,337150],["2013-02-19",14935.29,15002.57,14733.46,15002.57,582030],["2013-02-20",14666.19,14935.29,14666.19,14868.02,252830],["2013-02-21",14800.74,14800.74,14598.91,14598.91,202880],["2013-02-22",14397.08,14666.19,14329.81,14531.64,258070],["2013-02-25",14531.64,14531.64,14464.36,14531.64,161960],["2013-02-26",14397.08,14397.08,14195.25,14262.53,139870],["2013-02-27",14127.98,14127.98,13724.32,14127.98,215070],["2013-02-28",13791.6,14531.64,13791.6,14531.64,166500],["2013-03-01",14868.02,14868.02,14598.91,14800.74,246750],["2013-03-04",14800.74,14800.74,13791.6,13791.6,2403530],["2013-03-05",13657.05,14397.08,13657.05,14397.08,165660],["2013-03-06",13858.87,14733.46,13791.6,14733.46,158750],["2013-03-07",14733.46,14733.46,13993.43,13993.43,193600],["2013-03-08",14127.98,14666.19,13858.87,14127.98,133090],["2013-03-11",14666.19,14733.46,14329.81,14733.46,756980],["2013-03-12",14464.36,14666.19,14464.36,14666.19,463270],["2013-03-13",14733.46,14800.74,14262.53,14262.53,579250],["2013-03-14",14262.53,14733.46,14262.53,14733.46,192160],["2013-03-15",14666.19,14935.29,14464.36,14666.19,1183570],["2013-03-18",14800.74,14800.74,14464.36,14666.19,88670],["2013-03-19",14531.64,14733.46,14531.64,14666.19,134350],["2013-03-20",14666.19,14800.74,14531.64,14531.64,183930],["2013-03-21",14666.19,14733.46,14464.36,14733.46,123170],["2013-03-22",14531.64,14666.19,14329.81,14329.81,229650],["2013-03-25",14195.25,14531.64,14195.25,14531.64,355030],["2013-03-26",14464.36,14464.36,14262.53,14262.53,245740],["2013-03-27",14195.25,14262.53,13993.43,14060.7,79850],["2013-03-28",13993.43,14060.7,13858.87,13858.87,196110],["2013-03-29",13993.43,13993.43,13724.32,13926.15,28830],["2013-04-01",13926.15,14598.91,13926.15,14598.91,174750],["2013-04-02",14598.91,14666.19,14262.53,14598.91,383330],["2013-04-03",14666.19,14666.19,14262.53,14262.53,185550],["2013-04-04",14262.53,14464.36,13926.15,14329.81,181840],["2013-04-05",14464.36,14666.19,14195.25,14397.08,195860],["2013-04-08",14397.08,14733.46,14195.25,14666.19,128880],["2013-04-09",14397.08,14666.19,14329.81,14329.81,126730],["2013-04-10",14262.53,14397.08,13522.49,13522.49,397830],["2013-04-11",13522.49,14397.08,13522.49,14397.08,443050],["2013-04-12",14397.08,14397.08,13858.87,14329.81,333190],["2013-04-15",14329.81,14329.81,13926.15,14060.7,51980],["2013-04-16",13657.05,13858.87,13657.05,13724.32,236260],["2013-04-17",13993.43,14060.7,13589.77,14060.7,420780],["2013-04-18",14060.7,14060.7,13589.77,14060.7,433000],["2013-04-22",13724.32,13993.43,13657.05,13993.43,292240],["2013-04-23",13724.32,14127.98,13724.32,14127.98,447650],["2013-04-24",14127.98,14195.25,14127.98,14127.98,587340],["2013-04-25",14195.25,14329.81,14127.98,14262.53,141180],["2013-04-26",14397.08,14531.64,14262.53,14531.64,414900],["2013-05-02",14329.81,14531.64,14329.81,14531.64,156810],["2013-05-03",14329.81,14464.36,14127.98,14464.36,60420],["2013-05-06",14262.53,14666.19,14262.53,14666.19,271510],["2013-05-07",14800.74,14800.74,14598.91,14666.19,325570],["2013-05-08",14800.74,14800.74,14666.19,14733.46,370820],["2013-05-09",14666.19,14800.74,14666.19,14733.46,47428320],["2013-05-10",14733.46,14868.02,14666.19,14800.74,25438510],["2013-05-13",14800.74,14868.02,14733.46,14868.02,182280],["2013-05-14",14868.02,14868.02,14733.46,14868.02,429970],["2013-05-15",14868.02,14868.02,14733.46,14733.46,255090],["2013-05-16",14800.74,14868.02,14733.46,14733.46,622300],["2013-05-17",14598.91,14800.74,14598.91,14666.19,313910],["2013-05-20",14747.82,15142.15,14747.82,15063.28,203792],["2013-05-21",15142.15,15221.01,14984.42,14984.42,123050],["2013-05-22",15063.28,15142.15,14432.36,14432.36,170960],["2013-05-23",14590.09,14668.95,14353.49,14353.49,344110],["2013-05-24",14353.49,14432.36,13880.3,13880.3,486900],["2013-05-27",13880.3,14432.36,13880.3,14038.03,202500],["2013-05-28",14116.9,14195.76,13801.44,13880.3,354600],["2013-05-29",13959.17,14038.03,13880.3,13880.3,139600],["2013-05-30",14038.03,14038.03,13880.3,14038.03,120800],["2013-05-31",14116.9,14116.9,13959.17,14038.03,48241767],["2013-06-03",14038.03,14038.03,13801.44,13880.3,297630],["2013-06-04",13880.3,13959.17,13801.44,13801.44,310660],["2013-06-05",13643.7,13801.44,13564.84,13722.57,286370],["2013-06-06",13564.84,13722.57,13564.84,13722.57,79200],["2013-06-07",13801.44,13801.44,13643.7,13801.44,133210],["2013-06-10",13801.44,13880.3,13564.84,13564.84,359620],["2013-06-11",13643.7,13722.57,13564.84,13643.7,347730],["2013-06-12",13643.7,13722.57,13407.11,13407.11,581530],["2013-06-13",13407.11,13564.84,13249.38,13485.97,214010],["2013-06-14",13485.97,13485.97,13012.78,13012.78,750610],["2013-06-17",12776.19,13407.11,12618.46,13407.11,882180],["2013-06-18",13328.24,13407.11,12697.32,13407.11,1115400],["2013-06-19",13249.38,13485.97,13249.38,13485.97,979420],["2013-06-20",13328.24,13801.44,13249.38,13801.44,1792480],["2013-06-21",13801.44,13880.3,13722.57,13801.44,4163720],["2013-06-24",13564.84,13801.44,13328.24,13801.44,1259472],["2013-06-25",13485.97,13801.44,13328.24,13801.44,1652410],["2013-06-26",13407.11,13801.44,13328.24,13801.44,1895720],["2013-06-27",13801.44,13801.44,13407.11,13801.44,706280],["2013-06-28",13643.7,13801.44,13643.7,13801.44,281340],["2013-07-01",13643.7,13801.44,13643.7,13801.44,362580],["2013-07-02",13801.44,13801.44,13722.57,13801.44,128670],["2013-07-03",13801.44,13801.44,13643.7,13801.44,232180],["2013-07-04",13801.44,13801.44,13722.57,13801.44,209910],["2013-07-05",13801.44,13801.44,13722.57,13801.44,119970],["2013-07-08",13643.7,13801.44,13643.7,13801.44,156510],["2013-07-09",13722.57,13801.44,13643.7,13801.44,117420],["2013-07-10",13801.44,13801.44,13407.11,13407.11,383260],["2013-07-11",13407.11,13564.84,13407.11,13564.84,121750],["2013-07-12",13564.84,13643.7,13564.84,13564.84,96710],["2013-07-15",13643.7,13722.57,13485.97,13485.97,128170],["2013-07-16",13485.97,13564.84,13407.11,13485.97,97250],["2013-07-17",13485.97,13564.84,13407.11,13407.11,357320],["2013-07-18",13407.11,13407.11,13328.24,13407.11,106999],["2013-07-19",13407.11,13407.11,13249.38,13328.24,106210],["2013-07-22",13249.38,13407.11,13249.38,13407.11,52890],["2013-07-23",13249.38,13407.11,13170.51,13407.11,88480],["2013-07-24",13407.11,13407.11,13170.51,13407.11,490460],["2013-07-25",13170.51,13407.11,13170.51,13407.11,180570],["2013-07-26",13407.11,13407.11,13170.51,13407.11,422910],["2013-07-29",13249.38,13407.11,13170.51,13407.11,280780],["2013-07-30",13249.38,13485.97,13249.38,13485.97,421830],["2013-07-31",13249.38,13407.11,13249.38,13407.11,259220],["2013-08-01",13407.11,13407.11,13249.38,13407.11,2397020],["2013-08-02",13249.38,13407.11,13249.38,13407.11,143610],["2013-08-05",13328.24,13407.11,13249.38,13407.11,103740],["2013-08-06",13249.38,13328.24,13249.38,13249.38,101840],["2013-08-07",13249.38,13407.11,13170.51,13407.11,289080],["2013-08-08",13249.38,13328.24,13249.38,13328.24,33090],["2013-08-09",13328.24,13328.24,13170.51,13328.24,164530],["2013-08-12",13249.38,13328.24,13170.51,13249.38,69080],["2013-08-13",13249.38,13328.24,13091.65,13328.24,81000],["2013-08-14",13170.51,13328.24,13170.51,13328.24,48940],["2013-08-15",13170.51,13328.24,13170.51,13328.24,55220],["2013-08-16",13249.38,13328.24,13170.51,13328.24,225410],["2013-08-19",13328.24,13328.24,13170.51,13328.24,550850],["2013-08-20",13170.51,13328.24,13091.65,13328.24,307270],["2013-08-21",13328.24,13328.24,13170.51,13328.24,141610],["2013-08-22",13170.51,13328.24,13170.51,13328.24,502330],["2013-08-23",13170.51,13485.97,13091.65,13485.97,1421600],["2013-08-26",13328.24,13328.24,13170.51,13328.24,174640],["2013-08-27",13170.51,13328.24,13170.51,13328.24,145510],["2013-08-28",13170.51,13249.38,13091.65,13249.38,380570],["2013-08-29",13091.65,13328.24,13091.65,13328.24,1604100],["2013-08-30",13091.65,13328.24,13091.65,13328.24,251740],["2013-09-03",13170.51,13328.24,13170.51,13328.24,350810],["2013-09-04",13170.51,13407.11,13170.51,13407.11,373440],["2013-09-05",13485.97,13485.97,13328.24,13407.11,106420],["2013-09-06",13407.11,13485.97,13328.24,13485.97,152980],["2013-09-09",13485.97,13485.97,13328.24,13407.11,76190],["2013-09-10",13328.24,13407.11,13328.24,13407.11,334160],["2013-09-11",13407.11,13407.11,13249.38,13407.11,90820],["2013-09-12",13328.24,13407.11,13328.24,13407.11,74740],["2013-09-13",13328.24,13407.11,13328.24,13407.11,162540],["2013-09-16",13722.57,13801.44,13564.84,13722.57,436110],["2013-09-17",13801.44,14116.9,13801.44,14038.03,312050],["2013-09-18",13880.3,13959.17,13801.44,13801.44,91250],["2013-09-19",13722.57,13801.44,13407.11,13407.11,79160],["2013-09-20",13722.57,14274.63,13407.11,14274.63,2383090],["2013-09-23",13880.3,14038.03,13801.44,13880.3,77100],["2013-09-24",13801.44,13959.17,13801.44,13801.44,75900],["2013-09-25",13880.3,14038.03,13801.44,14038.03,143360],["2013-09-26",13880.3,13959.17,13801.44,13801.44,31110],["2013-09-27",13722.57,13959.17,13643.7,13801.44,140470],["2013-09-30",13801.44,13959.17,13722.57,13959.17,506180],["2013-10-01",13959.17,13959.17,13722.57,13722.57,95550],["2013-10-02",13643.7,13801.44,13643.7,13801.44,77270],["2013-10-03",13722.57,13722.57,13564.84,13564.84,149500],["2013-10-04",13801.44,13801.44,13564.84,13564.84,28710],["2013-10-07",13564.84,13722.57,13564.84,13564.84,3993284],["2013-10-08",13564.84,13564.84,13485.97,13485.97,190930],["2013-10-09",13485.97,13564.84,13407.11,13407.11,197470],["2013-10-10",13407.11,13485.97,13407.11,13407.11,107360],["2013-10-11",13407.11,13564.84,13407.11,13485.97,80880],["2013-10-14",13407.11,13485.97,13407.11,13407.11,252520],["2013-10-15",13407.11,13485.97,13407.11,13407.11,299540],["2013-10-16",13407.11,13722.57,13407.11,13722.57,247540],["2013-10-17",13722.57,13722.57,13485.97,13485.97,50770],["2013-10-18",13485.97,13643.7,13485.97,13643.7,127050],["2013-10-21",13801.44,13801.44,13564.84,13643.7,163980],["2013-10-22",13485.97,13801.44,13485.97,13801.44,190400],["2013-10-23",13801.44,13959.17,13722.57,13959.17,277540],["2013-10-24",13801.44,13880.3,13722.57,13801.44,166950],["2013-10-25",13880.3,13880.3,13643.7,13643.7,963480],["2013-10-28",13643.7,13722.57,13485.97,13485.97,974620],["2013-10-29",13485.97,13564.84,13407.11,13485.97,1071700],["2013-10-30",13564.84,13564.84,13407.11,13407.11,958370],["2013-10-31",13407.11,13485.97,13249.38,13249.38,1491000],["2013-11-01",13328.24,13407.11,13249.38,13328.24,1013630],["2013-11-04",13407.11,13407.11,13249.38,13249.38,925860],["2013-11-05",13249.38,13407.11,13249.38,13328.24,805668],["2013-11-06",13328.24,13485.97,13328.24,13407.11,3827260],["2013-11-07",13407.11,13407.11,13328.24,13328.24,47330],["2013-11-08",13328.24,13407.11,13249.38,13249.38,54480],["2013-11-11",13249.38,13328.24,13249.38,13328.24,3812400],["2013-11-12",13328.24,13328.24,13170.51,13170.51,186840],["2013-11-13",13170.51,13249.38,13091.65,13091.65,216090],["2013-11-14",13091.65,13249.38,13091.65,13249.38,68210],["2013-11-15",13328.24,13485.97,13249.38,13407.11,366100],["2013-11-18",13801.44,13801.44,13643.7,13722.57,337560],["2013-11-19",13722.57,13801.44,13643.7,13722.57,4069560],["2013-11-20",13722.57,13959.17,13722.57,13959.17,401220],["2013-11-21",13959.17,14038.03,13959.17,13959.17,577710],["2013-11-22",13959.17,14038.03,13880.3,14038.03,4062286],["2013-11-25",14038.03,14116.9,13959.17,14038.03,6378517],["2013-11-26",14038.03,14116.9,13643.7,13643.7,354360],["2013-11-27",13880.3,14038.03,13722.57,13722.57,301280],["2013-11-28",13880.3,14353.49,13801.44,14353.49,515520],["2013-11-29",14518.48,14600.97,14271.0,14271.0,674920],["2013-12-02",14188.51,14271.0,14106.02,14188.51,153330],["2013-12-03",14271.0,14271.0,14023.53,14188.51,235290],["2013-12-04",14188.51,14188.51,14023.53,14023.53,412670],["2013-12-05",14023.53,14106.02,13858.55,13941.04,261400],["2013-12-06",13858.55,14023.53,13858.55,13941.04,65710],["2013-12-09",14023.53,14353.49,14023.53,14271.0,369410],["2013-12-10",14271.0,14353.49,14106.02,14106.02,135720],["2013-12-11",14106.02,14106.02,14023.53,14023.53,67390],["2013-12-12",14023.53,14188.51,14023.53,14188.51,81950],["2013-12-13",14106.02,14188.51,14023.53,14023.53,39080],["2013-12-16",14023.53,14188.51,14023.53,14023.53,329410],["2013-12-17",13941.04,14106.02,13941.04,14023.53,683360],["2013-12-18",14023.53,14106.02,13941.04,14023.53,87930],["2013-12-19",14106.02,14106.02,13941.04,13941.04,155960],["2013-12-20",13941.04,14023.53,13858.55,13941.04,1037100],["2013-12-23",13941.04,14106.02,13941.04,14106.02,121840],["2013-12-24",14106.02,14106.02,13858.55,13941.04,104260],["2013-12-25",14023.53,14023.53,13858.55,13941.04,74180],["2013-12-26",13858.55,13941.04,13858.55,13941.04,38090],["2013-12-27",13941.04,14023.53,13858.55,14023.53,55000],["2013-12-30",14023.53,14106.02,13858.55,14106.02,324950],["2013-12-31",14106.02,14188.51,13941.04,14188.51,110490],["2014-01-02",14106.02,14106.02,14023.53,14106.02,26260],["2014-01-03",14106.02,14188.51,14106.02,14188.51,110190],["2014-01-06",14106.02,14188.51,14106.02,14188.51,54460],["2014-01-07",14271.0,14353.49,14188.51,14271.0,138540],["2014-01-08",14353.49,14435.98,14271.0,14435.98,336750],["2014-01-09",14106.02,14435.98,14106.02,14435.98,658750],["2014-01-10",14435.98,14435.98,14188.51,14271.0,266940],["2014-01-13",14271.0,14271.0,14188.51,14271.0,106790],["2014-01-14",14271.0,14271.0,14106.02,14271.0,104540],["2014-01-15",14271.0,14271.0,14188.51,14271.0,140950],["2014-01-16",14435.98,14683.46,14188.51,14683.46,615990],["2014-01-17",14848.44,15673.35,14848.44,15673.35,2171960],["2014-01-20",16250.79,16745.74,15920.83,16745.74,1428020],["2014-01-21",17075.71,17405.67,16333.29,17405.67,2113010],["2014-01-22",17323.18,18478.06,17240.69,17488.16,1449130],["2014-01-23",17488.16,17570.66,17075.71,17240.69,821630],["2014-01-24",17240.69,17240.69,16663.25,16663.25,457600],["2014-01-27",16498.27,16498.27,16333.29,16498.27,293380],["2014-02-06",16663.25,17405.67,16498.27,17323.18,525610],["2014-02-07",17323.18,17405.67,16993.22,16993.22,424860],["2014-02-10",17075.71,17158.2,16993.22,17158.2,297140],["2014-02-11",17158.2,17240.69,16910.72,16910.72,530060],["2014-02-12",16910.72,16993.22,16745.74,16993.22,414100],["2014-02-13",17158.2,17158.2,16828.23,16910.72,543360],["2014-02-14",16993.22,16993.22,16828.23,16993.22,291880],["2014-02-17",16498.27,16993.22,16415.78,16910.72,879320],["2014-02-18",16993.22,17653.15,16910.72,17240.69,785310],["2014-02-19",17323.18,17323.18,17075.71,17075.71,531860],["2014-02-20",16993.22,17240.69,16745.74,16993.22,933020],["2014-02-21",16745.74,17075.71,16745.74,16993.22,439650],["2014-02-24",17075.71,17075.71,16828.23,16993.22,288630],["2014-02-25",16910.72,18148.09,16828.23,18065.6,2348620],["2014-02-26",19220.48,19220.48,18230.59,18395.57,2595520],["2014-02-27",18478.06,18725.53,17900.62,17900.62,1114800],["2014-02-28",17983.11,18065.6,17488.16,17570.66,1247320],["2014-03-03",17405.67,17488.16,16580.76,16663.25,1918160],["2014-03-04",16498.27,16580.76,16415.78,16498.27,1665950],["2014-03-05",16663.25,16828.23,16498.27,16498.27,791300],["2014-03-06",16498.27,16663.25,16415.78,16580.76,1778190],["2014-03-07",16828.23,17405.67,16745.74,17158.2,1562760],["2014-03-10",17158.2,17323.18,17075.71,17158.2,978050],["2014-03-11",17158.2,17158.2,16910.72,16910.72,1170840],["2014-03-12",17158.2,17158.2,16745.74,16828.23,974910],["2014-03-13",16745.74,16910.72,16663.25,16910.72,543220],["2014-03-14",16910.72,16993.22,16745.74,16828.23,512570],["2014-03-17",16498.27,16745.74,16333.29,16415.78,1454630],["2014-03-18",16250.79,16415.78,16168.3,16250.79,895650],["2014-03-19",16250.79,16580.76,16250.79,16498.27,1275710],["2014-03-20",16498.27,16580.76,16415.78,16498.27,2318470],["2014-03-21",16580.76,17323.18,16498.27,16498.27,8039170],["2014-03-24",17323.18,17323.18,17075.71,17240.69,1352520],["2014-03-25",17323.18,17653.15,17240.69,17405.67,2108100],["2014-03-26",17488.16,17488.16,16580.76,16580.76,1550290],["2014-03-27",16663.25,16745.74,16498.27,16745.74,871080],["2014-03-28",16745.74,16745.74,16498.27,16745.74,1278110],["2014-03-31",16580.76,16745.74,16415.78,16415.78,792940],["2014-04-01",16333.29,16415.78,16085.81,16168.3,837140],["2014-04-02",16168.3,16250.79,15920.83,16168.3,1294040],["2014-04-03",16085.81,16415.78,16085.81,16250.79,211510],["2014-04-04",16250.79,16333.29,16003.32,16250.79,569430],["2014-04-07",16168.3,16168.3,16085.81,16085.81,194070],["2014-04-08",16085.81,16085.81,16003.32,16003.32,536420],["2014-04-10",16003.32,16250.79,16003.32,16250.79,377270],["2014-04-11",16003.32,16168.3,16003.32,16003.32,516850],["2014-04-14",16003.32,16250.79,16003.32,16003.32,283600],["2014-04-15",16085.81,16085.81,15920.83,16003.32,409120],["2014-04-16",15755.85,16003.32,15673.35,15673.35,468440],["2014-04-17",16003.32,16003.32,15755.85,16003.32,403500],["2014-04-18",16003.32,16003.32,15755.85,15755.85,582980],["2014-04-21",15755.85,16003.32,15755.85,15920.83,549450],["2014-04-22",16003.32,16085.81,15920.83,16085.81,506270],["2014-04-23",16085.81,16745.74,16085.81,16663.25,671730],["2014-04-24",16663.25,16828.23,16580.76,16580.76,352990],["2014-04-25",16663.25,16663.25,16333.29,16580.76,544790],["2014-04-28",16415.78,16580.76,16003.32,16003.32,319410],["2014-04-29",15920.83,16250.79,15920.83,16250.79,183220],["2014-05-05",16168.3,16168.3,15920.83,16003.32,436780],["2014-05-06",15755.85,16003.32,15755.85,15838.34,476500],["2014-05-07",15755.85,16085.81,15755.85,16003.32,223950],["2014-05-08",15838.34,15838.34,15343.39,15590.86,1904210],["2014-05-09",15508.37,16003.32,15508.37,15673.35,440930],["2014-05-12",15343.39,15590.86,15178.41,15260.9,669530],["2014-05-13",15013.42,15343.39,15013.42,15260.9,418680],["2014-05-14",15260.9,15838.34,15178.41,15838.34,678540],["2014-05-15",15838.34,15920.83,14765.95,15673.35,577880],["2014-05-16",15095.92,15178.41,14848.44,15013.42,3829880],["2014-05-19",14848.44,15013.42,14848.44,15013.42,1087530],["2014-05-20",14930.93,15095.92,14930.93,15013.42,1059990],["2014-05-21",15013.42,15178.41,14930.93,15178.41,849990],["2014-05-22",15095.92,15178.41,15013.42,15095.92,422050],["2014-05-23",15013.42,15095.92,14930.93,15095.92,513190],["2014-05-26",15095.92,15095.92,14930.93,15095.92,659440],["2014-05-27",15095.92,15590.86,15013.42,15508.37,2031820],["2014-05-28",15508.37,16498.27,15508.37,16498.27,4325310],["2014-05-29",16498.27,17158.2,16498.27,16828.23,3815250],["2014-05-30",16910.72,17075.71,16663.25,16910.72,3295810],["2014-06-02",16498.27,16745.74,16250.79,16415.78,1676930],["2014-06-03",16415.78,16910.72,16333.29,16745.74,1673430],["2014-06-04",16828.23,16828.23,16415.78,16745.74,1018450],["2014-06-05",16580.76,16745.74,16498.27,16663.25,671010],["2014-06-06",16745.74,16828.23,16580.76,16745.74,1184220],["2014-06-09",16580.76,16663.25,16333.29,16663.25,1847160],["2014-06-10",16663.25,16663.25,16498.27,16663.25,1097320],["2014-06-11",16663.25,17158.2,16580.76,17158.2,3338290],["2014-06-12",17158.2,17323.18,16910.72,17075.71,1550960],["2014-06-13",17075.71,17158.2,16910.72,16993.22,781130],["2014-06-16",17488.16,17735.64,17240.69,17323.18,4916710],["2014-06-17",17405.67,17488.16,17323.18,17323.18,3194630],["2014-06-18",17158.2,17405.67,17158.2,17323.18,4670600],["2014-06-19",17323.18,17405.67,16828.23,17323.18,4196970],["2014-06-20",17323.18,17735.64,17158.2,17735.64,23664070],["2014-06-23",17323.18,17323.18,16993.22,16993.22,437680],["2014-06-24",16910.72,17158.2,16745.74,16993.22,762880],["2014-06-25",16910.72,17075.71,16910.72,16993.22,675160],["2014-06-26",16993.22,17075.71,16910.72,17075.71,572960],["2014-06-27",16993.22,17158.2,16993.22,16993.22,441210],["2014-06-30",17075.71,17075.71,16993.22,16993.22,487780],["2014-07-01",16910.72,16993.22,16828.23,16910.72,433790],["2014-07-02",16828.23,16910.72,16745.74,16745.74,362440],["2014-07-03",16745.74,16910.72,16663.25,16828.23,524650],["2014-07-04",16910.72,16910.72,16745.74,16828.23,333980],["2014-07-07",16910.72,16993.22,16828.23,16910.72,568250],["2014-07-08",16745.74,16910.72,16745.74,16828.23,240380],["2014-07-09",16828.23,16828.23,16745.74,16745.74,169390],["2014-07-10",16745.74,16745.74,16580.76,16663.25,399550],["2014-07-11",16663.25,16663.25,16498.27,16580.76,296980],["2014-07-14",16580.76,16745.74,16580.76,16745.74,219510],["2014-07-15",16745.74,16828.23,16663.25,16745.74,295840],["2014-07-16",16663.25,16828.23,16663.25,16745.74,650640],["2014-07-17",16745.74,16745.74,16663.25,16663.25,243750],["2014-07-18",16663.25,16910.72,16663.25,16828.23,817230],["2014-07-21",16828.23,16910.72,16745.74,16745.74,232130],["2014-07-22",16828.23,16828.23,16663.25,16663.25,78830],["2014-07-23",16663.25,16663.25,16580.76,16580.76,234522],["2014-07-24",16580.76,16745.74,16580.76,16745.74,442210],["2014-07-25",16745.74,16745.74,16580.76,16580.76,297870],["2014-07-28",16580.76,16580.76,16250.79,16498.27,215720],["2014-07-29",16250.79,16498.27,16168.3,16415.78,365280],["2014-07-30",16250.79,16333.29,16168.3,16168.3,138730],["2014-07-31",16085.81,16250.79,16085.81,16250.79,378240],["2014-08-01",16250.79,16250.79,16003.32,16168.3,161370],["2014-08-04",15920.83,16085.81,15838.34,16085.81,80550],["2014-08-05",16003.32,16085.81,15920.83,16085.81,567220],["2014-08-06",16085.81,16168.3,16003.32,16085.81,207280],["2014-08-07",15920.83,16085.81,15838.34,16085.81,312540],["2014-08-08",16085.81,16085.81,15755.85,15920.83,228740],["2014-08-11",15755.85,15838.34,15673.35,15755.85,451490],["2014-08-12",15673.35,15838.34,15590.86,15590.86,274830],["2014-08-13",15590.86,15755.85,15590.86,15755.85,113660],["2014-08-14",15755.85,16003.32,15673.35,16003.32,517290],["2014-08-15",16003.32,16003.32,15755.85,15838.34,41970],["2014-08-18",15755.85,15838.34,15673.35,15838.34,122690],["2014-08-19",15838.34,16003.32,15755.85,15838.34,158050],["2014-08-20",15673.35,15838.34,15673.35,15755.85,58890],["2014-08-21",15755.85,15838.34,15673.35,15755.85,241622],["2014-08-22",15755.85,15838.34,15673.35,15673.35,283400],["2014-08-25",15920.83,15920.83,15673.35,15838.34,294210],["2014-08-26",15755.85,15755.85,15425.88,15590.86,603760],["2014-08-27",15590.86,15673.35,15508.37,15508.37,243640],["2014-08-28",15508.37,15673.35,15508.37,15673.35,527500],["2014-08-29",15755.85,16003.32,15755.85,16003.32,783850],["2014-09-03",16085.81,16250.79,16003.32,16085.81,406360],["2014-09-04",15920.83,16168.3,15920.83,16085.81,285280],["2014-09-05",16085.81,16250.79,16003.32,16168.3,535950],["2014-09-08",16168.3,16250.79,16085.81,16250.79,491890],["2014-09-09",16250.79,16333.29,16085.81,16168.3,574430],["2014-09-10",16085.81,16745.74,16003.32,16498.27,588890],["2014-09-11",16415.78,16498.27,16250.79,16333.29,270330],["2014-09-12",16333.29,16333.29,16085.81,16250.79,348410],["2014-09-15",16168.3,16250.79,16085.81,16085.81,269020],["2014-09-16",16003.32,16003.32,15755.85,15838.34,218980],["2014-09-17",15838.34,15838.34,15673.35,15673.35,262560],["2014-09-18",15673.35,15838.34,15590.86,15755.85,224590],["2014-09-19",15755.85,15755.85,14848.44,15260.9,3794790],["2014-09-22",15425.88,15508.37,15343.39,15343.39,197140],["2014-09-23",15343.39,15920.83,15343.39,15838.34,727590],["2014-09-24",15590.86,15673.35,15425.88,15425.88,1233530],["2014-09-25",15425.88,15590.86,15343.39,15508.37,141050],["2014-09-26",15508.37,15590.86,15425.88,15425.88,64080],["2014-09-29",15425.88,15755.85,15343.39,15673.35,368880],["2014-09-30",15673.35,15838.34,15590.86,15755.85,1335040],["2014-10-01",15755.85,15838.34,15673.35,15755.85,401870],["2014-10-02",15673.35,15755.85,15590.86,15755.85,764250],["2014-10-03",15673.35,15673.35,15508.37,15508.37,450720],["2014-10-06",15508.37,15755.85,15425.88,15755.85,365740],["2014-10-07",15673.35,15755.85,15508.37,15673.35,184300],["2014-10-08",15508.37,15673.35,15508.37,15508.37,557000],["2014-10-09",15508.37,15673.35,15508.37,15673.35,380220],["2014-10-10",15590.86,15755.85,15508.37,15508.37,277480],["2014-10-13",15508.37,15673.35,15260.9,15343.39,162900],["2014-10-14",15343.39,15425.88,15013.42,15013.42,383320],["2014-10-15",15260.9,15590.86,15095.92,15590.86,951480],["2014-10-16",15590.86,15590.86,15013.42,15343.39,730500],["2014-10-17",15260.9,15343.39,15013.42,15095.92,708090],["2014-10-20",15095.92,15260.9,15095.92,15178.41,544120],["2014-10-21",15178.41,15178.41,15013.42,15095.92,823720],["2014-10-22",15013.42,15178.41,15013.42,15095.92,224860],["2014-10-23",15095.92,15095.92,14930.93,15013.42,374700],["2014-10-24",15013.42,15095.92,14930.93,15013.42,116900],["2014-10-27",15013.42,15013.42,14765.95,14848.44,381160],["2014-10-28",14765.95,15095.92,14765.95,15095.92,416590],["2014-10-29",14930.93,15260.9,14930.93,15260.9,251270],["2014-10-30",15260.9,15343.39,15095.92,15343.39,251110],["2014-10-31",15343.39,15755.85,15178.41,15755.85,993090],["2014-11-03",16168.3,16168.3,15673.35,15755.85,306000],["2014-11-04",15590.86,15838.34,15590.86,15590.86,237030],["2014-11-05",15425.88,15673.35,15425.88,15508.37,197670],["2014-11-06",15508.37,15673.35,15508.37,15590.86,149160],["2014-11-07",15673.35,15673.35,15508.37,15590.86,169450],["2014-11-10",15673.35,15838.34,15508.37,15838.34,316260],["2014-11-11",15590.86,15920.83,15590.86,15755.85,406370],["2014-11-12",15838.34,15920.83,15755.85,15755.85,297280],["2014-11-13",15673.35,15755.85,15508.37,15508.37,113780],["2014-11-14",15508.37,15755.85,15425.88,15755.85,190980],["2014-11-17",15920.83,15920.83,15590.86,15590.86,131480],["2014-11-18",15508.37,15590.86,15260.9,15260.9,254810],["2014-11-19",15178.41,15425.88,15178.41,15343.39,41950],["2014-11-20",15343.39,15838.34,15343.39,15755.85,319200],["2014-11-21",15673.35,15838.34,15673.35,15673.35,555990],["2014-11-24",15673.35,15673.35,15425.88,15425.88,111070],["2014-11-25",15673.35,15673.35,15425.88,15508.37,299160],["2014-11-26",15508.37,15590.86,15425.88,15425.88,720180],["2014-11-27",15343.39,15425.88,15260.9,15343.39,70630],["2014-11-28",15590.86,15590.86,15260.9,15343.39,78850],["2014-12-01",15425.88,15508.37,15178.41,15508.37,120360],["2014-12-02",15343.39,15425.88,15260.9,15260.9,71760],["2014-12-03",15260.9,15425.88,15260.9,15260.9,72270],["2014-12-04",15260.9,15590.86,15013.42,15343.39,213750],["2014-12-05",15590.86,15590.86,15343.39,15343.39,168870],["2014-12-08",15343.39,15425.88,15260.9,15260.9,790000],["2014-12-09",15178.41,15260.9,15013.42,15013.42,351570],["2014-12-10",14930.93,15013.42,14848.44,15013.42,173280],["2014-12-11",14848.44,15260.9,14683.46,14683.46,512100],["2014-12-12",14930.93,15013.42,14848.44,15013.42,25390],["2014-12-15",15013.42,15095.92,14848.44,14848.44,137620],["2014-12-16",14765.95,14848.44,14518.48,14600.97,230210],["2014-12-17",14600.97,14683.46,13611.07,13776.05,917710],["2014-12-18",13693.56,13776.05,13116.12,13198.61,2906040],["2014-12-19",13198.61,13281.11,12786.16,13116.12,29298080],["2014-12-22",13776.05,14023.53,13776.05,14023.53,274960],["2014-12-23",14271.0,14435.98,14023.53,14435.98,1486810],["2014-12-24",14106.02,14435.98,13941.04,14435.98,2671070],["2014-12-25",14435.98,14435.98,14188.51,14353.49,886790],["2014-12-26",14271.0,14435.98,14106.02,14435.98,1188050],["2014-12-29",14435.98,14435.98,14188.51,14353.49,825120],["2014-12-30",14353.49,14848.44,14188.51,14848.44,1359780],["2014-12-31",14765.95,14848.44,14683.46,14848.44,1873770],["2015-01-05",14353.49,14683.46,14353.49,14435.98,694670],["2015-01-06",14271.0,14930.93,14271.0,14683.46,434600],["2015-01-07",14765.95,14930.93,14600.97,14765.95,626340],["2015-01-08",14683.46,15095.92,14683.46,14930.93,975360],["2015-01-09",14930.93,15425.88,14930.93,15260.9,1506260],["2015-01-12",15260.9,15838.34,15095.92,15673.35,1686990],["2015-01-13",15508.37,15920.83,15425.88,15508.37,793700],["2015-01-14",15425.88,15590.86,15178.41,15260.9,749810],["2015-01-15",15260.9,15260.9,15013.42,15260.9,548280],["2015-01-16",15260.9,15508.37,15095.92,15178.41,828790],["2015-01-19",15343.39,15508.37,15260.9,15343.39,635810],["2015-01-20",15260.9,15425.88,15095.92,15095.92,175320],["2015-01-21",15343.39,15425.88,15178.41,15260.9,715790],["2015-01-22",15260.9,15590.86,15178.41,15508.37,685280],["2015-01-23",15508.37,15673.35,15425.88,15508.37,1058110],["2015-01-26",15508.37,15508.37,15260.9,15343.39,376050],["2015-01-27",15343.39,15508.37,15013.42,15095.92,801620],["2015-01-28",15095.92,16085.81,14930.93,16003.32,2809230],["2015-01-29",16085.81,16333.29,15755.85,15838.34,1384980],["2015-01-30",15590.86,15838.34,15508.37,15673.35,1050090],["2015-02-02",15425.88,15508.37,15095.92,15178.41,930440],["2015-02-03",15178.41,15178.41,14188.51,14188.51,1856520],["2015-02-04",14188.51,14765.95,13858.55,14765.95,1302470],["2015-02-05",14518.48,14930.93,14518.48,14765.95,322600],["2015-02-06",14518.48,14848.44,14518.48,14848.44,120340],["2015-02-09",14683.46,15095.92,14683.46,14765.95,625210],["2015-02-10",14848.44,15013.42,14848.44,14848.44,386830],["2015-02-11",14848.44,15343.39,14848.44,15343.39,836640],["2015-02-12",15343.39,15673.35,15260.9,15508.37,1103890],["2015-02-13",15508.37,15920.83,15508.37,15755.85,1631000],["2015-02-24",15755.85,15838.34,15673.35,15838.34,519760],["2015-02-25",15838.34,16498.27,15838.34,15920.83,1833670],["2015-02-26",15920.83,16250.79,15920.83,16168.3,804100],["2015-02-27",16250.79,16333.29,16003.32,16003.32,1340740],["2015-03-02",16085.81,16085.81,15838.34,16003.32,1516340],["2015-03-03",16085.81,16168.3,16003.32,16003.32,1276070],["2015-03-04",16003.32,16085.81,16003.32,16085.81,1028060],["2015-03-05",16085.81,16085.81,15838.34,15920.83,909260],["2015-03-06",15920.83,16415.78,15920.83,16168.3,2361260],["2015-03-09",16168.3,16828.23,16168.3,16498.27,2868260],["2015-03-10",16580.76,16580.76,16333.29,16333.29,938580],["2015-03-11",16745.74,17075.71,16580.76,16828.23,3845820],["2015-03-12",16828.23,16828.23,16580.76,16828.23,1533920],["2015-03-13",16828.23,16910.72,16498.27,16498.27,1940550],["2015-03-16",16333.29,16333.29,15838.34,16003.32,1644330],["2015-03-17",15838.34,16085.81,15838.34,16003.32,895230],["2015-03-18",16003.32,16003.32,15838.34,15838.34,730260],["2015-03-19",15838.34,15838.34,15508.37,15673.35,3901540],["2015-03-20",15673.35,16085.81,15673.35,15838.34,4186940],["2015-03-23",16003.32,16168.3,15673.35,15838.34,1899040],["2015-03-24",15755.85,15755.85,15508.37,15673.35,1434440],["2015-03-25",15673.35,15920.83,15590.86,15755.85,1866440],["2015-03-26",15755.85,15920.83,15673.35,15755.85,1330240],["2015-03-27",15755.85,15838.34,15260.9,15755.85,2053990],["2015-03-30",15508.37,15673.35,15425.88,15425.88,1927220],["2015-03-31",15425.88,15590.86,15425.88,15425.88,820630],["2015-04-01",15425.88,15425.88,15178.41,15425.88,1736860],["2015-04-02",15425.88,15590.86,15178.41,15425.88,676800],["2015-04-03",15508.37,15508.37,15260.9,15508.37,783480],["2015-04-06",15673.35,15673.35,15343.39,15343.39,504220],["2015-04-07",15343.39,15425.88,15095.92,15260.9,1049690],["2015-04-08",15343.39,15508.37,15260.9,15260.9,1082000],["2015-04-09",15260.9,15508.37,15260.9,15343.39,575480],["2015-04-10",15425.88,15590.86,15260.9,15425.88,1085720],["2015-04-13",15425.88,15590.86,15260.9,15260.9,511490],["2015-04-14",15425.88,15508.37,15178.41,15260.9,590830],["2015-04-15",15260.9,15260.9,15095.92,15095.92,1216740],["2015-04-16",15095.92,15260.9,15013.42,15178.41,1386090],["2015-04-17",15178.41,15260.9,14930.93,15013.42,1463320],["2015-04-20",14930.93,15013.42,14765.95,14765.95,776190],["2015-04-21",14600.97,14848.44,14600.97,14683.46,993270],["2015-04-22",14683.46,14683.46,14353.49,14353.49,956280],["2015-04-23",14353.49,14353.49,14023.53,14023.53,1121440],["2015-04-24",14023.53,14600.97,14023.53,14518.48,1129840],["2015-04-27",14765.95,14765.95,14600.97,14765.95,506850],["2015-05-04",14765.95,14765.95,14106.02,14106.02,920220],["2015-05-05",14106.02,14435.98,14023.53,14435.98,752180],["2015-05-06",14518.48,14518.48,14023.53,14106.02,521170],["2015-05-07",14023.53,14271.0,14023.53,14106.02,407640],["2015-05-08",14106.02,14353.49,14106.02,14106.02,506770],["2015-05-11",14106.02,14353.49,14106.02,14106.02,429710],["2015-05-12",14106.02,14188.51,13941.04,14023.53,518410],["2015-05-13",14023.53,14106.02,13858.55,13858.55,392480],["2015-05-14",13858.55,13858.55,13611.07,13776.05,491240],["2015-05-15",13611.07,13776.05,13528.58,13528.58,452020],["2015-05-18",13528.58,13528.58,12951.14,13528.58,914850],["2015-05-19",13611.07,13776.05,13528.58,13528.58,461450],["2015-05-20",13611.07,13858.55,13528.58,13858.55,425750],["2015-05-21",13858.55,14106.02,13776.05,14023.53,629000],["2015-05-22",14023.53,14600.97,14023.53,14600.97,1605430],["2015-05-25",14435.98,14765.95,14435.98,14765.95,566070],["2015-05-26",14765.95,15095.92,14765.95,15013.42,1413910],["2015-05-27",14848.44,15013.42,14765.95,14930.93,1175700],["2015-05-28",14930.93,15590.86,14848.44,15343.39,2809890],["2015-05-29",15343.39,15508.37,14848.44,14930.93,2862300],["2015-06-01",14683.46,15508.37,14683.46,15343.39,2292960],["2015-06-02",15178.41,15425.88,14848.44,14930.93,1283900],["2015-06-03",14848.44,15013.42,14765.95,14930.93,746060],["2015-06-04",14848.44,15095.92,14848.44,14848.44,517910],["2015-06-05",14848.44,15178.41,14765.95,15178.41,1254230],["2015-06-08",15673.35,15673.35,15178.41,15178.41,2006870],["2015-06-09",15095.92,15260.9,14765.95,14930.93,1323290],["2015-06-10",14930.93,14930.93,14765.95,14930.93,677935],["2015-06-11",15013.42,15178.41,14848.44,15013.42,931620],["2015-06-12",15095.92,15178.41,14930.93,15178.41,1097960],["2015-06-15",15260.9,15425.88,15178.41,15260.9,1998180],["2015-06-16",15343.39,15425.88,15260.9,15260.9,1428600],["2015-06-17",15260.9,15260.9,15095.92,15260.9,558020],["2015-06-18",15095.92,15260.9,15095.92,15260.9,943190],["2015-06-19",15260.9,15673.35,15178.41,15673.35,25182820],["2015-06-22",15673.35,15755.85,15508.37,15590.86,4228770],["2015-06-23",15590.86,15590.86,15425.88,15425.88,824670],["2015-06-24",15425.88,15425.88,15178.41,15178.41,1809740],["2015-06-25",15343.39,15343.39,15178.41,15178.41,126860],["2015-06-26",15178.41,15178.41,14930.93,14930.93,402820],["2015-06-29",14848.44,15425.88,14848.44,15343.39,1579520],["2015-06-30",15095.92,15590.86,15095.92,15343.39,1959700],["2015-07-01",15590.86,15590.86,15260.9,15425.88,433330],["2015-07-02",15425.88,15673.35,15343.39,15590.86,1466780],["2015-07-03",15673.35,15673.35,15508.37,15590.86,844680],["2015-07-06",15673.35,15673.35,15508.37,15673.35,1116430],["2015-07-07",15590.86,16085.81,15425.88,16085.81,1735960],["2015-07-08",16168.3,16498.27,15838.34,16415.78,1630390],["2015-07-09",16003.32,16415.78,16003.32,16333.29,1048418],["2015-07-10",16415.78,16415.78,16168.3,16250.79,400890],["2015-07-13",16250.79,16250.79,15673.35,15673.35,973750],["2015-07-14",15673.35,16250.79,15673.35,16085.81,1238860],["2015-07-15",15755.85,16085.81,15755.85,15755.85,197820],["2015-07-16",15755.85,16085.81,15673.35,16003.32,606800],["2015-07-17",16003.32,16003.32,15673.35,15755.85,477610],["2015-07-20",15590.86,15673.35,15425.88,15508.37,464660],["2015-07-21",15425.88,15590.86,15260.9,15590.86,311800],["2015-07-22",15590.86,15838.34,15343.39,15673.35,503770],["2015-07-23",15673.35,15755.85,15508.37,15590.86,198440],["2015-07-24",15590.86,15590.86,15260.9,15260.9,384470],["2015-07-27",15260.9,15673.35,15260.9,15673.35,492880],["2015-07-28",15425.88,15590.86,15343.39,15343.39,305280],["2015-07-29",15260.9,15343.39,15095.92,15095.92,561970],["2015-07-30",15013.42,15178.41,14848.44,15178.41,687200],["2015-07-31",15095.92,15755.85,15095.92,15673.35,1844850],["2015-08-03",15673.35,15838.34,15425.88,15673.35,1349170],["2015-08-04",15920.83,15920.83,15590.86,15673.35,443600],["2015-08-05",15920.83,16085.81,15590.86,16085.81,2357530],["2015-08-06",16085.81,16085.81,15590.86,15755.85,122560],["2015-08-07",15920.83,15920.83,15590.86,15755.85,261520],["2015-08-10",15260.9,15673.35,15260.9,15673.35,393150],["2015-08-11",15590.86,15590.86,15260.9,15590.86,1105930],["2015-08-12",15425.88,15590.86,15260.9,15260.9,361000],["2015-08-13",15178.41,15178.41,14600.97,14600.97,1070510],["2015-08-14",14435.98,14600.97,14023.53,14353.49,1047290],["2015-08-17",14188.51,14353.49,14023.53,14188.51,465330],["2015-08-18",14106.02,14188.51,13941.04,14106.02,604500],["2015-08-19",14188.51,14271.0,14023.53,14106.02,127330],["2015-08-20",14023.53,14106.02,13858.55,14023.53,712640],["2015-08-21",13941.04,13941.04,13611.07,13693.56,555240],["2015-08-24",14023.53,14023.53,12786.16,13116.12,805480],["2015-08-25",13116.12,13281.11,12786.16,12786.16,732620],["2015-08-26",12786.16,13116.12,12786.16,13033.63,1020150],["2015-08-27",13198.61,13281.11,13033.63,13198.61,756490],["2015-08-28",13281.11,14106.02,13281.11,14106.02,414170],["2015-08-31",14023.53,14023.53,13693.56,13693.56,1101260],["2015-09-01",13611.07,13858.55,13611.07,13693.56,245300],["2015-09-03",13611.07,13611.07,13116.12,13611.07,577520],["2015-09-04",13611.07,13611.07,13281.11,13363.6,260350],["2015-09-07",13281.11,13363.6,13198.61,13281.11,279930],["2015-09-08",13198.61,13446.09,13198.61,13446.09,194360],["2015-09-09",13528.58,13941.04,13528.58,13858.55,240510],["2015-09-10",13858.55,13858.55,13611.07,13858.55,377830],["2015-09-11",13776.05,13776.05,13528.58,13528.58,180470],["2015-09-14",13611.07,13776.05,13446.09,13446.09,72560],["2015-09-15",13363.6,13363.6,12951.14,12951.14,820360],["2015-09-16",12951.14,13363.6,12951.14,13363.6,623160],["2015-09-17",13446.09,13446.09,13033.63,13198.61,81850],["2015-09-18",13198.61,13858.55,13198.61,13446.09,1048340],["2015-09-21",13446.09,13693.56,13446.09,13693.56,234570],["2015-09-22",13858.55,13858.55,13528.58,13776.05,80440],["2015-09-23",13776.05,13776.05,13446.09,13693.56,243140],["2015-09-24",13611.07,13693.56,13528.58,13528.58,149530],["2015-09-25",13693.56,13858.55,13528.58,13776.05,358980],["2015-09-28",13858.55,13858.55,13446.09,13446.09,245380],["2015-09-29",13446.09,13693.56,13363.6,13446.09,152450],["2015-09-30",13446.09,13693.56,13446.09,13528.58,403810],["2015-10-01",13528.58,13693.56,13528.58,13693.56,322010],["2015-10-02",13693.56,13776.05,13528.58,13528.58,242630],["2015-10-05",13528.58,13776.05,13446.09,13776.05,110970],["2015-10-06",13941.04,13941.04,13693.56,13941.04,489890],["2015-10-07",14106.02,14518.48,14023.53,14435.98,1213000],["2015-10-08",14353.49,14848.44,14353.49,14848.44,1030610],["2015-10-09",15013.42,15260.9,14930.93,14930.93,1110790],["2015-10-12",14848.44,15095.92,14683.46,15013.42,759930],["2015-10-13",15013.42,15013.42,14848.44,14930.93,430230],["2015-10-14",15013.42,15013.42,14683.46,14683.46,510240],["2015-10-15",14930.93,14930.93,14518.48,14518.48,757350],["2015-10-16",14500.0,15200.0,14000.0,14800.0,1689520],["2015-10-19",14800.0,14900.0,14700.0,14700.0,494220],["2015-10-20",14500.0,14600.0,14200.0,14200.0,675580],["2015-10-21",14200.0,14400.0,14100.0,14100.0,423800],["2015-10-22",14100.0,14700.0,14100.0,14400.0,751460],["2015-10-23",14500.0,14600.0,14300.0,14300.0,176090],["2015-10-26",14500.0,14500.0,14100.0,14100.0,706450],["2015-10-27",14000.0,14100.0,13600.0,13700.0,836200],["2015-10-28",13700.0,13900.0,13500.0,13500.0,534760],["2015-10-29",13500.0,13700.0,13100.0,13700.0,1053360],["2015-10-30",13600.0,13700.0,13300.0,13600.0,919010],["2015-11-02",13500.0,13500.0,13200.0,13200.0,356920],["2015-11-03",13400.0,13400.0,13200.0,13200.0,261830],["2015-11-04",13200.0,13300.0,13100.0,13100.0,364340],["2015-11-05",13100.0,13100.0,12900.0,12900.0,376870],["2015-11-06",12900.0,13100.0,12900.0,12900.0,303760],["2015-11-09",13000.0,13000.0,12800.0,12900.0,328070],["2015-11-10",12900.0,12900.0,12700.0,12800.0,384380],["2015-11-11",12800.0,12900.0,12700.0,12700.0,192840],["2015-11-12",12400.0,12600.0,12200.0,12300.0,700990],["2015-11-13",12300.0,12700.0,12300.0,12500.0,348770],["2015-11-16",12600.0,12700.0,12500.0,12500.0,415230],["2015-11-17",12500.0,12600.0,12400.0,12500.0,218500],["2015-11-18",12500.0,12500.0,12300.0,12300.0,254490],["2015-11-19",12500.0,12500.0,12200.0,12200.0,182650],["2015-11-20",12200.0,12400.0,12200.0,12300.0,227070],["2015-11-23",12300.0,12500.0,12300.0,12400.0,468320],["2015-11-24",12500.0,12500.0,12300.0,12300.0,277400],["2015-11-25",12300.0,12300.0,12100.0,12100.0,509990],["2015-11-26",12000.0,12000.0,11700.0,11800.0,465740],["2015-11-27",11700.0,11800.0,11500.0,11700.0,428230],["2015-11-30",11600.0,11600.0,10900.0,11000.0,1199520],["2015-12-01",11000.0,11200.0,10800.0,10900.0,1097880],["2015-12-02",10800.0,11200.0,10800.0,11200.0,652480],["2015-12-03",11200.0,11600.0,11200.0,11500.0,883160],["2015-12-04",11500.0,11600.0,11200.0,11400.0,621810],["2015-12-07",11300.0,11400.0,11000.0,11000.0,972490],["2015-12-08",11000.0,11400.0,10900.0,11400.0,267360],["2015-12-09",11300.0,11300.0,10800.0,10800.0,2032810],["2015-12-10",10900.0,11400.0,10900.0,11300.0,954000],["2015-12-11",11500.0,12000.0,11400.0,12000.0,1136350],["2015-12-14",11900.0,11900.0,11500.0,11700.0,669640],["2015-12-15",11600.0,11700.0,11400.0,11500.0,462540],["2015-12-16",11500.0,11700.0,11300.0,11500.0,898850],["2015-12-17",11600.0,11800.0,11600.0,11600.0,462510],["2015-12-18",11500.0,11800.0,11500.0,11800.0,3800550],["2015-12-21",11700.0,11800.0,11500.0,11700.0,449860],["2015-12-22",11600.0,11900.0,11600.0,11900.0,1124980],["2015-12-23",11900.0,11900.0,11600.0,11800.0,560750],["2015-12-24",11800.0,11900.0,11600.0,11600.0,306940],["2015-12-25",11600.0,11700.0,11500.0,11700.0,436180],["2015-12-28",11700.0,11900.0,11600.0,11700.0,623430],["2015-12-29",11700.0,12300.0,11600.0,12000.0,1098310],["2015-12-30",12100.0,12600.0,12000.0,12600.0,1406240],["2015-12-31",12600.0,13100.0,12300.0,13100.0,4988860],["2016-01-04",12700.0,12800.0,12300.0,12600.0,1127820],["2016-01-05",12600.0,12600.0,12300.0,12300.0,332490],["2016-01-06",12400.0,12900.0,12400.0,12800.0,1267100],["2016-01-07",12700.0,12800.0,12400.0,12600.0,835460],["2016-01-08",12600.0,12700.0,12300.0,12600.0,452540],["2016-01-11",12600.0,12700.0,12300.0,12300.0,470190],["2016-01-12",12400.0,12500.0,12200.0,12500.0,229760],["2016-01-13",12500.0,12600.0,12300.0,12400.0,158620],["2016-01-14",11900.0,12200.0,11800.0,11900.0,493350],["2016-01-15",11800.0,11900.0,11100.0,11100.0,1422060],["2016-01-18",10600.0,11100.0,10600.0,10700.0,591700],["2016-01-19",10800.0,11300.0,10800.0,11200.0,308310],["2016-01-20",11200.0,11300.0,10900.0,10900.0,1755010],["2016-01-21",10800.0,11300.0,10600.0,10600.0,736540],["2016-01-22",10800.0,10900.0,10600.0,10900.0,1205340],["2016-01-25",10900.0,11600.0,10900.0,11600.0,494380],["2016-01-26",11300.0,11400.0,11100.0,11100.0,433640],["2016-01-27",11300.0,11500.0,11200.0,11200.0,300190],["2016-01-28",11200.0,11700.0,11200.0,11300.0,201130],["2016-01-29",11300.0,11500.0,11200.0,11300.0,788920],["2016-02-01",11300.0,11400.0,11200.0,11200.0,323240],["2016-02-02",11200.0,11300.0,11100.0,11100.0,153230],["2016-02-03",11100.0,11100.0,10900.0,11100.0,362660],["2016-02-04",11100.0,11200.0,11000.0,11200.0,274830],["2016-02-05",11200.0,11200.0,11100.0,11200.0,333120],["2016-02-15",11000.0,11200.0,10800.0,11000.0,582470],["2016-02-16",10900.0,11000.0,10900.0,10900.0,716690],["2016-02-17",10900.0,10900.0,10600.0,10600.0,1636020],["2016-02-18",10600.0,11100.0,10600.0,11000.0,697250],["2016-02-19",10800.0,11100.0,10800.0,11000.0,905540],["2016-02-22",10900.0,11000.0,10800.0,10800.0,876220],["2016-02-23",10900.0,11000.0,10800.0,10900.0,1625310],["2016-02-24",10800.0,11400.0,10800.0,11200.0,1355180],["2016-02-25",11300.0,11400.0,11000.0,11100.0,540620],["2016-02-26",11100.0,11200.0,11000.0,11200.0,278100],["2016-02-29",11200.0,11200.0,11000.0,11000.0,469130],["2016-03-01",11000.0,11100.0,10900.0,10900.0,898350],["2016-03-02",11000.0,11100.0,10900.0,11100.0,425700],["2016-03-03",11200.0,11200.0,11000.0,11000.0,226030],["2016-03-04",11000.0,11100.0,10900.0,11000.0,423300],["2016-03-07",11000.0,11000.0,10900.0,11000.0,420860],["2016-03-08",10900.0,11000.0,10900.0,10900.0,371220],["2016-03-09",11000.0,11000.0,10800.0,10900.0,227820],["2016-03-10",10900.0,11000.0,10800.0,10900.0,130410],["2016-03-11",10900.0,11000.0,10800.0,11000.0,113110],["2016-03-14",11000.0,11000.0,10800.0,11000.0,219320],["2016-03-15",10900.0,10900.0,10800.0,10800.0,424580],["2016-03-16",10800.0,10800.0,10700.0,10700.0,617340],["2016-03-17",10900.0,10900.0,10800.0,10800.0,335970],["2016-03-18",10800.0,10900.0,10400.0,10400.0,6765150],["2016-03-21",10600.0,10700.0,10600.0,10600.0,298810],["2016-03-22",10700.0,10700.0,10500.0,10600.0,385610],["2016-03-23",10500.0,10600.0,10400.0,10600.0,1072500],["2016-03-24",10500.0,10600.0,10300.0,10300.0,1204500],["2016-03-25",10400.0,10400.0,10300.0,10400.0,467990],["2016-03-28",10400.0,10500.0,10300.0,10300.0,383970],["2016-03-29",10300.0,10400.0,10100.0,10100.0,912290],["2016-03-30",10100.0,10400.0,10100.0,10300.0,1004270],["2016-03-31",10200.0,10400.0,10100.0,10300.0,689550],["2016-04-01",10300.0,10300.0,10100.0,10300.0,551560],["2016-04-04",10300.0,10300.0,10100.0,10300.0,663610],["2016-04-05",10200.0,10300.0,10100.0,10200.0,351880],["2016-04-06",10200.0,10300.0,10100.0,10300.0,570660],["2016-04-07",10300.0,10300.0,10100.0,10100.0,623360],["2016-04-08",10200.0,10200.0,10100.0,10100.0,417320],["2016-04-11",10100.0,10200.0,10000.0,10100.0,551250],["2016-04-12",10100.0,10200.0,9900.0,10100.0,1086420],["2016-04-13",10100.0,10300.0,9900.0,10200.0,1437600],["2016-04-14",10100.0,10300.0,10100.0,10200.0,485660],["2016-04-15",10200.0,10200.0,10100.0,10100.0,125180],["2016-04-19",10100.0,10100.0,10000.0,10000.0,240700],["2016-04-20",10000.0,10100.0,9900.0,10000.0,1292850],["2016-04-21",9900.0,10400.0,9900.0,10200.0,2322450],["2016-04-22",10100.0,10300.0,10100.0,10200.0,318700],["2016-04-25",10100.0,10300.0,10100.0,10300.0,805780],["2016-04-26",10200.0,10400.0,10200.0,10200.0,696460],["2016-04-27",10200.0,10200.0,10100.0,10200.0,378110],["2016-04-28",10100.0,10400.0,10100.0,10300.0,1200410],["2016-04-29",10300.0,10400.0,10200.0,10300.0,339900],["2016-05-04",10200.0,10300.0,10200.0,10200.0,294080],["2016-05-05",10200.0,10300.0,10200.0,10300.0,487710],["2016-05-06",10200.0,10400.0,10200.0,10300.0,470690],["2016-05-09",10200.0,10400.0,10200.0,10300.0,389820],["2016-05-10",10400.0,10400.0,10200.0,10400.0,203080],["2016-05-11",10300.0,10400.0,10300.0,10300.0,324070],["2016-05-12",10300.0,11000.0,10300.0,11000.0,1973940],["2016-05-13",11300.0,11700.0,11200.0,11700.0,2829990],["2016-05-16",12400.0,12400.0,11900.0,12100.0,3430990],["2016-05-17",12000.0,12900.0,11700.0,12700.0,4426370],["2016-05-18",12600.0,13000.0,12600.0,12600.0,2684870],["2016-05-19",12500.0,12600.0,12300.0,12400.0,1267530],["2016-05-20",12200.0,12300.0,11800.0,11900.0,2787820],["2016-05-23",11900.0,12200.0,11700.0,11700.0,1697000],["2016-05-24",11800.0,11900.0,11500.0,11500.0,1510550],["2016-05-25",11600.0,11700.0,11200.0,11200.0,1358130],["2016-05-26",11300.0,11600.0,10900.0,11000.0,2142490],["2016-05-27",11000.0,11300.0,10800.0,11300.0,1083900],["2016-05-30",11300.0,11300.0,11100.0,11100.0,975500],["2016-05-31",11100.0,11300.0,11000.0,11000.0,1720970],["2016-06-01",11100.0,11200.0,11000.0,11100.0,532220],["2016-06-02",11100.0,11300.0,11000.0,11200.0,578720],["2016-06-03",11200.0,11300.0,11000.0,11300.0,1548070],["2016-06-06",11300.0,12000.0,11100.0,12000.0,2078010],["2016-06-07",12200.0,12300.0,11900.0,11900.0,1458150],["2016-06-08",11800.0,12200.0,11700.0,12100.0,1685930],["2016-06-09",12000.0,12100.0,11900.0,12100.0,1421620],["2016-06-10",12100.0,12100.0,11500.0,11500.0,915680],["2016-06-13",11700.0,11900.0,11400.0,11800.0,2042500],["2016-06-14",11900.0,11900.0,11700.0,11800.0,352490],["2016-06-15",11800.0,11800.0,11500.0,11700.0,715860],["2016-06-16",11700.0,11800.0,11600.0,11600.0,810600],["2016-06-17",11500.0,11800.0,11300.0,11300.0,2160740],["2016-06-20",11500.0,11500.0,11300.0,11300.0,801820],["2016-06-21",11400.0,11500.0,11200.0,11500.0,1032700],["2016-06-22",11500.0,11700.0,11400.0,11500.0,689770],["2016-06-23",11500.0,11600.0,11400.0,11500.0,340140],["2016-06-24",11500.0,11500.0,10700.0,11300.0,1945750],["2016-06-27",11100.0,11400.0,10900.0,11300.0,731260],["2016-06-28",11200.0,11400.0,11100.0,11300.0,556280],["2016-06-29",11300.0,11500.0,11300.0,11400.0,412930],["2016-06-30",11300.0,11500.0,11200.0,11300.0,684520],["2016-07-01",11300.0,11400.0,11100.0,11300.0,504630],["2016-07-04",11400.0,11400.0,11200.0,11300.0,519110],["2016-07-05",11300.0,11600.0,11200.0,11400.0,1166540],["2016-07-06",11300.0,11400.0,11200.0,11300.0,358400],["2016-07-07",11300.0,11400.0,11200.0,11200.0,349120],["2016-07-08",11200.0,11300.0,11000.0,11200.0,1046230],["2016-07-11",11200.0,11300.0,11000.0,11200.0,713940],["2016-07-12",11100.0,11200.0,11000.0,11200.0,501660],["2016-07-13",11100.0,11700.0,11100.0,11500.0,2043090],["2016-07-14",11500.0,11700.0,11400.0,11500.0,1864290],["2016-07-15",11600.0,12300.0,11600.0,11900.0,4121930],["2016-07-18",11900.0,12100.0,11900.0,12100.0,1142740],["2016-07-19",12100.0,12200.0,11500.0,11600.0,1118480],["2016-07-20",11400.0,11500.0,11100.0,11200.0,1972550],["2016-07-21",11200.0,11500.0,11200.0,11300.0,616450],["2016-07-22",11300.0,11300.0,11000.0,11100.0,1025910],["2016-07-25",11200.0,11200.0,11000.0,11000.0,558160],["2016-07-26",11000.0,11200.0,11000.0,11200.0,383560],["2016-07-27",11100.0,11300.0,11100.0,11200.0,669570],["2016-07-28",11200.0,11200.0,11000.0,11200.0,750120],["2016-07-29",11000.0,11300.0,11000.0,11300.0,1192360],["2016-08-01",11300.0,11300.0,11100.0,11200.0,406670],["2016-08-02",11100.0,11200.0,10900.0,11100.0,821380],["2016-08-03",11000.0,11100.0,10800.0,11000.0,416390],["2016-08-04",10900.0,11000.0,10500.0,10500.0,810520],["2016-08-05",10600.0,11000.0,10500.0,11000.0,2051050],["2016-08-08",10500.0,10900.0,10500.0,10900.0,869100],["2016-08-09",10900.0,10900.0,10700.0,10700.0,190360],["2016-08-10",10800.0,10900.0,10700.0,10800.0,195580],["2016-08-11",10800.0,10900.0,10700.0,10900.0,359550],["2016-08-12",10900.0,11000.0,10700.0,10900.0,406780],["2016-08-15",10700.0,11000.0,10700.0,10900.0,320470],["2016-08-16",10800.0,10900.0,10700.0,10700.0,244020],["2016-08-17",10700.0,10800.0,10600.0,10800.0,774790],["2016-08-18",10800.0,10900.0,10600.0,10600.0,258770],["2016-08-19",10600.0,10700.0,10500.0,10600.0,619850],["2016-08-22",10700.0,10700.0,10500.0,10600.0,108920],["2016-08-23",10500.0,10600.0,10500.0,10500.0,108640],["2016-08-24",10500.0,10600.0,10500.0,10500.0,153670],["2016-08-25",10400.0,10500.0,10300.0,10300.0,217980],["2016-08-26",10500.0,10600.0,10400.0,10500.0,190480],["2016-08-29",10500.0,10600.0,10500.0,10500.0,226790],["2016-08-30",10500.0,10600.0,10400.0,10500.0,200230],["2016-08-31",10400.0,10500.0,10400.0,10400.0,195100],["2016-09-01",10500.0,10500.0,10100.0,10200.0,1040380],["2016-09-05",10200.0,10300.0,10000.0,10000.0,1419180],["2016-09-06",10000.0,10200.0,10000.0,10200.0,700130],["2016-09-07",10200.0,10200.0,9900.0,10000.0,741350],["2016-09-08",10000.0,10100.0,9900.0,9900.0,1084790],["2016-09-09",10000.0,10000.0,9700.0,9900.0,2496270],["2016-09-12",10000.0,10200.0,9880.0,10000.0,3968120],["2016-09-13",10000.0,10000.0,9910.0,9990.0,742300],["2016-09-14",9990.0,10100.0,9900.0,10100.0,1379170],["2016-09-15",10000.0,10100.0,9920.0,10100.0,1620470],["2016-09-16",10050.0,10050.0,9400.0,9400.0,10064610],["2016-09-19",9600.0,9900.0,9600.0,9870.0,317770],["2016-09-20",9890.0,9890.0,9590.0,9790.0,337860],["2016-09-21",9590.0,9630.0,9490.0,9520.0,995760],["2016-09-22",9510.0,9690.0,9450.0,9600.0,797070],["2016-09-23",9520.0,9680.0,9500.0,9500.0,315760],["2016-09-26",9500.0,9560.0,9400.0,9410.0,402320],["2016-09-27",9400.0,9500.0,9400.0,9430.0,391300],["2016-09-28",9430.0,9650.0,9420.0,9430.0,452560],["2016-09-29",9430.0,9490.0,9350.0,9390.0,737210],["2016-09-30",9360.0,9390.0,9300.0,9320.0,644360],["2016-10-03",9320.0,9390.0,9050.0,9200.0,1055280],["2016-10-04",9200.0,9250.0,9100.0,9150.0,606210],["2016-10-05",9100.0,9400.0,9100.0,9350.0,570610],["2016-10-06",9350.0,9680.0,9350.0,9610.0,882200],["2016-10-07",9610.0,9610.0,9500.0,9530.0,456540],["2016-10-10",9550.0,9550.0,9330.0,9370.0,408880],["2016-10-11",9300.0,9330.0,9190.0,9250.0,402850],["2016-10-12",9210.0,9340.0,9180.0,9220.0,477060],["2016-10-13",9230.0,9250.0,9200.0,9200.0,559870],["2016-10-14",9190.0,9330.0,9190.0,9210.0,1207130],["2016-10-17",9200.0,9330.0,9200.0,9220.0,838920],["2016-10-18",9220.0,9270.0,9210.0,9240.0,246240],["2016-10-19",9230.0,9590.0,9230.0,9480.0,1107790],["2016-10-20",9490.0,9520.0,9320.0,9320.0,759310],["2016-10-21",9270.0,9300.0,9220.0,9250.0,608320],["2016-10-24",9250.0,9250.0,9200.0,9200.0,622260],["2016-10-25",9200.0,9290.0,9100.0,9100.0,500800],["2016-10-26",9100.0,9160.0,9020.0,9020.0,574060],["2016-10-27",9020.0,9060.0,8950.0,8950.0,905430],["2016-10-28",9000.0,9000.0,8870.0,8870.0,508880],["2016-10-31",8800.0,8860.0,8760.0,8820.0,687480],["2016-11-01",8700.0,8800.0,8450.0,8500.0,877760],["2016-11-02",8400.0,8490.0,8210.0,8250.0,484870],["2016-11-03",8250.0,8300.0,8230.0,8240.0,270170],["2016-11-04",8260.0,8410.0,8260.0,8380.0,182490],["2016-11-07",8350.0,8600.0,8350.0,8420.0,316170],["2016-11-08",8500.0,8500.0,8390.0,8430.0,245020],["2016-11-09",8300.0,8430.0,8010.0,8250.0,372690],["2016-11-10",8300.0,8430.0,8300.0,8400.0,438510],["2016-11-11",8390.0,8400.0,8240.0,8240.0,224930],["2016-11-14",8240.0,8240.0,7950.0,8010.0,1186200],["2016-11-15",8050.0,8100.0,7800.0,8100.0,480170],["2016-11-16",8010.0,8180.0,8010.0,8100.0,255980],["2016-11-17",8100.0,8100.0,7910.0,7910.0,844060],["2016-11-18",7990.0,7990.0,7800.0,7880.0,531210],["2016-11-21",7880.0,8300.0,7880.0,8300.0,930630],["2016-11-22",8250.0,8350.0,8000.0,8270.0,633530],["2016-11-23",8260.0,8300.0,8230.0,8270.0,349760],["2016-11-24",8270.0,8290.0,8100.0,8220.0,1138026],["2016-11-25",8220.0,8220.0,8060.0,8100.0,178500],["2016-11-28",8020.0,8020.0,7770.0,7800.0,1984640],["2016-11-29",7860.0,7860.0,7450.0,7800.0,2260120],["2016-11-30",7700.0,7700.0,7380.0,7500.0,2387680],["2016-12-01",7500.0,7620.0,7500.0,7550.0,939850],["2016-12-02",7550.0,7800.0,7520.0,7740.0,940350],["2016-12-05",7610.0,7640.0,7450.0,7500.0,841520],["2016-12-06",7500.0,7540.0,7360.0,7510.0,1079180],["2016-12-07",7520.0,7820.0,7400.0,7400.0,1888910],["2016-12-08",7500.0,7910.0,7470.0,7910.0,1941520],["2016-12-09",7910.0,7910.0,7710.0,7800.0,1507320],["2016-12-12",7540.0,7790.0,7540.0,7610.0,2091040],["2016-12-13",7610.0,7660.0,7600.0,7620.0,1350180],["2016-12-14",7640.0,7900.0,7640.0,7900.0,5855310],["2016-12-15",7950.0,8410.0,7850.0,8000.0,3490530],["2016-12-16",8000.0,8260.0,7990.0,8200.0,20938600],["2016-12-19",8200.0,8480.0,8200.0,8420.0,1904150],["2016-12-20",8410.0,8470.0,8310.0,8400.0,1689660],["2016-12-21",8340.0,8370.0,8250.0,8260.0,2297650],["2016-12-22",8250.0,8250.0,8060.0,8200.0,1285330],["2016-12-23",8140.0,8540.0,8100.0,8340.0,2047050],["2016-12-26",8440.0,8500.0,8350.0,8350.0,1216270],["2016-12-27",8320.0,8600.0,8200.0,8600.0,3001210],["2016-12-28",8650.0,9100.0,8600.0,9100.0,3775930],["2016-12-29",9140.0,9400.0,9040.0,9400.0,6561590],["2016-12-30",9300.0,9540.0,9150.0,9450.0,9635540],["2017-01-03",9160.0,9300.0,8790.0,8790.0,4992030],["2017-01-04",8610.0,8780.0,8200.0,8200.0,3363350],["2017-01-05",8450.0,8650.0,8450.0,8580.0,1287450],["2017-01-06",8550.0,9140.0,8550.0,8780.0,2703680],["2017-01-09",8660.0,9080.0,8640.0,8990.0,3038300],["2017-01-10",8920.0,9100.0,8900.0,9000.0,1232330],["2017-01-11",8970.0,9070.0,8960.0,9030.0,1349300],["2017-01-12",9030.0,9070.0,9000.0,9040.0,1797240],["2017-01-13",9060.0,9060.0,8930.0,8950.0,2017120],["2017-01-16",8950.0,8970.0,8700.0,8960.0,7352500],["2017-01-17",8810.0,9300.0,8810.0,9240.0,2450910],["2017-01-18",9280.0,9530.0,9250.0,9450.0,4900250],["2017-01-19",9460.0,9620.0,9300.0,9590.0,2882630],["2017-01-20",9530.0,9610.0,9430.0,9500.0,1869720],["2017-01-23",9450.0,9650.0,9430.0,9550.0,1921800],["2017-01-24",9550.0,9850.0,9550.0,9850.0,3116170],["2017-01-25",9850.0,10350.0,9850.0,10200.0,3438690],["2017-02-02",10200.0,10200.0,9850.0,10050.0,2300990],["2017-02-03",10000.0,10250.0,9960.0,10050.0,2635600],["2017-02-06",9950.0,10100.0,9940.0,9950.0,2846170],["2017-02-07",9900.0,9960.0,9760.0,9870.0,1725610],["2017-02-08",9890.0,10000.0,9760.0,10000.0,3595360],["2017-02-09",10100.0,10350.0,10000.0,10200.0,2145060],["2017-02-10",10300.0,10300.0,10100.0,10200.0,1469330],["2017-02-13",10150.0,10200.0,9900.0,10000.0,1785570],["2017-02-14",10050.0,10300.0,9970.0,10100.0,2570710],["2017-02-15",10100.0,10200.0,9950.0,9950.0,2883530],["2017-02-16",10050.0,10600.0,9960.0,10450.0,6179030],["2017-02-17",10350.0,11000.0,10350.0,11000.0,7610430],["2017-02-20",11000.0,11200.0,10950.0,11050.0,5137610],["2017-02-21",11050.0,11200.0,10800.0,10850.0,5324970],["2017-02-22",10700.0,10950.0,10600.0,10950.0,3962810],["2017-02-23",11000.0,11500.0,10950.0,11050.0,5917390],["2017-02-24",11000.0,11050.0,10300.0,10300.0,10600150],["2017-02-27",10100.0,10750.0,10100.0,10450.0,3082020],["2017-02-28",10550.0,10600.0,10250.0,10300.0,1955320],["2017-03-01",10300.0,10400.0,9900.0,10200.0,2429100],["2017-03-02",10300.0,10300.0,10100.0,10200.0,729090],["2017-03-03",10200.0,10900.0,10150.0,10900.0,5044750],["2017-03-06",11000.0,11300.0,10700.0,10800.0,4251180],["2017-03-07",10700.0,10900.0,10450.0,10500.0,2221470],["2017-03-08",10450.0,10750.0,10250.0,10600.0,2451570],["2017-03-09",10600.0,10700.0,10450.0,10450.0,1621400],["2017-03-10",10450.0,10750.0,10400.0,10450.0,1867560],["2017-03-13",10550.0,10800.0,10550.0,10550.0,2816430],["2017-03-14",10550.0,10700.0,10450.0,10450.0,985280],["2017-03-15",10450.0,10550.0,10350.0,10350.0,1299350],["2017-03-16",10400.0,10450.0,10300.0,10350.0,1893910],["2017-03-17",10350.0,10450.0,10300.0,10300.0,3764970],["2017-03-20",10400.0,10600.0,10400.0,10550.0,1746200],["2017-03-21",10550.0,10750.0,10500.0,10700.0,2317160],["2017-03-22",10700.0,11100.0,10650.0,10750.0,6347030],["2017-03-23",10750.0,11500.0,10750.0,11400.0,9556890],["2017-03-24",11600.0,11850.0,11250.0,11400.0,13413190],["2017-03-27",11500.0,11650.0,11400.0,11400.0,5749350],["2017-03-28",11350.0,11400.0,11150.0,11150.0,4881550],["2017-03-29",11200.0,11250.0,11050.0,11200.0,2930270],["2017-03-30",11300.0,11500.0,11200.0,11250.0,2842790],["2017-03-31",11400.0,11850.0,11200.0,11450.0,10132150],["2017-04-03",11600.0,12250.0,11600.0,12250.0,18140820],["2017-04-04",12800.0,12800.0,12300.0,12400.0,14362330],["2017-04-05",12250.0,12600.0,12050.0,12300.0,7535020],["2017-04-07",11700.0,13150.0,11700.0,13150.0,26336490],["2017-04-10",13400.0,13800.0,12800.0,12800.0,10962740],["2017-04-11",12700.0,13000.0,12550.0,12650.0,5045820],["2017-04-12",12550.0,13000.0,12500.0,12750.0,6402260],["2017-04-13",12900.0,12900.0,11900.0,11900.0,5024400],["2017-04-14",11700.0,12200.0,11350.0,11600.0,5497070],["2017-04-17",11900.0,12000.0,11200.0,11200.0,5038810],["2017-04-18",11200.0,11300.0,11050.0,11300.0,6695237],["2017-04-19",11300.0,11700.0,11300.0,11600.0,3200840],["2017-04-20",11600.0,11900.0,11500.0,11600.0,3108720],["2017-04-21",11700.0,11800.0,11050.0,11250.0,5004420],["2017-04-24",11000.0,11400.0,10500.0,10500.0,19293970],["2017-04-25",10750.0,11200.0,10450.0,11100.0,5363000],["2017-04-26",11100.0,11850.0,10950.0,11850.0,8428630],["2017-04-27",11900.0,12600.0,11900.0,12400.0,11427550],["2017-04-28",12050.0,12350.0,11550.0,11550.0,12436270],["2017-05-03",11550.0,11900.0,11500.0,11650.0,4246930],["2017-05-04",11600.0,12250.0,11600.0,12150.0,6460220],["2017-05-05",12150.0,12150.0,11950.0,12100.0,3470050],["2017-05-08",11800.0,12100.0,11700.0,11750.0,2700320],["2017-05-09",11750.0,11900.0,11700.0,11900.0,2410010],["2017-05-10",11900.0,12500.0,11900.0,12400.0,6651760],["2017-05-11",12600.0,12650.0,12200.0,12350.0,3610150],["2017-05-12",12200.0,12450.0,12200.0,12200.0,1873730],["2017-05-15",12350.0,13000.0,12150.0,12650.0,5768970],["2017-05-16",12600.0,12900.0,12300.0,12350.0,3590640],["2017-05-17",12500.0,12600.0,12350.0,12500.0,2713290],["2017-05-18",12500.0,12900.0,12400.0,12450.0,3485170],["2017-05-19",12450.0,12550.0,12350.0,12400.0,2660790],["2017-05-22",12400.0,12900.0,12350.0,12700.0,5200660],["2017-05-23",12800.0,12900.0,12400.0,12400.0,3470220],["2017-05-24",12500.0,12750.0,12400.0,12550.0,2987350],["2017-05-25",12550.0,12750.0,12350.0,12400.0,4929100],["2017-05-26",12400.0,12450.0,12250.0,12300.0,3034470],["2017-05-29",12450.0,13000.0,12400.0,12700.0,6589820],["2017-05-30",13000.0,13100.0,12550.0,12600.0,4986770],["2017-05-31",12600.0,12750.0,12450.0,12500.0,3698970],["2017-06-01",12600.0,12650.0,12450.0,12650.0,1192170],["2017-06-02",12650.0,12650.0,12400.0,12400.0,1771590],["2017-06-05",12600.0,12900.0,12500.0,12700.0,27770030],["2017-06-06",12750.0,13550.0,12750.0,13550.0,38969400],["2017-06-07",13900.0,13950.0,13400.0,13450.0,31502960],["2017-06-08",13600.0,13950.0,13300.0,13800.0,29161080],["2017-06-09",13800.0,14250.0,13700.0,13900.0,33723140],["2017-06-12",14000.0,14200.0,13700.0,13800.0,6634940],["2017-06-13",13900.0,13950.0,13400.0,13900.0,21253870],["2017-06-14",14100.0,14100.0,13900.0,14000.0,19653880],["2017-06-15",14000.0,14050.0,13700.0,13750.0,18893800],["2017-06-16",13700.0,13900.0,13600.0,13900.0,31251650],["2017-06-19",14000.0,14300.0,13950.0,14150.0,22599690],["2017-06-20",14300.0,14600.0,14300.0,14550.0,7014036],["2017-06-21",14550.0,14700.0,14200.0,14600.0,7745856],["2017-06-22",14550.0,14600.0,14200.0,14300.0,4794260],["2017-06-23",14200.0,14300.0,13900.0,14200.0,19948080],["2017-06-26",14200.0,14200.0,13950.0,14200.0,19164480],["2017-06-27",14400.0,14650.0,14200.0,14350.0,19272700],["2017-06-28",14400.0,14400.0,14000.0,14200.0,20165450],["2017-06-29",14200.0,14200.0,13950.0,14100.0,4492020],["2017-06-30",14100.0,14200.0,13450.0,13800.0,8296560],["2017-07-03",13800.0,14000.0,13600.0,13600.0,3454090],["2017-07-04",13600.0,13650.0,12950.0,13200.0,5322950],["2017-07-05",13000.0,13500.0,12900.0,13450.0,3235010],["2017-07-06",13600.0,13750.0,13350.0,13450.0,2208080],["2017-07-07",13450.0,13450.0,13000.0,13000.0,3089000],["2017-07-10",13100.0,13200.0,12800.0,12850.0,2950630],["2017-07-11",12700.0,12900.0,12400.0,12600.0,2802160],["2017-07-12",12600.0,12850.0,12550.0,12600.0,3175990],["2017-07-13",12650.0,12650.0,12400.0,12400.0,3539720],["2017-07-14",12350.0,12500.0,12050.0,12100.0,4779890],["2017-07-17",12000.0,12000.0,11400.0,11700.0,5755320],["2017-07-18",11700.0,12100.0,11500.0,12100.0,4053040],["2017-07-19",12400.0,12400.0,12050.0,12050.0,2552830],["2017-07-20",12000.0,12050.0,11800.0,11800.0,2618030],["2017-07-21",11800.0,12050.0,11700.0,11700.0,3340380],["2017-07-24",11800.0,11900.0,11650.0,11850.0,3616810],["2017-07-25",11850.0,12500.0,11850.0,12500.0,4668710],["2017-07-26",12550.0,12950.0,12500.0,12800.0,5689930],["2017-07-27",12600.0,12900.0,12600.0,12650.0,3145830],["2017-07-28",12600.0,12850.0,12500.0,12800.0,4208450],["2017-07-31",12800.0,13200.0,12700.0,13100.0,5754860],["2017-08-01",13100.0,13100.0,12950.0,13000.0,3075180],["2017-08-02",12700.0,12900.0,12500.0,12550.0,4932580],["2017-08-03",12300.0,12700.0,12300.0,12300.0,4049380],["2017-08-04",12500.0,12750.0,12400.0,12700.0,2402290],["2017-08-07",12700.0,12750.0,12550.0,12550.0,1952320],["2017-08-08",12600.0,12600.0,12200.0,12200.0,2468990],["2017-08-09",12200.0,12200.0,11800.0,11800.0,3766030],["2017-08-10",11800.0,12100.0,11800.0,11950.0,1550790],["2017-08-11",11950.0,12100.0,11850.0,11950.0,915240],["2017-08-14",12000.0,12150.0,11950.0,12100.0,852850],["2017-08-15",12250.0,12250.0,11900.0,11900.0,1444780],["2017-08-16",11900.0,12050.0,11700.0,12000.0,2018350],["2017-08-17",12050.0,12100.0,11850.0,11850.0,961740],["2017-08-18",11850.0,11900.0,11650.0,11750.0,994050],["2017-08-21",11800.0,11900.0,11600.0,11700.0,1609410],["2017-08-22",11800.0,11800.0,11600.0,11700.0,1027080],["2017-08-23",11750.0,11950.0,11650.0,11800.0,648420],["2017-08-24",11700.0,11900.0,11700.0,11750.0,1275670],["2017-08-25",11750.0,11800.0,11700.0,11800.0,1224920],["2017-08-28",11800.0,11900.0,11700.0,11750.0,1170090],["2017-08-29",11750.0,11800.0,11600.0,11600.0,2247720],["2017-08-30",11750.0,11750.0,11400.0,11450.0,2051960],["2017-08-31",11400.0,11800.0,11300.0,11700.0,2665910],["2017-09-01",11650.0,11750.0,11500.0,11600.0,1474450],["2017-09-05",11700.0,11900.0,11500.0,11850.0,2932010],["2017-09-06",11800.0,11900.0,11650.0,11650.0,1210340],["2017-09-07",11650.0,11900.0,11650.0,11750.0,1086910],["2017-09-08",11750.0,11800.0,11650.0,11650.0,978540],["2017-09-11",11700.0,11700.0,11600.0,11600.0,1219050],["2017-09-12",11600.0,11650.0,11450.0,11450.0,1581140],["2017-09-13",11500.0,11550.0,11400.0,11500.0,1393240],["2017-09-14",11550.0,11700.0,11450.0,11700.0,2145820],["2017-09-15",11700.0,11750.0,11500.0,11500.0,5573640],["2017-09-18",11550.0,11950.0,11550.0,11800.0,1807890],["2017-09-19",11800.0,11900.0,11700.0,11750.0,1549886],["2017-09-20",11750.0,11750.0,11650.0,11700.0,989636],["2017-09-21",11700.0,11700.0,11550.0,11600.0,2146910],["2017-09-22",11650.0,11750.0,11550.0,11550.0,2052990],["2017-09-25",11450.0,12350.0,11450.0,12300.0,7776780],["2017-09-26",12550.0,12800.0,12350.0,12500.0,7924150],["2017-09-27",12350.0,12450.0,12200.0,12250.0,4205920],["2017-09-28",12200.0,12900.0,12200.0,12600.0,22337087],["2017-09-29",12600.0,12650.0,12400.0,12500.0,4367058],["2017-10-02",12500.0,12650.0,12300.0,12300.0,4341908],["2017-10-03",12300.0,12300.0,12000.0,12150.0,4276688],["2017-10-04",12050.0,12350.0,12000.0,12200.0,4463138],["2017-10-05",12300.0,12350.0,12050.0,12100.0,3886308],["2017-10-06",12100.0,12300.0,12050.0,12300.0,3499488],["2017-10-09",12600.0,12600.0,12350.0,12450.0,4249098],["2017-10-10",12500.0,12500.0,12350.0,12450.0,1411470],["2017-10-11",12200.0,12200.0,11600.0,11650.0,9399570],["2017-10-12",11650.0,11900.0,11600.0,11600.0,5880330],["2017-10-13",11350.0,11600.0,11300.0,11500.0,4233320],["2017-10-16",11500.0,11600.0,11350.0,11600.0,1571020],["2017-10-17",11600.0,11600.0,11450.0,11450.0,3126700],["2017-10-18",11550.0,11550.0,11400.0,11400.0,2935200],["2017-10-19",11400.0,11600.0,11350.0,11500.0,2254080],["2017-10-20",11550.0,11550.0,11450.0,11550.0,1675160],["2017-10-23",11450.0,11500.0,11250.0,11300.0,1989440],["2017-10-24",11400.0,11400.0,11200.0,11300.0,1944951],["2017-10-25",11300.0,11400.0,11300.0,11300.0,951251],["2017-10-26",11350.0,11350.0,11100.0,11350.0,1829311],["2017-10-27",11300.0,11350.0,11100.0,11350.0,1194361],["2017-10-30",11400.0,11400.0,11150.0,11250.0,1540711],["2017-10-31",11250.0,11250.0,11000.0,11000.0,1614271],["2017-11-01",11150.0,11200.0,11050.0,11200.0,1406140],["2017-11-02",11300.0,11300.0,11100.0,11300.0,1315130],["2017-11-03",11350.0,11350.0,11100.0,11100.0,980700],["2017-11-06",11250.0,11250.0,11100.0,11200.0,912390],["2017-11-07",11250.0,11250.0,11150.0,11200.0,754030],["2017-11-08",11200.0,11250.0,11150.0,11200.0,1168460],["2017-11-09",11200.0,11250.0,11100.0,11150.0,594710],["2017-11-10",11100.0,11450.0,11100.0,11400.0,1951220],["2017-11-13",11500.0,11500.0,11200.0,11200.0,995580],["2017-11-14",11200.0,11300.0,11150.0,11150.0,1577250],["2017-11-15",11200.0,11450.0,11150.0,11450.0,2355030],["2017-11-16",11400.0,12050.0,11400.0,12000.0,7844650],["2017-11-17",12000.0,12150.0,11650.0,11750.0,4920830],["2017-11-20",11700.0,11850.0,11650.0,11850.0,2750790],["2017-11-21",11800.0,11950.0,11800.0,11850.0,2810990],["2017-11-22",11900.0,12400.0,11750.0,12400.0,7171270],["2017-11-23",12450.0,12600.0,12150.0,12350.0,4178510],["2017-11-24",12250.0,12450.0,12150.0,12400.0,2763830],["2017-11-27",12300.0,12700.0,12250.0,12550.0,5090110],["2017-11-28",12600.0,12650.0,12400.0,12600.0,7207750],["2017-11-29",12900.0,13300.0,12850.0,13200.0,15303760],["2017-11-30",13350.0,13400.0,12950.0,13100.0,10055990],["2017-12-01",13050.0,13100.0,12900.0,13000.0,7311710],["2017-12-04",13100.0,13700.0,13050.0,13700.0,14088860],["2017-12-05",13700.0,13700.0,13000.0,13000.0,5977870],["2017-12-06",13000.0,13250.0,12800.0,13250.0,7232320],["2017-12-07",13300.0,13350.0,12850.0,13000.0,5912216],["2017-12-08",12950.0,13050.0,12850.0,12950.0,3270840],["2017-12-11",12850.0,12850.0,12300.0,12300.0,4224060],["2017-12-12",12400.0,12550.0,11450.0,12450.0,6813650],["2017-12-13",12500.0,12500.0,12000.0,12000.0,1925260],["2017-12-14",11900.0,12500.0,11900.0,12500.0,2635990],["2017-12-15",12500.0,12700.0,12300.0,12700.0,3416180],["2017-12-18",12950.0,12950.0,12600.0,12750.0,3999560],["2017-12-19",12900.0,12900.0,12500.0,12550.0,3078760],["2017-12-20",12550.0,12750.0,12450.0,12550.0,3041790],["2017-12-21",12600.0,12650.0,12300.0,12300.0,3265360],["2017-12-22",12300.0,12650.0,12300.0,12550.0,4136860],["2017-12-25",12650.0,12750.0,12300.0,12350.0,3767280],["2017-12-26",12450.0,12600.0,12350.0,12600.0,3685430],["2017-12-27",12650.0,13100.0,12600.0,12850.0,22074749],["2017-12-28",12900.0,13100.0,12850.0,12950.0,9855626],["2017-12-29",13000.0,13050.0,12800.0,12850.0,7485716],["2018-01-02",12850.0,13500.0,12700.0,13400.0,16548776],["2018-01-03",13500.0,13600.0,13250.0,13350.0,15913436],["2018-01-04",13350.0,13850.0,13350.0,13600.0,26704146],["2018-01-05",13700.0,13800.0,13450.0,13600.0,17260770],["2018-01-08",13700.0,14550.0,13700.0,14550.0,33849130],["2018-01-09",15050.0,15250.0,14600.0,14850.0,36287040],["2018-01-10",14700.0,15650.0,14500.0,15600.0,49605650],["2018-01-11",15400.0,16500.0,15200.0,16250.0,24186660],["2018-01-12",16100.0,16500.0,15500.0,15500.0,34290510],["2018-01-15",15350.0,15600.0,14950.0,15350.0,37558060],["2018-01-16",15000.0,15200.0,14750.0,14950.0,42132270],["2018-01-17",15100.0,15200.0,14300.0,14300.0,27468280],["2018-01-18",14150.0,15000.0,13900.0,15000.0,31336260],["2018-01-19",15000.0,15600.0,14900.0,15450.0,28761100],["2018-01-22",15300.0,15500.0,14850.0,15100.0,24256670],["2018-01-25",15200.0,15900.0,14850.0,15400.0,49373070],["2018-01-26",15600.0,15900.0,15200.0,15700.0,22982750],["2018-01-29",15800.0,16750.0,15750.0,16750.0,34404980],["2018-01-30",16600.0,17300.0,16250.0,17100.0,30180790],["2018-01-31",17200.0,17200.0,16250.0,16250.0,26439160],["2018-02-01",16350.0,16400.0,15650.0,15700.0,26102480],["2018-02-02",15750.0,16400.0,15550.0,16250.0,13967670],["2018-02-05",15850.0,16050.0,15150.0,15150.0,22219590],["2018-02-06",14100.0,15400.0,14100.0,15400.0,33168840],["2018-02-07",15900.0,16100.0,15600.0,15750.0,14506510],["2018-02-08",15350.0,15700.0,14900.0,14900.0,8539180],["2018-02-09",14400.0,15150.0,14300.0,14950.0,13411880],["2018-02-12",15400.0,15900.0,15200.0,15900.0,9914870],["2018-02-13",16050.0,16100.0,15850.0,15900.0,10309140],["2018-02-21",16050.0,16600.0,15900.0,16300.0,16316020],["2018-02-22",16100.0,16700.0,16000.0,16100.0,18524560],["2018-02-23",16300.0,16450.0,16050.0,16450.0,13291780],["2018-02-26",16750.0,16800.0,16050.0,16050.0,19198360],["2018-02-27",16200.0,16250.0,15900.0,16150.0,12575110],["2018-02-28",16000.0,16300.0,15900.0,16100.0,15273080],["2018-03-01",15950.0,16150.0,15700.0,15750.0,17478590],["2018-03-02",15500.0,15800.0,15450.0,15700.0,11163610],["2018-03-05",15850.0,15900.0,14950.0,14950.0,17498940],["2018-03-06",15200.0,15450.0,15000.0,15300.0,12669080],["2018-03-07",15350.0,15350.0,14950.0,15050.0,10704590],["2018-03-08",15100.0,15300.0,15000.0,15200.0,6177260],["2018-03-09",15500.0,15500.0,15250.0,15400.0,7217150],["2018-03-12",15550.0,16150.0,15450.0,15950.0,17246770],["2018-03-13",16000.0,16200.0,15900.0,16100.0,11565610],["2018-03-14",16200.0,16450.0,16050.0,16050.0,16435110],["2018-03-15",16050.0,16400.0,15900.0,16150.0,12448630],["2018-03-16",16400.0,16550.0,16250.0,16300.0,22637590],["2018-03-19",16500.0,16600.0,16000.0,16050.0,12281670],["2018-03-20",15900.0,16050.0,15900.0,16000.0,12481130],["2018-03-21",16100.0,16500.0,16050.0,16250.0,19142330],["2018-03-22",16300.0,16450.0,15950.0,16000.0,13091770],["2018-03-23",15500.0,15800.0,15400.0,15750.0,17462630],["2018-03-26",15500.0,15750.0,15400.0,15650.0,10950260],["2018-03-27",15800.0,15900.0,15450.0,15500.0,8331210],["2018-03-28",15450.0,15500.0,15300.0,15350.0,6522170],["2018-03-29",15450.0,15500.0,15200.0,15250.0,5936830],["2018-03-30",15300.0,15550.0,15200.0,15500.0,5869030],["2018-04-02",15650.0,15900.0,15550.0,15800.0,8270980],["2018-04-03",15700.0,15850.0,15600.0,15700.0,6880570],["2018-04-04",15750.0,15950.0,15600.0,15600.0,8245040],["2018-04-05",15650.0,15750.0,15550.0,15700.0,6478900],["2018-04-06",15750.0,16300.0,15750.0,16100.0,19585030],["2018-04-09",16200.0,16500.0,16100.0,16400.0,14760890],["2018-04-10",16500.0,16650.0,16000.0,16200.0,13356170],["2018-04-11",16200.0,16300.0,15550.0,15650.0,18164330],["2018-04-12",15550.0,15700.0,15400.0,15600.0,10108420],["2018-04-13",15750.0,15800.0,15350.0,15450.0,8671840],["2018-04-16",15400.0,15650.0,15200.0,15500.0,4935240],["2018-04-17",15500.0,15800.0,15500.0,15800.0,5122680],["2018-04-18",15850.0,15850.0,15500.0,15500.0,4805610],["2018-04-19",15500.0,15550.0,15000.0,15000.0,9404240],["2018-04-20",15200.0,15450.0,14900.0,15450.0,7856380],["2018-04-23",15450.0,15500.0,14400.0,14400.0,11257060],["2018-04-24",14400.0,14500.0,14100.0,14150.0,7281230],["2018-04-26",14100.0,14250.0,13200.0,13350.0,8847570],["2018-04-27",13350.0,13950.0,13300.0,13850.0,5678620],["2018-05-02",13800.0,13950.0,13200.0,13300.0,5157290],["2018-05-03",13300.0,13700.0,12650.0,13700.0,7686450],["2018-05-04",13700.0,13800.0,13350.0,13450.0,4301960],["2018-05-07",13500.0,13950.0,13400.0,13950.0,4882230],["2018-05-08",13900.0,14000.0,13650.0,13650.0,3345160],["2018-05-09",13600.0,13750.0,13450.0,13500.0,2448570],["2018-05-10",13500.0,13500.0,12800.0,12900.0,5838710],["2018-05-11",12900.0,13150.0,12700.0,13100.0,5002790],["2018-05-14",13300.0,13300.0,12950.0,13100.0,2829090],["2018-05-15",13000.0,13300.0,13000.0,13100.0,3437030],["2018-05-16",13050.0,13200.0,13000.0,13050.0,2502170],["2018-05-17",13050.0,13100.0,12750.0,12750.0,2861130],["2018-05-18",12850.0,12900.0,12500.0,12750.0,3843440],["2018-05-21",12800.0,12950.0,12600.0,12600.0,3395120],["2018-05-22",12500.0,12550.0,11750.0,12000.0,7441600],["2018-05-23",12000.0,12250.0,11800.0,12150.0,4596350],["2018-05-24",12200.0,12300.0,11950.0,12050.0,4410750],["2018-05-25",12000.0,12100.0,11650.0,11650.0,3719300],["2018-05-28",11600.0,11650.0,10850.0,10850.0,7851450],["2018-05-29",10900.0,11600.0,10900.0,11600.0,7169880],["2018-05-30",11600.0,11750.0,11400.0,11500.0,4355010],["2018-05-31",11450.0,11850.0,11400.0,11750.0,3226080],["2018-06-01",11700.0,12000.0,11700.0,11750.0,4414180],["2018-06-04",12000.0,12550.0,12000.0,12550.0,7419940],["2018-06-05",12700.0,13150.0,12600.0,12900.0,8157860],["2018-06-06",12800.0,13450.0,12700.0,13300.0,8478470],["2018-06-07",13300.0,13350.0,12950.0,13000.0,7306430],["2018-06-08",13000.0,13100.0,12850.0,12900.0,3969030],["2018-06-11",12800.0,12900.0,12600.0,12600.0,3756490],["2018-06-12",12500.0,12950.0,12350.0,12800.0,8549820],["2018-06-13",12800.0,12950.0,12700.0,12800.0,1814330],["2018-06-14",12750.0,12800.0,12500.0,12550.0,6802740],["2018-06-15",12400.0,12600.0,12350.0,12400.0,5482650],["2018-06-18",12400.0,12550.0,11850.0,12000.0,3986380],["2018-06-19",11950.0,11950.0,11300.0,11700.0,8280170],["2018-06-20",11750.0,12000.0,11600.0,12000.0,3285750],["2018-06-21",11900.0,12000.0,11650.0,11700.0,2488750],["2018-06-22",11600.0,12050.0,11600.0,12000.0,3189890],["2018-06-25",12350.0,12350.0,12050.0,12150.0,2825390],["2018-06-26",11900.0,12050.0,11850.0,12000.0,2546840],["2018-06-27",12000.0,12200.0,11800.0,11800.0,1747560],["2018-06-28",11800.0,11850.0,11400.0,11550.0,3663730],["2018-06-29",11600.0,11700.0,11500.0,11550.0,1885150],["2018-07-02",11550.0,11550.0,11100.0,11100.0,3788190],["2018-07-03",11200.0,11250.0,10350.0,10350.0,6648330],["2018-07-04",10500.0,10650.0,10250.0,10300.0,6767270],["2018-07-05",10250.0,10350.0,9670.0,9720.0,5781100],["2018-07-06",9800.0,10400.0,9700.0,10400.0,8570650],["2018-07-09",10550.0,10750.0,10400.0,10400.0,4717430],["2018-07-10",10400.0,10600.0,10400.0,10400.0,2526084],["2018-07-11",10200.0,10300.0,9850.0,10000.0,4815180],["2018-07-12",10000.0,10450.0,10000.0,10150.0,3157170],["2018-07-13",10350.0,10500.0,10300.0,10450.0,2839740],["2018-07-16",10550.0,10700.0,10450.0,10500.0,3023400],["2018-07-17",10450.0,10800.0,10450.0,10750.0,4090070],["2018-07-18",10850.0,11200.0,10800.0,11200.0,5786780],["2018-07-19",11200.0,11200.0,10900.0,11000.0,3335440],["2018-07-20",10950.0,11100.0,10800.0,11000.0,4076100],["2018-07-23",11300.0,11750.0,11250.0,11750.0,14236370],["2018-07-24",11600.0,11800.0,11400.0,11400.0,5421070],["2018-07-25",11400.0,11550.0,11200.0,11200.0,3150420],["2018-07-26",11200.0,11350.0,11050.0,11250.0,4463590],["2018-07-27",11300.0,11400.0,11200.0,11200.0,2794540],["2018-07-30",11300.0,11550.0,11250.0,11500.0,5185990],["2018-07-31",11500.0,11700.0,11350.0,11450.0,4228220],["2018-08-01",11450.0,11550.0,11300.0,11300.0,2520310],["2018-08-02",11250.0,11300.0,10950.0,11050.0,7584140],["2018-08-03",11250.0,11300.0,11050.0,11050.0,2413580],["2018-08-06",11050.0,11350.0,11000.0,11150.0,3153130],["2018-08-07",11200.0,11250.0,11050.0,11150.0,2230630],["2018-08-08",11200.0,11350.0,11100.0,11350.0,3476090],["2018-08-09",11400.0,11650.0,11200.0,11300.0,8316140],["2018-08-10",11250.0,11350.0,11200.0,11250.0,3197060],["2018-08-13",11250.0,11800.0,11200.0,11800.0,10740690],["2018-08-14",11800.0,11850.0,11600.0,11600.0,3492740],["2018-08-15",11700.0,11750.0,11350.0,11400.0,5347120],["2018-08-16",11300.0,11400.0,11150.0,11400.0,5988420],["2018-08-17",11550.0,11600.0,11200.0,11200.0,3271220],["2018-08-20",11200.0,11300.0,11150.0,11150.0,4785990],["2018-08-21",11150.0,11300.0,11150.0,11200.0,5557070],["2018-08-22",11500.0,11600.0,11400.0,11450.0,6524970],["2018-08-23",11450.0,11500.0,11350.0,11400.0,3809200],["2018-08-24",11350.0,11450.0,11250.0,11300.0,3585410],["2018-08-27",11400.0,11550.0,11350.0,11400.0,4297925],["2018-08-28",11500.0,11550.0,11400.0,11500.0,3742950],["2018-08-29",11500.0,11550.0,11350.0,11400.0,2619380],["2018-08-30",11450.0,11550.0,11300.0,11500.0,6142360],["2018-08-31",11550.0,11550.0,11350.0,11350.0,6896940],["2018-09-04",11350.0,11400.0,11200.0,11250.0,4834470],["2018-09-05",11250.0,11250.0,11050.0,11100.0,4077680],["2018-09-06",11150.0,11200.0,11000.0,11050.0,3468930],["2018-09-07",11300.0,11500.0,11250.0,11300.0,4700940],["2018-09-10",11350.0,11800.0,11350.0,11750.0,18103700],["2018-09-11",11750.0,11850.0,11600.0,11800.0,6153730],["2018-09-12",12000.0,12300.0,11900.0,12100.0,13219870],["2018-09-13",12200.0,12200.0,12050.0,12050.0,7446610],["2018-09-14",12100.0,12200.0,11950.0,12000.0,5249010],["2018-09-17",12000.0,12050.0,11850.0,11850.0,7063020],["2018-09-18",11800.0,12400.0,11650.0,12400.0,10197580],["2018-09-19",12450.0,12750.0,12350.0,12550.0,11799070],["2018-09-20",12550.0,12650.0,12500.0,12650.0,4633490],["2018-09-21",12650.0,12900.0,12600.0,12700.0,14313070],["2018-09-24",12800.0,12850.0,12500.0,12550.0,7248540],["2018-09-25",12550.0,12800.0,12500.0,12650.0,4817820],["2018-09-26",12600.0,12900.0,12600.0,12700.0,6866740],["2018-09-27",12750.0,12850.0,12600.0,12650.0,4737730],["2018-09-28",12700.0,13500.0,12650.0,13500.0,27263660],["2018-10-01",13800.0,14400.0,13700.0,13850.0,22126950],["2018-10-02",13900.0,14050.0,13700.0,13900.0,9380400],["2018-10-03",13800.0,14050.0,13800.0,13850.0,16349910],["2018-10-04",13900.0,13950.0,13800.0,13850.0,9061930],["2018-10-05",13800.0,14300.0,13750.0,13800.0,19475140],["2018-10-08",13650.0,13950.0,13600.0,13850.0,17690010],["2018-10-09",13950.0,13950.0,13400.0,13550.0,19464630],["2018-10-10",13500.0,13600.0,13300.0,13400.0,9022660],["2018-10-11",12950.0,13100.0,12500.0,12500.0,24829240],["2018-10-12",12400.0,13100.0,12300.0,13050.0,14990250],["2018-10-15",13000.0,13200.0,12900.0,12950.0,7882090],["2018-10-16",13000.0,13600.0,13000.0,13600.0,9787750],["2018-10-17",13900.0,13900.0,13450.0,13550.0,8921720],["2018-10-18",13350.0,13850.0,13350.0,13500.0,14182290],["2018-10-19",13300.0,13600.0,13250.0,13450.0,8334490],["2018-10-22",13350.0,13500.0,12950.0,12950.0,8687300],["2018-10-23",12800.0,12950.0,12350.0,12550.0,9767110],["2018-10-24",12600.0,12850.0,12550.0,12600.0,6594420],["2018-10-25",11950.0,12650.0,11950.0,12550.0,6220000],["2018-10-26",12750.0,12750.0,12300.0,12300.0,5793540],["2018-10-29",12300.0,12350.0,11950.0,12000.0,6413127],["2018-10-30",11950.0,12300.0,11900.0,11950.0,5088100],["2018-10-31",12200.0,12500.0,12150.0,12500.0,5142100],["2018-11-01",12550.0,12600.0,12200.0,12200.0,3089540],["2018-11-02",12350.0,12550.0,12200.0,12400.0,6058610],["2018-11-05",12300.0,12400.0,12200.0,12350.0,3015460],["2018-11-06",12400.0,12500.0,12250.0,12250.0,3829873],["2018-11-07",12250.0,12800.0,12150.0,12700.0,11405740],["2018-11-08",12950.0,12950.0,12600.0,12600.0,3120870],["2018-11-09",12550.0,12650.0,12350.0,12350.0,3513330],["2018-11-12",12200.0,12350.0,12050.0,12200.0,4618460],["2018-11-13",12000.0,12200.0,11950.0,12000.0,5031020],["2018-11-14",12000.0,12200.0,11950.0,11950.0,3232520],["2018-11-15",12000.0,12050.0,11850.0,12000.0,3884920],["2018-11-16",12100.0,12250.0,12000.0,12100.0,3925350],["2018-11-19",12250.0,12350.0,12100.0,12300.0,3165270],["2018-11-20",12250.0,12300.0,12150.0,12200.0,2691270],["2018-11-21",12050.0,12250.0,12050.0,12250.0,2547880],["2018-11-22",12300.0,12450.0,12250.0,12400.0,4899780],["2018-11-23",12300.0,12400.0,12250.0,12250.0,2126820],["2018-11-26",12250.0,12300.0,12150.0,12300.0,1786000],["2018-11-27",12300.0,12400.0,12150.0,12150.0,2873780],["2018-11-28",12100.0,12250.0,12100.0,12250.0,1972080],["2018-11-29",12300.0,12350.0,12150.0,12150.0,3188990],["2018-11-30",12150.0,12250.0,12100.0,12150.0,2724410],["2018-12-03",12400.0,12800.0,12300.0,12800.0,10754800],["2018-12-04",12800.0,12900.0,12650.0,12800.0,5838070],["2018-12-05",12550.0,12850.0,12550.0,12700.0,6617680],["2018-12-06",12650.0,12750.0,12550.0,12600.0,4741210],["2018-12-07",12650.0,12850.0,12600.0,12650.0,5038420],["2018-12-10",12600.0,12600.0,12450.0,12500.0,4582730],["2018-12-11",12550.0,12600.0,12450.0,12500.0,2968290],["2018-12-12",12500.0,12750.0,12500.0,12700.0,2711830],["2018-12-13",12800.0,13100.0,12750.0,12900.0,8926020],["2018-12-14",12900.0,13000.0,12700.0,12800.0,3741130],["2018-12-17",12650.0,12700.0,12500.0,12500.0,57046758],["2018-12-18",12300.0,12450.0,12200.0,12400.0,5276070],["2018-12-19",12450.0,12450.0,12200.0,12450.0,3151380],["2018-12-20",12300.0,12400.0,12200.0,12250.0,4011360],["2018-12-21",12150.0,12300.0,12100.0,12100.0,3672880],["2018-12-24",12300.0,12450.0,12150.0,12150.0,3321220],["2018-12-25",12000.0,12100.0,11700.0,11950.0,6927130],["2018-12-26",12000.0,12150.0,11950.0,11950.0,2469970],["2018-12-27",12200.0,12250.0,12000.0,12000.0,2722380],["2018-12-28",12000.0,12150.0,11950.0,11950.0,2264023],["2019-01-02",12000.0,12050.0,11600.0,11600.0,4058970],["2019-01-03",11500.0,11650.0,11100.0,11100.0,6574880],["2019-01-04",11000.0,11350.0,10900.0,11150.0,3928780],["2019-01-07",11400.0,11600.0,11350.0,11500.0,3702750],["2019-01-08",11500.0,11500.0,11300.0,11350.0,1872220],["2019-01-09",11400.0,11550.0,11400.0,11400.0,2633920],["2019-01-10",11500.0,11500.0,11350.0,11400.0,2098630],["2019-01-11",11450.0,11500.0,11300.0,11400.0,2169340],["2019-01-14",11400.0,11450.0,11200.0,11200.0,2429220],["2019-01-15",11250.0,11350.0,11200.0,11300.0,2184900],["2019-01-16",11400.0,11450.0,11300.0,11300.0,2894690],["2019-01-17",11200.0,11400.0,11150.0,11200.0,1740540],["2019-01-18",11250.0,11300.0,11050.0,11250.0,3145140],["2019-01-21",11350.0,11850.0,11250.0,11700.0,6690440],["2019-01-22",11850.0,11850.0,11700.0,11750.0,4051900],["2019-01-23",11750.0,12250.0,11700.0,12150.0,7849620],["2019-01-24",12100.0,12200.0,12000.0,12200.0,3754610],["2019-01-25",12200.0,12400.0,12150.0,12300.0,6422920],["2019-01-28",12350.0,12350.0,12100.0,12250.0,2703010],["2019-01-29",12200.0,12200.0,12050.0,12150.0,4420480],["2019-01-30",12150.0,12200.0,12000.0,12000.0,3672300],["2019-01-31",12100.0,12400.0,12000.0,12300.0,5064350],["2019-02-01",12300.0,12400.0,12200.0,12400.0,3351230],["2019-02-11",12600.0,12950.0,12450.0,12950.0,7361770],["2019-02-12",12850.0,13100.0,12800.0,13000.0,6462030],["2019-02-13",13000.0,13100.0,12950.0,13000.0,7337720],["2019-02-14",12900.0,13050.0,12900.0,12950.0,4821990],["2019-02-15",12900.0,13050.0,12750.0,13000.0,4507890],["2019-02-18",13050.0,13200.0,12950.0,13100.0,3713540],["2019-02-19",13150.0,13150.0,12800.0,12800.0,5247880],["2019-02-20",12850.0,13050.0,12700.0,12900.0,5454950],["2019-02-21",12950.0,13000.0,12800.0,13000.0,4116800],["2019-02-22",12800.0,13150.0,12800.0,13050.0,5726470],["2019-02-25",13100.0,13150.0,12900.0,12900.0,6896200],["2019-02-26",12900.0,12950.0,12700.0,12800.0,4466660],["2019-02-27",12800.0,12900.0,12700.0,12700.0,2409880],["2019-02-28",12750.0,12850.0,12300.0,12300.0,8526300],["2019-03-01",12500.0,12650.0,12450.0,12650.0,2599200],["2019-03-04",12750.0,12800.0,12650.0,12750.0,3759000],["2019-03-05",12750.0,12900.0,12650.0,12700.0,4792110],["2019-03-06",12700.0,12750.0,12600.0,12650.0,2320170],["2019-03-07",12650.0,12900.0,12650.0,12800.0,3704640],["2019-03-08",12700.0,12750.0,12550.0,12600.0,2904210],["2019-03-11",12600.0,12650.0,12450.0,12550.0,2196880],["2019-03-12",12600.0,12700.0,12500.0,12700.0,7615000],["2019-03-13",12750.0,12950.0,12750.0,12800.0,6154040],["2019-03-14",12850.0,13150.0,12750.0,13000.0,8555690],["2019-03-15",13000.0,13050.0,12850.0,12950.0,4399800],["2019-03-18",12950.0,13050.0,12850.0,12850.0,3314010],["2019-03-19",12800.0,12900.0,12700.0,12700.0,4595960],["2019-03-20",12650.0,12850.0,12650.0,12800.0,4222210],["2019-03-21",12850.0,12900.0,12500.0,12500.0,4744360],["2019-03-22",12600.0,12650.0,12450.0,12550.0,3001570],["2019-03-25",12300.0,12450.0,12150.0,12250.0,4637530],["2019-03-26",12300.0,12450.0,12300.0,12300.0,2021920],["2019-03-27",12350.0,12400.0,12300.0,12350.0,1490570],["2019-03-28",12300.0,12300.0,12150.0,12150.0,6210260],["2019-03-29",12200.0,12350.0,12150.0,12200.0,5432790],["2019-04-01",12200.0,12400.0,12200.0,12400.0,1685150],["2019-04-02",12450.0,12500.0,12200.0,12200.0,1925870],["2019-04-03",12200.0,12300.0,12150.0,12250.0,1428070],["2019-04-04",12300.0,12300.0,12200.0,12300.0,1093530],["2019-04-05",12300.0,12300.0,12200.0,12250.0,1143430],["2019-04-08",12250.0,12300.0,12150.0,12250.0,1981280],["2019-04-09",12300.0,12350.0,12200.0,12250.0,3122310],["2019-04-10",12200.0,12250.0,12050.0,12100.0,2369270],["2019-04-11",12200.0,12200.0,12050.0,12050.0,788760],["2019-04-12",12050.0,12150.0,12050.0,12100.0,1541760],["2019-04-16",12000.0,12150.0,11850.0,12050.0,3454010],["2019-04-17",12150.0,12200.0,11900.0,11900.0,1712260],["2019-04-18",12000.0,12000.0,11750.0,11750.0,2478170],["2019-04-19",11800.0,11900.0,11750.0,11750.0,1650400],["2019-04-22",11800.0,11800.0,11550.0,11550.0,2430560],["2019-04-23",11600.0,12200.0,11550.0,12050.0,4444940],["2019-04-24",12150.0,12200.0,12050.0,12050.0,2983810],["2019-04-25",12050.0,12050.0,11800.0,11850.0,3888130],["2019-04-26",11850.0,12000.0,11850.0,11950.0,1683470],["2019-05-02",12100.0,12100.0,11850.0,11900.0,2096650],["2019-05-03",11900.0,12400.0,11900.0,12350.0,8683660],["2019-05-06",12200.0,12200.0,12050.0,12050.0,2757880],["2019-05-07",12150.0,12200.0,12050.0,12100.0,4092060],["2019-05-08",11950.0,12250.0,11950.0,12150.0,4254250],["2019-05-09",12150.0,12200.0,11850.0,11900.0,6642650],["2019-05-10",12000.0,12050.0,11900.0,12000.0,1969450],["2019-05-13",11950.0,12050.0,11850.0,11950.0,1962990],["2019-05-14",11850.0,11950.0,11800.0,11900.0,2992760],["2019-05-15",12000.0,12150.0,11950.0,12050.0,3044590],["2019-05-16",12150.0,12150.0,11950.0,12000.0,1844380],["2019-05-17",11950.0,12050.0,11950.0,11950.0,1816710],["2019-05-20",12000.0,12050.0,11900.0,11950.0,2869040],["2019-05-21",12000.0,12200.0,11950.0,12050.0,5450380],["2019-05-22",12150.0,12200.0,12000.0,12050.0,4453110],["2019-05-23",12050.0,12150.0,11950.0,12000.0,1873810],["2019-05-24",11900.0,11950.0,11750.0,11800.0,6040540],["2019-05-27",11800.0,11900.0,11750.0,11800.0,1256990],["2019-05-28",11850.0,11950.0,11750.0,11800.0,2307740],["2019-05-29",11850.0,11850.0,11750.0,11750.0,1765170],["2019-05-30",11750.0,11900.0,11700.0,11800.0,2100560],["2019-05-31",11750.0,11900.0,11700.0,11750.0,2128870],["2019-06-03",11700.0,11750.0,11500.0,11600.0,3847140],["2019-06-04",11650.0,11700.0,11550.0,11600.0,2440450],["2019-06-05",11700.0,11800.0,11650.0,11650.0,2401360],["2019-06-06",11650.0,11700.0,11550.0,11550.0,1900010],["2019-06-07",11600.0,11750.0,11600.0,11750.0,1429480],["2019-06-10",11750.0,11850.0,11750.0,11800.0,3130830],["2019-06-11",11850.0,11850.0,11700.0,11700.0,1201010],["2019-06-12",11700.0,11800.0,11650.0,11650.0,787161],["2019-06-13",11650.0,11700.0,11600.0,11600.0,1308500],["2019-06-14",11650.0,11750.0,11600.0,11650.0,1135670],["2019-06-17",11650.0,11700.0,11450.0,11450.0,3955290],["2019-06-18",11450.0,11500.0,11200.0,11200.0,3530280],["2019-06-19",11350.0,11400.0,11250.0,11300.0,1284560],["2019-06-20",11300.0,11550.0,11300.0,11500.0,3534170],["2019-06-21",11600.0,11600.0,11400.0,11450.0,15220810],["2019-06-24",11500.0,11700.0,11500.0,11700.0,3159730],["2019-06-25",11700.0,11800.0,11600.0,11650.0,2499830],["2019-06-26",11600.0,11650.0,11500.0,11500.0,3015950],["2019-06-27",11550.0,11550.0,11300.0,11300.0,3913270],["2019-06-28",11350.0,11400.0,11250.0,11350.0,3056690],["2019-07-01",11450.0,11600.0,11450.0,11550.0,4427550],["2019-07-02",11550.0,11550.0,11400.0,11450.0,2530270],["2019-07-03",11500.0,11500.0,11350.0,11350.0,2342120],["2019-07-04",11400.0,11550.0,11350.0,11450.0,2607380],["2019-07-05",11450.0,11500.0,11400.0,11400.0,2475820],["2019-07-08",11450.0,11500.0,11300.0,11400.0,2468730],["2019-07-09",11400.0,11450.0,11300.0,11350.0,1626810],["2019-07-10",11400.0,11550.0,11350.0,11450.0,3607160],["2019-07-11",11550.0,11550.0,11400.0,11500.0,2599710],["2019-07-12",11500.0,11550.0,11400.0,11400.0,2599730],["2019-07-15",11500.0,11500.0,11300.0,11350.0,3514570],["2019-07-16",11400.0,11500.0,11300.0,11400.0,3638030],["2019-07-17",11450.0,11650.0,11400.0,11550.0,8142600],["2019-07-18",11550.0,11650.0,11500.0,11550.0,3647500],["2019-07-19",11550.0,11750.0,11550.0,11700.0,4763810],["2019-07-22",11650.0,11750.0,11500.0,11500.0,3085190],["2019-07-23",11550.0,11600.0,11500.0,11500.0,1904960],["2019-07-24",11500.0,11550.0,11350.0,11350.0,4401900],["2019-07-25",11350.0,11350.0,11200.0,11200.0,5858050],["2019-07-26",11200.0,11300.0,11150.0,11150.0,3202500],["2019-07-29",11200.0,11200.0,10900.0,10950.0,6880680],["2019-07-30",10950.0,11050.0,10850.0,10850.0,2008890],["2019-07-31",10900.0,10900.0,10600.0,10700.0,3284590],["2019-08-01",10700.0,10750.0,10500.0,10500.0,5355510],["2019-08-02",10400.0,10800.0,10350.0,10600.0,3080950],["2019-08-05",10550.0,10600.0,10400.0,10450.0,2181320],["2019-08-06",10350.0,10500.0,10200.0,10450.0,3467750],["2019-08-07",10450.0,10600.0,10400.0,10400.0,2077070],["2019-08-08",10400.0,10450.0,10350.0,10450.0,1509710],["2019-08-09",10450.0,10500.0,10350.0,10350.0,2443760],["2019-08-12",10400.0,10450.0,10300.0,10350.0,1547220],["2019-08-13",10300.0,10350.0,10150.0,10200.0,5226420],["2019-08-14",10350.0,10350.0,10150.0,10150.0,4080850],["2019-08-15",10050.0,10350.0,10000.0,10350.0,3599580],["2019-08-16",10300.0,10450.0,10150.0,10300.0,1934150],["2019-08-19",10350.0,10400.0,10200.0,10250.0,1298090],["2019-08-20",10300.0,10300.0,10200.0,10300.0,1536150],["2019-08-21",10300.0,10300.0,10200.0,10250.0,2643720],["2019-08-22",10250.0,10400.0,10250.0,10300.0,2733650],["2019-08-23",10400.0,10750.0,10300.0,10700.0,6009530],["2019-08-26",10500.0,10650.0,10450.0,10550.0,3639220],["2019-08-27",10550.0,10650.0,10450.0,10450.0,3932380],["2019-08-28",10500.0,10500.0,10350.0,10350.0,2132130],["2019-08-29",10400.0,10450.0,10300.0,10350.0,1731710],["2019-08-30",10350.0,10400.0,10300.0,10400.0,1448930],["2019-09-03",10400.0,10400.0,10200.0,10200.0,3237800],["2019-09-04",10200.0,10250.0,10050.0,10150.0,2860970],["2019-09-05",10150.0,10300.0,10100.0,10150.0,2863620],["2019-09-06",10200.0,10200.0,10100.0,10150.0,1276330],["2019-09-09",10250.0,10250.0,10100.0,10100.0,1396010],["2019-09-10",10150.0,10150.0,10000.0,10050.0,5125250],["2019-09-11",10000.0,10100.0,10000.0,10050.0,1463100],["2019-09-12",10100.0,10150.0,10050.0,10150.0,2286141],["2019-09-13",10150.0,10350.0,10100.0,10350.0,4231290],["2019-09-16",10350.0,10400.0,10250.0,10350.0,2484340],["2019-09-17",10250.0,10350.0,10150.0,10200.0,3517780],["2019-09-18",10200.0,10300.0,10150.0,10200.0,3453760],["2019-09-19",10200.0,10550.0,10150.0,10550.0,8165240],["2019-09-20",10600.0,10600.0,10350.0,10350.0,3594730],["2019-09-23",10350.0,10750.0,10350.0,10550.0,11216570],["2019-09-24",10550.0,10650.0,10500.0,10500.0,2965660],["2019-09-25",10450.0,10650.0,10450.0,10600.0,2613640],["2019-09-26",10600.0,10700.0,10550.0,10700.0,3308980],["2019-09-27",10700.0,10750.0,10600.0,10650.0,4250870],["2019-09-30",10700.0,10750.0,10550.0,10550.0,3901750],["2019-10-01",10550.0,10600.0,10450.0,10500.0,3716610],["2019-10-02",10500.0,10600.0,10400.0,10400.0,3177060],["2019-10-03",10350.0,10500.0,10300.0,10500.0,2404630],["2019-10-04",10500.0,10600.0,10400.0,10400.0,1766130],["2019-10-07",10450.0,10600.0,10400.0,10500.0,3041990],["2019-10-08",10600.0,11000.0,10550.0,11000.0,11722970],["2019-10-09",11000.0,11100.0,10850.0,10900.0,5653080],["2019-10-10",10900.0,10950.0,10800.0,10800.0,3374460],["2019-10-11",10800.0,11250.0,10800.0,11000.0,8113200],["2019-10-14",11100.0,11300.0,11100.0,11100.0,6856600],["2019-10-15",11100.0,11200.0,11000.0,11050.0,2781510],["2019-10-16",11100.0,11200.0,11000.0,11050.0,2443980],["2019-10-17",11050.0,11050.0,10900.0,10900.0,3904920],["2019-10-18",10950.0,11050.0,10800.0,10800.0,3296290],["2019-10-21",10850.0,10950.0,10700.0,10950.0,3132590],["2019-10-22",10900.0,11100.0,10900.0,11000.0,3812730],["2019-10-23",11000.0,11100.0,10950.0,11000.0,1876200],["2019-10-24",11000.0,11050.0,10900.0,10950.0,2314420],["2019-10-25",10950.0,11000.0,10850.0,10900.0,1939620],["2019-10-28",11000.0,11000.0,10750.0,10850.0,5437940],["2019-10-29",10800.0,10900.0,10650.0,10650.0,5323070],["2019-10-30",10700.0,10800.0,10650.0,10700.0,2781010],["2019-10-31",10800.0,10850.0,10650.0,10800.0,3127620],["2019-11-01",10800.0,10950.0,10700.0,10900.0,3882580],["2019-11-04",10900.0,11100.0,10850.0,10900.0,6499460],["2019-11-05",10950.0,10950.0,10850.0,10950.0,4411700],["2019-11-06",10950.0,11050.0,10900.0,11000.0,4855650],["2019-11-07",11000.0,11000.0,10850.0,10900.0,4078980],["2019-11-08",10900.0,11000.0,10850.0,10850.0,2863990],["2019-11-11",10850.0,10900.0,10750.0,10800.0,3248540],["2019-11-12",10850.0,10850.0,10750.0,10750.0,1677030],["2019-11-13",10800.0,10900.0,10750.0,10800.0,2249060],["2019-11-14",10800.0,10850.0,10650.0,10700.0,2064260],["2019-11-15",10800.0,10800.0,10650.0,10700.0,1800810],["2019-11-18",10750.0,10800.0,10600.0,10600.0,2213290],["2019-11-19",10550.0,10650.0,10550.0,10600.0,2332900],["2019-11-20",10600.0,10600.0,10350.0,10400.0,5039400],["2019-11-21",10350.0,10450.0,10200.0,10200.0,4304070],["2019-11-22",10300.0,10400.0,10100.0,10250.0,3604040],["2019-11-25",10300.0,10300.0,10100.0,10150.0,2030840],["2019-11-26",10200.0,10250.0,10100.0,10150.0,3956940],["2019-11-27",10200.0,10250.0,10100.0,10100.0,2201930],["2019-11-28",10100.0,10200.0,10050.0,10100.0,2397650],["2019-11-29",10150.0,10200.0,10050.0,10100.0,2180183],["2019-12-02",10100.0,10150.0,10000.0,10000.0,3128820],["2019-12-03",10000.0,10050.0,9750.0,9750.0,3603780],["2019-12-04",9800.0,10100.0,9800.0,10100.0,2851860],["2019-12-05",10100.0,10150.0,9990.0,10050.0,1044220],["2019-12-06",10000.0,10100.0,9990.0,10000.0,1579960],["2019-12-09",10000.0,10050.0,9920.0,9950.0,1920020],["2019-12-10",9900.0,10050.0,9900.0,10050.0,2126130],["2019-12-11",10050.0,10100.0,9950.0,10050.0,1077810],["2019-12-12",10050.0,10100.0,10000.0,10100.0,1736790],["2019-12-13",10150.0,10200.0,10050.0,10050.0,1561390],["2019-12-16",10050.0,10100.0,10000.0,10050.0,1926460],["2019-12-17",10100.0,10100.0,9990.0,10050.0,2601130],["2019-12-18",10000.0,10050.0,9900.0,9940.0,2588490],["2019-12-19",10050.0,10050.0,9900.0,9930.0,3065800],["2019-12-20",9980.0,10050.0,9950.0,10000.0,1817200],["2019-12-23",10100.0,10300.0,10100.0,10200.0,3527120],["2019-12-24",10200.0,10250.0,10100.0,10100.0,1589130],["2019-12-25",10200.0,10250.0,10100.0,10100.0,1538440],["2019-12-26",10100.0,10150.0,10000.0,10100.0,2335560],["2019-12-27",10100.0,10200.0,10000.0,10150.0,2014010],["2019-12-30",10100.0,10250.0,10100.0,10100.0,1960860],["2019-12-31",10100.0,10200.0,10050.0,10050.0,1831670],["2020-01-02",10100.0,10300.0,10000.0,10200.0,2914530],["2020-01-03",10250.0,10300.0,10150.0,10200.0,1975250],["2020-01-06",10100.0,10150.0,10000.0,10050.0,2302490],["2020-01-07",10050.0,10150.0,10000.0,10150.0,2154970],["2020-01-08",10050.0,10100.0,9970.0,9980.0,4490220],["2020-01-09",10100.0,10200.0,10050.0,10150.0,2443480],["2020-01-10",10150.0,10500.0,10150.0,10500.0,10754160],["2020-01-13",10500.0,10550.0,10300.0,10400.0,3420120],["2020-01-14",10400.0,10450.0,10300.0,10300.0,1811340],["2020-01-15",10300.0,10350.0,10200.0,10250.0,2479650],["2020-01-16",10300.0,10550.0,10300.0,10400.0,9586920],["2020-01-17",10450.0,10700.0,10400.0,10600.0,6094750],["2020-01-20",10500.0,10750.0,10500.0,10700.0,4135740],["2020-01-21",10700.0,11050.0,10700.0,10900.0,7604200],["2020-01-22",10900.0,10950.0,10750.0,10900.0,7030700],["2020-01-30",10800.0,10800.0,10200.0,10350.0,8264520],["2020-01-31",10300.0,10500.0,10200.0,10200.0,6261030],["2020-02-03",10000.0,10400.0,9820.0,10250.0,7105100],["2020-02-04",10250.0,10400.0,10100.0,10200.0,5433400],["2020-02-05",10350.0,10450.0,10250.0,10250.0,3967950],["2020-02-06",10300.0,10950.0,10300.0,10950.0,22717950],["2020-02-07",11000.0,11450.0,10950.0,11150.0,14963660],["2020-02-10",10900.0,11100.0,10800.0,10950.0,5335400],["2020-02-11",10950.0,11450.0,10900.0,11350.0,14652800],["2020-02-12",11400.0,11800.0,11400.0,11550.0,14679180],["2020-02-13",11500.0,11600.0,11300.0,11500.0,7807880],["2020-02-14",11550.0,11900.0,11450.0,11600.0,17826750],["2020-02-17",11650.0,11850.0,11500.0,11650.0,8914870],["2020-02-18",11650.0,11750.0,11350.0,11550.0,8502440],["2020-02-19",11400.0,11550.0,11300.0,11400.0,6843570],["2020-02-20",11500.0,11550.0,11200.0,11300.0,7140210],["2020-02-21",11250.0,11500.0,11200.0,11300.0,7650810],["2020-02-24",11000.0,11100.0,10750.0,10850.0,11765040],["2020-02-25",10700.0,11150.0,10700.0,11150.0,5918600],["2020-02-26",11000.0,11400.0,10950.0,11200.0,8581260],["2020-02-27",11300.0,11700.0,11150.0,11650.0,13069630],["2020-02-28",11350.0,11750.0,11350.0,11600.0,11992990],["2020-03-02",11800.0,12400.0,11750.0,12350.0,27550640],["2020-03-03",12600.0,12700.0,12150.0,12250.0,15552620],["2020-03-04",12200.0,12600.0,12100.0,12500.0,12613500],["2020-03-05",12650.0,12700.0,12200.0,12200.0,17517480],["2020-03-06",12100.0,12400.0,12100.0,12250.0,12112750],["2020-03-09",11500.0,11700.0,11400.0,11400.0,17015340],["2020-03-10",11000.0,11500.0,10850.0,11400.0,15369250],["2020-03-11",11450.0,11500.0,10650.0,10650.0,18789590],["2020-03-12",10000.0,10250.0,9930.0,9950.0,21457410],["2020-03-13",9300.0,10550.0,9280.0,10400.0,16477900],["2020-03-16",10400.0,10500.0,9800.0,9990.0,9251020],["2020-03-17",9900.0,10200.0,9560.0,10200.0,8706390],["2020-03-18",10400.0,10400.0,10000.0,10000.0,8306390],["2020-03-19",9900.0,9960.0,9600.0,9750.0,7516500],["2020-03-20",9810.0,9920.0,9740.0,9800.0,4889230],["2020-03-23",9300.0,9500.0,9120.0,9120.0,10633200],["2020-03-24",9120.0,9170.0,8800.0,8800.0,7815200],["2020-03-25",9150.0,9260.0,8900.0,9110.0,9894240],["2020-03-26",9110.0,9110.0,8700.0,8700.0,7221630],["2020-03-27",8750.0,8750.0,8210.0,8210.0,11651840],["2020-03-30",7700.0,7990.0,7640.0,7640.0,16452350],["2020-03-31",7860.0,7860.0,7120.0,7300.0,12220160],["2020-04-01",7200.0,7810.0,7200.0,7810.0,8807420],["2020-04-03",7990.0,8350.0,7900.0,8350.0,10904810],["2020-04-06",8900.0,8930.0,8610.0,8930.0,12901110],["2020-04-07",9400.0,9400.0,9010.0,9180.0,17284520],["2020-04-08",9000.0,9290.0,8800.0,9280.0,8977230],["2020-04-09",9400.0,9490.0,9180.0,9190.0,9821780],["2020-04-10",9150.0,9230.0,8950.0,9010.0,10709980],["2020-04-13",9010.0,9240.0,9010.0,9040.0,7684370],["2020-04-14",9100.0,9160.0,8940.0,9160.0,8530630],["2020-04-15",9200.0,9800.0,9180.0,9700.0,14857170],["2020-04-16",9500.0,9950.0,9500.0,9720.0,7634020],["2020-04-17",9900.0,9940.0,9720.0,9730.0,8375490],["2020-04-20",9700.0,9850.0,9540.0,9550.0,11284390],["2020-04-21",9350.0,9450.0,8970.0,8990.0,16193310],["2020-04-22",8730.0,9290.0,8730.0,9170.0,8168410],["2020-04-23",9350.0,9380.0,9150.0,9150.0,5414960],["2020-04-24",9150.0,9200.0,9040.0,9100.0,4845810],["2020-04-27",9180.0,9230.0,8990.0,8990.0,8149440],["2020-04-28",9080.0,9120.0,8940.0,8980.0,7077710],["2020-04-29",9000.0,9250.0,9000.0,9100.0,3844890],["2020-05-04",9100.0,9100.0,8980.0,8980.0,4452500],["2020-05-05",8980.0,9090.0,8930.0,8970.0,5123310],["2020-05-06",9000.0,9140.0,8930.0,9140.0,8419490],["2020-05-07",9180.0,9380.0,9170.0,9340.0,12175430],["2020-05-08",9400.0,9770.0,9400.0,9520.0,15772410],["2020-05-11",9670.0,9750.0,9540.0,9690.0,10595020],["2020-05-12",9690.0,9750.0,9460.0,9700.0,11311610],["2020-05-13",9700.0,10150.0,9550.0,9960.0,20122960],["2020-05-14",9880.0,10300.0,9790.0,10050.0,12577730],["2020-05-15",10200.0,10200.0,9800.0,9800.0,9211120],["2020-05-18",9780.0,9850.0,9680.0,9730.0,10066070],["2020-05-19",9920.0,10150.0,9860.0,9900.0,15543660],["2020-05-20",9900.0,10550.0,9860.0,10400.0,24591810],["2020-05-21",10500.0,10550.0,10250.0,10500.0,10196270],["2020-05-22",10300.0,10600.0,10200.0,10200.0,14900140],["2020-05-25",10250.0,10400.0,10100.0,10250.0,9448390],["2020-05-26",10300.0,10450.0,10300.0,10400.0,9396730],["2020-05-27",10450.0,10550.0,10000.0,10100.0,15368550],["2020-05-28",10100.0,10600.0,10050.0,10300.0,16769210],["2020-05-29",10200.0,10450.0,10200.0,10300.0,6856490],["2020-06-01",10400.0,10750.0,10350.0,10750.0,18020090],["2020-06-02",10850.0,10900.0,10500.0,10500.0,13896530],["2020-06-03",10600.0,10700.0,10500.0,10650.0,8714660],["2020-06-04",10750.0,10900.0,10600.0,10600.0,13972710],["2020-06-05",10700.0,10750.0,10450.0,10550.0,16799980],["2020-06-08",10700.0,10850.0,10650.0,10700.0,17244920],["2020-06-09",10750.0,10900.0,10650.0,10750.0,14170310],["2020-06-10",10750.0,11500.0,10600.0,11500.0,30775990],["2020-06-11",12150.0,12300.0,11050.0,11050.0,38094150],["2020-06-12",11200.0,11800.0,11000.0,11800.0,31900570],["2020-06-15",12100.0,12600.0,11750.0,12050.0,31293310],["2020-06-16",12500.0,12500.0,11900.0,11900.0,18761140],["2020-06-17",11850.0,11950.0,11550.0,11600.0,15663170],["2020-06-18",11400.0,11750.0,11350.0,11400.0,13243590],["2020-06-19",11550.0,11950.0,11400.0,11900.0,15397142],["2020-06-22",12000.0,12000.0,11650.0,11700.0,10820120],["2020-06-23",11650.0,11800.0,11400.0,11550.0,12607230],["2020-06-24",11600.0,11650.0,11200.0,11200.0,11843150],["2020-06-25",11150.0,11500.0,10950.0,11450.0,10662480],["2020-06-26",11600.0,11650.0,11200.0,11300.0,6481490],["2020-06-29",11300.0,11300.0,10900.0,10950.0,13179476],["2020-06-30",11100.0,11200.0,10600.0,10750.0,10862380],["2020-07-01",10800.0,11350.0,10750.0,11200.0,9138780],["2020-07-02",11200.0,11300.0,11000.0,11050.0,4903810],["2020-07-03",11150.0,11200.0,11000.0,11000.0,3885370],["2020-07-06",11050.0,11600.0,11050.0,11550.0,16285280],["2020-07-07",11600.0,11700.0,11400.0,11450.0,9044970],["2020-07-08",11400.0,11700.0,11350.0,11500.0,9193690],["2020-07-09",11700.0,11850.0,11500.0,11800.0,14045940],["2020-07-10",11700.0,11800.0,11500.0,11550.0,8382730],["2020-07-13",11650.0,11700.0,11450.0,11450.0,6095670],["2020-07-14",11400.0,11650.0,11350.0,11550.0,7010550],["2020-07-15",11650.0,11700.0,11550.0,11550.0,5706429],["2020-07-16",11550.0,11600.0,11450.0,11600.0,5104280],["2020-07-17",11600.0,11750.0,11500.0,11600.0,9198320],["2020-07-20",11650.0,11700.0,11450.0,11450.0,8339560],["2020-07-21",11450.0,11600.0,11400.0,11500.0,7047320],["2020-07-22",11550.0,11600.0,11250.0,11300.0,8504960],["2020-07-23",11350.0,11400.0,11100.0,11250.0,8264440],["2020-07-24",11150.0,11250.0,10600.0,10900.0,20162440],["2020-07-27",10400.0,10650.0,10150.0,10150.0,27014460],["2020-07-28",10200.0,10600.0,10100.0,10550.0,13933220],["2020-07-29",10250.0,10350.0,9950.0,10150.0,14831390],["2020-07-30",10200.0,10350.0,10150.0,10200.0,6312810],["2020-07-31",9900.0,10250.0,9900.0,10100.0,5740090],["2020-08-03",10150.0,10450.0,10050.0,10350.0,9792690],["2020-08-04",10500.0,10500.0,10350.0,10500.0,6786090],["2020-08-05",10500.0,10700.0,10400.0,10650.0,8289610],["2020-08-06",10600.0,10700.0,10500.0,10500.0,5678190],["2020-08-07",10550.0,10550.0,10400.0,10450.0,7144293],["2020-08-10",10550.0,10800.0,10550.0,10600.0,11949300],["2020-08-11",10700.0,10750.0,10500.0,10650.0,7719420],["2020-08-12",10650.0,10800.0,10600.0,10750.0,8772530],["2020-08-13",10750.0,10900.0,10750.0,10850.0,6495400],["2020-08-14",10850.0,10850.0,10650.0,10700.0,9392610],["2020-08-17",10700.0,10750.0,10550.0,10650.0,6342680],["2020-08-18",10650.0,10800.0,10600.0,10750.0,6894200],["2020-08-19",10800.0,10800.0,10700.0,10800.0,7910320],["2020-08-20",10750.0,10850.0,10650.0,10650.0,6059540],["2020-08-21",10700.0,11050.0,10650.0,11050.0,12934020],["2020-08-24",11100.0,11400.0,11100.0,11300.0,16893830],["2020-08-25",11300.0,11400.0,11200.0,11250.0,9624650],["2020-08-26",11250.0,11300.0,11100.0,11200.0,10738740],["2020-08-27",11250.0,11350.0,11150.0,11300.0,6803050],["2020-08-28",11400.0,11450.0,11300.0,11350.0,10087760],["2020-08-31",11500.0,11550.0,11200.0,11200.0,9422820],["2020-09-01",11200.0,11350.0,11150.0,11300.0,4772030],["2020-09-03",11400.0,11450.0,11300.0,11400.0,11143030],["2020-09-04",11250.0,11350.0,11200.0,11300.0,9881990],["2020-09-07",11400.0,11400.0,11200.0,11200.0,6937040],["2020-09-08",11250.0,11250.0,11100.0,11250.0,6011590],["2020-09-09",11150.0,11300.0,11050.0,11300.0,9175270],["2020-09-10",11350.0,11400.0,11200.0,11200.0,5248510],["2020-09-11",11150.0,11250.0,11100.0,11150.0,5393090],["2020-09-14",11200.0,11350.0,11200.0,11300.0,6799070],["2020-09-15",11350.0,11800.0,11250.0,11600.0,24122170],["2020-09-16",11650.0,11700.0,11550.0,11550.0,10179630],["2020-09-17",11550.0,11700.0,11450.0,11450.0,11363380],["2020-09-18",11450.0,11650.0,11450.0,11650.0,8721320],["2020-09-21",11800.0,12050.0,11750.0,11750.0,17853730],["2020-09-22",11750.0,12550.0,11650.0,12550.0,46257880],["2020-09-23",12700.0,13250.0,12500.0,12650.0,24827380],["2020-09-24",12600.0,12700.0,12400.0,12450.0,18198750],["2020-09-25",12450.0,13300.0,12400.0,13300.0,39321600],["2020-09-28",13700.0,14050.0,13600.0,13800.0,28998470],["2020-09-29",13800.0,13950.0,13300.0,13300.0,23261400],["2020-09-30",13300.0,13900.0,12950.0,13800.0,28314430],["2020-10-01",14000.0,14200.0,13650.0,13750.0,13285440],["2020-10-02",13750.0,13900.0,13150.0,13450.0,23206500],["2020-10-05",13650.0,13800.0,13400.0,13700.0,22824020],["2020-10-06",13750.0,14400.0,13700.0,14200.0,27112100],["2020-10-07",14050.0,14300.0,13700.0,13700.0,19465920],["2020-10-08",13800.0,13850.0,13450.0,13550.0,21328780],["2020-10-09",13600.0,13800.0,13450.0,13550.0,12474800],["2020-10-12",13700.0,13800.0,13300.0,13300.0,17962060],["2020-10-13",13300.0,13600.0,13200.0,13450.0,13780050],["2020-10-14",13500.0,13750.0,13350.0,13500.0,12364650],["2020-10-15",13600.0,14000.0,13450.0,13850.0,20799860],["2020-10-16",13850.0,13950.0,13700.0,13750.0,13048220],["2020-10-19",13800.0,14300.0,13750.0,14100.0,20837610],["2020-10-20",14000.0,14350.0,13950.0,14200.0,18098150],["2020-10-21",14350.0,14750.0,14300.0,14400.0,25828950],["2020-10-22",14350.0,14700.0,14200.0,14600.0,18352400],["2020-10-23",14800.0,14800.0,14500.0,14550.0,35121136],["2020-10-26",14500.0,14650.0,14100.0,14100.0,27021200],["2020-10-27",14100.0,14200.0,13300.0,13300.0,37138550],["2020-10-28",13300.0,13650.0,13100.0,13100.0,22628960],["2020-10-29",13000.0,13500.0,13000.0,13500.0,13046030],["2020-10-30",13500.0,13550.0,13050.0,13300.0,8184700],["2020-11-02",13400.0,13450.0,13250.0,13450.0,5463810],["2020-11-03",13500.0,13700.0,13450.0,13600.0,12021500],["2020-11-04",13700.0,13900.0,13500.0,13650.0,9734960],["2020-11-05",13650.0,13700.0,13350.0,13350.0,8295550],["2020-11-06",13500.0,13500.0,13250.0,13350.0,6207220],["2020-11-09",13500.0,13700.0,13400.0,13700.0,7874430],["2020-11-10",13950.0,14000.0,13600.0,13600.0,9473760],["2020-11-11",13700.0,13700.0,13450.0,13600.0,7954210],["2020-11-12",13600.0,13750.0,13600.0,13700.0,6757380],["2020-11-13",13700.0,13950.0,13700.0,13900.0,15076240],["2020-11-16",14050.0,14100.0,13650.0,13650.0,12294300],["2020-11-17",13700.0,13900.0,13600.0,13850.0,9076100],["2020-11-18",13850.0,14400.0,13800.0,14200.0,22974320],["2020-11-19",14200.0,14400.0,14050.0,14200.0,12623080],["2020-11-20",14250.0,14250.0,14050.0,14150.0,9539770],["2020-11-23",14250.0,14700.0,14050.0,14600.0,27268530],["2020-11-24",14600.0,14650.0,14200.0,14500.0,16805930],["2020-11-25",14550.0,14600.0,14350.0,14350.0,12055730],["2020-11-26",14350.0,14650.0,14350.0,14500.0,22060890],["2020-11-27",14600.0,14600.0,14350.0,14500.0,11518070],["2020-11-30",14550.0,15000.0,14500.0,14650.0,18882960],["2020-12-01",14450.0,15500.0,14400.0,15450.0,37900250],["2020-12-02",15450.0,15800.0,15150.0,15400.0,21124570],["2020-12-03",15550.0,15900.0,15450.0,15650.0,20877740],["2020-12-04",15700.0,16100.0,15500.0,15600.0,24834030],["2020-12-07",15600.0,15750.0,15550.0,15550.0,14994850],["2020-12-08",15650.0,15900.0,15500.0,15850.0,19849710],["2020-12-09",15900.0,16200.0,15900.0,15900.0,19097260],["2020-12-10",15950.0,16050.0,15450.0,15550.0,21848500],["2020-12-11",15700.0,15900.0,15500.0,15800.0,16443500],["2020-12-14",15950.0,16100.0,15800.0,15950.0,15678170],["2020-12-15",15850.0,16050.0,15800.0,15950.0,17651510],["2020-12-16",16300.0,16800.0,16250.0,16600.0,23929920],["2020-12-17",16500.0,16950.0,16400.0,16600.0,23515290],["2020-12-18",16800.0,17150.0,16650.0,17000.0,25970670],["2020-12-21",17200.0,17300.0,16900.0,17000.0,30779000],["2020-12-22",17000.0,17350.0,16900.0,17150.0,34481030],["2020-12-23",17200.0,17300.0,16700.0,16700.0,26111720],["2020-12-24",16800.0,16850.0,15800.0,16500.0,29570800],["2020-12-25",16500.0,16950.0,16250.0,16950.0,20824680],["2020-12-28",17050.0,17100.0,16550.0,16750.0,23689440],["2020-12-29",16750.0,16900.0,16600.0,16700.0,40606710],["2020-12-30",17000.0,17250.0,16800.0,16800.0,37054500],["2020-12-31",17000.0,17000.0,16750.0,16900.0,14969830],["2021-01-04",17050.0,17700.0,16900.0,17550.0,46809600],["2021-01-05",17550.0,17950.0,17450.0,17700.0,23399500],["2021-01-06",17900.0,18350.0,17700.0,18000.0,32553600],["2021-01-07",18050.0,18450.0,17850.0,18450.0,40903700],["2021-01-08",18800.0,19500.0,18650.0,19400.0,36089200],["2021-01-11",20000.0,20400.0,19800.0,20100.0,33693100],["2021-01-12",19900.0,20050.0,19500.0,19800.0,27236800],["2021-01-13",19800.0,20050.0,19400.0,19500.0,35894640],["2021-01-14",19650.0,20250.0,19000.0,20100.0,27515300],["2021-01-15",20500.0,21500.0,20500.0,21100.0,51742600],["2021-01-18",21700.0,21700.0,20250.0,20600.0,60609200],["2021-01-19",20350.0,20450.0,19200.0,19200.0,45098700],["2021-01-20",19400.0,19600.0,17950.0,19000.0,34446700],["2021-01-21",19400.0,20000.0,18850.0,20000.0,35174100],["2021-01-22",20000.0,20200.0,19700.0,19950.0,30287400],["2021-01-25",19700.0,19900.0,19350.0,19350.0,28141700],["2021-01-26",19300.0,19300.0,18050.0,18100.0,32534200],["2021-01-27",17800.0,18650.0,17000.0,17250.0,32328500],["2021-01-28",16150.0,16950.0,16050.0,16050.0,45080900],["2021-01-29",15500.0,17150.0,15500.0,16900.0,33235400],["2021-02-01",17000.0,17450.0,16100.0,16100.0,23237000],["2021-02-02",16400.0,17200.0,16000.0,17150.0,21168900],["2021-02-03",17350.0,18200.0,17150.0,18000.0,27109800],["2021-02-04",17900.0,18150.0,17550.0,17600.0,18651000],["2021-02-05",17650.0,18300.0,17600.0,18300.0,18416000],["2021-02-08",18300.0,18450.0,17100.0,17400.0,24037300],["2021-02-09",17500.0,18200.0,17100.0,18150.0,18229600],["2021-02-17",18300.0,18800.0,18200.0,18750.0,21031200],["2021-02-18",18700.0,18800.0,18450.0,18600.0,22629000],["2021-02-19",18400.0,19000.0,18250.0,18700.0,22590900],["2021-02-22",18800.0,19200.0,18550.0,18600.0,25991000],["2021-02-23",18650.0,19000.0,18500.0,18800.0,24897200],["2021-02-24",18950.0,19150.0,18300.0,18350.0,24836800],["2021-02-25",18600.0,18650.0,18200.0,18500.0,18359100],["2021-02-26",18250.0,18550.0,18200.0,18350.0,17441100],["2021-03-01",18600.0,19150.0,18500.0,19100.0,36039100],["2021-03-02",19600.0,19600.0,19050.0,19150.0,21303000],["2021-03-03",19150.0,19300.0,19000.0,19000.0,16692200],["2021-03-04",19050.0,19150.0,18300.0,18350.0,25295500],["2021-03-05",18350.0,18850.0,18150.0,18700.0,24861800],["2021-03-08",19000.0,19150.0,18500.0,18600.0,13673100],["2021-03-09",18500.0,18700.0,18300.0,18550.0,14770300],["2021-03-10",18650.0,18900.0,18400.0,18700.0,34112925],["2021-03-11",19000.0,19350.0,18850.0,19300.0,34614300],["2021-03-12",19400.0,19500.0,19000.0,19200.0,19941500],["2021-03-15",19200.0,19350.0,18900.0,18900.0,23004100],["2021-03-16",18950.0,19150.0,18750.0,18900.0,23821400],["2021-03-17",19000.0,19750.0,19000.0,19600.0,53750875],["2021-03-18",19850.0,19950.0,19600.0,19700.0,19927400],["2021-03-19",19600.0,19900.0,19550.0,19600.0,31817700],["2021-03-22",19700.0,19700.0,19150.0,19200.0,44480755],["2021-03-23",19200.0,19200.0,18750.0,18800.0,25297500],["2021-03-24",18550.0,18850.0,18300.0,18400.0,68145456],["2021-03-25",18600.0,19050.0,18450.0,18750.0,28724300],["2021-03-26",18750.0,19100.0,18300.0,18950.0,23365100],["2021-03-29",19050.0,19250.0,18900.0,19200.0,37025400],["2021-03-30",19250.0,20500.0,19000.0,20500.0,99978500],["2021-03-31",21450.0,21900.0,21250.0,21450.0,56674000],["2021-04-01",21400.0,21650.0,21100.0,21600.0,33242800],["2021-04-02",21900.0,22950.0,21800.0,22600.0,56094200],["2021-04-05",23000.0,23300.0,22600.0,23150.0,46663800],["2021-04-06",22600.0,23200.0,22600.0,22750.0,42684000],["2021-04-07",22300.0,22600.0,22100.0,22300.0,52147800],["2021-04-08",22500.0,22600.0,22000.0,22200.0,26685400],["2021-04-09",22200.0,22900.0,22200.0,22700.0,25817200],["2021-04-12",23000.0,23850.0,22750.0,23450.0,49783400],["2021-04-13",23450.0,23550.0,22600.0,22700.0,46655800],["2021-04-14",22500.0,22950.0,22200.0,22900.0,35197800],["2021-04-15",23000.0,23000.0,22200.0,22350.0,38187400],["2021-04-16",22200.0,22800.0,21800.0,22100.0,41485000],["2021-04-19",22300.0,22900.0,22000.0,22900.0,30362100],["2021-04-20",23000.0,23150.0,22300.0,22500.0,29784900],["2021-04-22",22500.0,22600.0,21000.0,21000.0,35450900],["2021-04-23",21300.0,22450.0,20900.0,22450.0,45257000],["2021-04-26",22900.0,23200.0,22450.0,22550.0,42197500],["2021-04-27",22550.0,23250.0,22300.0,23100.0,47546500],["2021-04-28",23100.0,24350.0,22900.0,24200.0,71125700],["2021-04-29",24250.0,24600.0,23850.0,23900.0,39661400],["2021-05-04",23300.0,24200.0,23150.0,24100.0,54337900],["2021-05-05",24150.0,25100.0,24050.0,24700.0,51712300],["2021-05-06",24550.0,24900.0,24300.0,24400.0,34489000],["2021-05-07",24250.0,24550.0,23800.0,24000.0,49468300],["2021-05-10",23800.0,24500.0,23700.0,24300.0,41518900],["2021-05-11",24450.0,25450.0,24450.0,24650.0,58012000],["2021-05-12",24850.0,26350.0,24800.0,26350.0,59530300],["2021-05-13",26050.0,27150.0,26050.0,26300.0,48225300],["2021-05-14",26600.0,26850.0,26150.0,26400.0,37118900],["2021-05-17",26500.0,26700.0,25850.0,25950.0,39752100],["2021-05-18",25900.0,27400.0,25650.0,27300.0,44745200],["2021-05-19",27300.0,28700.0,27300.0,28500.0,47834200],["2021-05-20",28450.0,29550.0,28100.0,29400.0,58599727],["2021-05-21",29250.0,29800.0,28800.0,28850.0,45954800],["2021-05-24",28850.0,29250.0,28800.0,28900.0,31595200],["2021-05-25",28950.0,29750.0,28900.0,29350.0,27023100],["2021-05-26",29600.0,29800.0,29350.0,29500.0,31559600],["2021-05-27",29550.0,30300.0,29000.0,29800.0,47101500],["2021-05-28",30400.0,31850.0,30000.0,31850.0,73839900],["2021-05-31",32150.0,33900.0,31900.0,33800.0,42228800],["2021-06-01",33500.0,33550.0,32350.0,32400.0,47113500],["2021-06-02",31600.0,32400.0,31200.0,32200.0,51657300],["2021-06-03",33200.0,33200.0,32200.0,32750.0,31250700],["2021-06-04",32200.0,33000.0,31800.0,32150.0,37481900],["2021-06-07",31800.0,32000.0,30000.0,30700.0,39030700],["2021-06-08",30200.0,31300.0,28600.0,28600.0,47697600],["2021-06-09",28500.0,30350.0,28000.0,29600.0,38519500],["2021-06-10",29600.0,30050.0,28800.0,28900.0,24476800],["2021-06-11",29100.0,30800.0,28800.0,30500.0,36442200],["2021-06-14",30700.0,31300.0,30400.0,30800.0,33515060],["2021-06-15",30800.0,30800.0,29800.0,30100.0,29859500],["2021-06-16",29600.0,30200.0,29000.0,29200.0,31046500],["2021-06-17",28550.0,29650.0,28550.0,29400.0,19701100],["2021-06-18",29900.0,30100.0,29500.0,29650.0,17191300],["2021-06-21",29500.0,30300.0,29350.0,29850.0,24102800],["2021-06-22",30150.0,30750.0,29850.0,30200.0,26035700],["2021-06-23",30200.0,30350.0,29750.0,29750.0,24112800],["2021-06-24",29750.0,29900.0,28850.0,29000.0,23582700],["2021-06-25",29000.0,29500.0,28900.0,29500.0,28058981],["2021-06-28",29800.0,30400.0,29450.0,30200.0,22568300],["2021-06-29",30500.0,31500.0,30400.0,31000.0,36437600],["2021-06-30",30950.0,31400.0,30500.0,30600.0,16695700],["2021-07-01",30600.0,31250.0,30450.0,31000.0,29657500],["2021-07-02",31100.0,31950.0,31100.0,31500.0,41478500],["2021-07-05",31600.0,32600.0,30900.0,32600.0,53687900],["2021-07-06",32800.0,33100.0,30350.0,30350.0,38676900],["2021-07-07",30650.0,31150.0,30000.0,31050.0,53640803],["2021-07-08",31000.0,31300.0,30100.0,30200.0,33971500],["2021-07-09",30000.0,30500.0,29000.0,29100.0,38413800],["2021-07-12",29150.0,29200.0,27100.0,28400.0,62668700],["2021-07-13",28800.0,29000.0,28050.0,28700.0,18521600],["2021-07-14",28700.0,28700.0,27000.0,27400.0,25268600],["2021-07-15",27100.0,28800.0,27100.0,28800.0,25368800],["2021-07-16",28900.0,29100.0,28400.0,28450.0,27310700],["2021-07-19",27500.0,27950.0,26700.0,27500.0,39727500],["2021-07-20",27800.0,28100.0,27200.0,28100.0,24084800],["2021-07-21",28300.0,28400.0,27800.0,27850.0,14219687],["2021-07-22",27850.0,28150.0,27650.0,28000.0,16617400],["2021-07-23",28300.0,29950.0,27900.0,28700.0,63984600],["2021-07-26",28900.0,29300.0,28350.0,28700.0,15127600],["2021-07-27",29000.0,29750.0,28700.0,29100.0,29764400],["2021-07-28",28900.0,29450.0,28700.0,28900.0,25640509],["2021-07-29",29100.0,29400.0,29000.0,29300.0,16102300],["2021-07-30",29400.0,30350.0,29250.0,29900.0,32248600],["2021-08-02",29800.0,30400.0,29300.0,29300.0,26509200],["2021-08-03",29400.0,29800.0,29250.0,29800.0,26539400],["2021-08-04",29800.0,30800.0,29650.0,30650.0,48481900],["2021-08-05",30600.0,31250.0,30300.0,31050.0,30721500],["2021-08-06",31000.0,31150.0,30300.0,30300.0,31021200],["2021-08-09",30300.0,30800.0,30100.0,30700.0,21015000],["2021-08-10",30850.0,31000.0,30300.0,30600.0,24370800],["2021-08-11",30500.0,30850.0,30350.0,30400.0,26155800],["2021-08-12",30300.0,30500.0,29600.0,29600.0,27966600],["2021-08-13",29600.0,29800.0,29150.0,29700.0,22964600],["2021-08-16",29850.0,30400.0,29400.0,30300.0,24395900],["2021-08-17",30300.0,30600.0,30000.0,30150.0,22055100],["2021-08-18",30000.0,30150.0,29550.0,29950.0,22891200],["2021-08-19",29800.0,30050.0,29600.0,29950.0,16698400],["2021-08-20",29800.0,29900.0,28000.0,28300.0,45021300],["2021-08-23",28200.0,28500.0,27000.0,27000.0,29889700],["2021-08-24",26900.0,27850.0,26650.0,27250.0,25860800],["2021-08-25",27350.0,27550.0,27100.0,27350.0,8189000],["2021-08-26",27500.0,27550.0,26850.0,27100.0,13311200],["2021-08-27",27000.0,27300.0,26550.0,27300.0,16719200],["2021-08-30",27350.0,27950.0,27200.0,27900.0,11993703],["2021-08-31",28000.0,28000.0,27300.0,27350.0,12092600],["2021-09-01",27200.0,27500.0,27200.0,27200.0,10287300],["2021-09-06",27200.0,27850.0,27100.0,27550.0,16262200],["2021-09-07",27750.0,28350.0,27550.0,27900.0,14279100],["2021-09-08",27900.0,28100.0,27300.0,27300.0,9730400],["2021-09-09",27150.0,27500.0,27100.0,27350.0,9342700],["2021-09-10",27500.0,27600.0,27150.0,27200.0,11199600],["2021-09-13",27250.0,27300.0,26800.0,26900.0,11098300],["2021-09-14",26900.0,27200.0,26650.0,26650.0,14638800],["2021-09-15",26650.0,26900.0,26550.0,26600.0,10157900],["2021-09-16",26900.0,26950.0,26600.0,26750.0,5187000],["2021-09-17",26900.0,27100.0,26700.0,26800.0,16599100],["2021-09-20",27000.0,27500.0,26900.0,27100.0,19702600],["2021-09-21",26850.0,27050.0,26500.0,26800.0,14211800],["2021-09-22",26800.0,26850.0,26550.0,26700.0,8530300],["2021-09-23",26750.0,27000.0,26600.0,26600.0,12776800],["2021-09-24",26700.0,27200.0,26600.0,26750.0,15987900],["2021-09-27",27000.0,27100.0,26500.0,26500.0,11921200],["2021-09-28",26350.0,26600.0,26200.0,26550.0,9980300],["2021-09-29",26500.0,26550.0,25700.0,25800.0,19961200],["2021-09-30",25850.0,26150.0,25700.0,25700.0,10103000],["2021-10-01",25650.0,25650.0,24500.0,24700.0,24580784],["2021-10-04",24500.0,24800.0,24050.0,24300.0,16709600],["2021-10-05",24400.0,25750.0,24400.0,25750.0,13678500],["2021-10-06",25800.0,25800.0,25450.0,25500.0,11698400],["2021-10-07",25500.0,25750.0,24900.0,25500.0,10015400],["2021-10-08",25600.0,26000.0,25300.0,25700.0,9577000],["2021-10-11",25900.0,26600.0,25900.0,26500.0,16455900],["2021-10-12",26750.0,26800.0,26350.0,26600.0,11730000],["2021-10-13",26700.0,26750.0,26200.0,26250.0,9597600],["2021-10-14",26200.0,26700.0,26200.0,26400.0,8860700],["2021-10-15",26500.0,27200.0,26400.0,26850.0,19263000],["2021-10-18",27000.0,27200.0,26850.0,26900.0,14975900],["2021-10-19",26900.0,26950.0,26200.0,26200.0,8456500],["2021-10-20",26400.0,26750.0,25650.0,26300.0,16144000],["2021-10-21",26500.0,26600.0,26000.0,26100.0,8665200],["2021-10-22",26400.0,26400.0,26000.0,26200.0,6441800],["2021-10-25",26000.0,26250.0,25600.0,25600.0,15093200],["2021-10-26",25600.0,25750.0,25200.0,25600.0,10164000],["2021-10-27",25750.0,26650.0,25650.0,26500.0,19278300],["2021-10-28",26600.0,26700.0,26000.0,26700.0,11057400],["2021-10-29",26600.0,26700.0,26200.0,26600.0,10769300],["2021-11-01",26600.0,27050.0,26200.0,26600.0,14694700],["2021-11-02",26700.0,26800.0,26500.0,26650.0,11270900],["2021-11-03",26800.0,28450.0,26500.0,27900.0,41163100],["2021-11-04",27900.0,28150.0,27450.0,27450.0,13589500],["2021-11-05",27500.0,27750.0,27350.0,27650.0,9749300],["2021-11-08",27650.0,28000.0,27300.0,27850.0,22636800],["2021-11-09",28050.0,28800.0,27300.0,28100.0,26732700],["2021-11-10",28200.0,28750.0,28150.0,28450.0,16093600],["2021-11-11",28550.0,28600.0,27700.0,27700.0,22883900],["2021-11-12",27450.0,28450.0,27300.0,28100.0,17023800],["2021-11-15",28400.0,28400.0,27650.0,27950.0,13398200],["2021-11-16",28000.0,28800.0,27700.0,28050.0,24130100],["2021-11-17",28100.0,28300.0,27600.0,28000.0,10354800],["2021-11-18",28150.0,28150.0,27550.0,27650.0,12231100],["2021-11-19",27700.0,28450.0,27000.0,27900.0,23140300],["2021-11-22",28000.0,29500.0,27900.0,28800.0,36271900],["2021-11-23",28950.0,28950.0,28300.0,28500.0,10730300],["2021-11-24",28500.0,30450.0,28350.0,30450.0,67504800],["2021-11-25",31000.0,31250.0,30350.0,30650.0,28507400],["2021-11-26",30700.0,31450.0,30500.0,30850.0,29338700],["2021-11-29",30100.0,30600.0,29800.0,29900.0,38634400],["2021-11-30",30250.0,30300.0,28650.0,28900.0,35720000],["2021-12-01",28800.0,29900.0,28750.0,29900.0,19600000],["2021-12-02",29900.0,30050.0,29300.0,29300.0,13458600],["2021-12-03",29400.0,29550.0,28000.0,28000.0,23783000],["2021-12-06",28000.0,28400.0,26400.0,27000.0,27012000],["2021-12-07",27300.0,28100.0,26900.0,28050.0,12829200],["2021-12-08",28050.0,28800.0,27800.0,28600.0,15748100],["2021-12-09",28500.0,28900.0,28400.0,28850.0,12731200],["2021-12-10",28850.0,29050.0,28400.0,28600.0,10392400],["2021-12-13",28600.0,29000.0,28350.0,28650.0,10829100],["2021-12-14",28550.0,28800.0,28100.0,28100.0,11797400],["2021-12-15",28100.0,28900.0,27700.0,28350.0,16785352],["2021-12-16",28700.0,28700.0,28000.0,28600.0,14634400],["2021-12-17",28650.0,28700.0,28000.0,28300.0,9585100],["2021-12-20",28250.0,28700.0,28150.0,28650.0,14020700],["2021-12-21",28650.0,28800.0,28200.0,28200.0,9480400],["2021-12-22",28450.0,28600.0,27200.0,27650.0,12422768],["2021-12-23",27600.0,27800.0,26900.0,27400.0,14813000],["2021-12-24",27400.0,28250.0,27400.0,28200.0,10410800],["2021-12-27",28450.0,28450.0,27850.0,28100.0,8421100],["2021-12-28",28250.0,30050.0,28050.0,30050.0,45353800],["2021-12-29",30500.0,30800.0,29500.0,29500.0,16441800],["2021-12-30",29600.0,31050.0,29600.0,30500.0,28768300],["2021-12-31",30700.0,32300.0,30500.0,31500.0,36216400],["2022-01-04",32000.0,32850.0,31700.0,32100.0,34171600],["2022-01-05",31900.0,32800.0,31700.0,32550.0,37375400],["2022-01-06",32500.0,33900.0,32400.0,32700.0,38914770],["2022-01-07",32700.0,32950.0,31950.0,31950.0,29165900],["2022-01-10",31950.0,32950.0,31150.0,31600.0,28636500],["2022-01-11",31800.0,33300.0,31700.0,32450.0,29903100],["2022-01-12",32500.0,34700.0,31650.0,34700.0,63047400],["2022-01-13",35400.0,36200.0,34300.0,34300.0,44585100],["2022-01-14",33800.0,35450.0,33750.0,35000.0,28995000],["2022-01-17",35500.0,35600.0,32600.0,32600.0,44840800],["2022-01-18",32600.0,34500.0,32550.0,33900.0,39796700],["2022-01-19",34300.0,34400.0,32700.0,32900.0,22542100],["2022-01-20",32600.0,33900.0,31800.0,33800.0,31453900],["2022-01-21",33600.0,35250.0,33350.0,34600.0,39400700],["2022-01-24",34400.0,34950.0,33000.0,33300.0,30187300],["2022-01-25",33100.0,34800.0,33000.0,34700.0,25742400],["2022-01-26",35000.0,36500.0,34800.0,35550.0,48906400],["2022-01-27",35300.0,35950.0,34750.0,35400.0,23757100],["2022-01-28",35200.0,36200.0,35200.0,35550.0,22262200],["2022-02-07",36000.0,36300.0,35450.0,35600.0,20572500],["2022-02-08",35350.0,36200.0,35350.0,35850.0,18951800],["2022-02-09",36000.0,36700.0,35000.0,35050.0,33428900],["2022-02-10",35000.0,35250.0,34200.0,34750.0,34899900],["2022-02-11",34750.0,35350.0,34450.0,35300.0,18450500],["2022-02-14",34850.0,35000.0,32850.0,32850.0,37591900],["2022-02-15",33100.0,33900.0,32700.0,33500.0,32109300],["2022-02-16",33750.0,34100.0,33100.0,33600.0,20057100],["2022-02-17",33600.0,34250.0,33450.0,33900.0,15739300],["2022-02-18",33600.0,33800.0,33200.0,33350.0,18494900],["2022-02-21",33350.0,33550.0,32800.0,33200.0,21458600],["2022-02-22",32900.0,33700.0,32800.0,33700.0,24415700],["2022-02-23",33900.0,33950.0,33600.0,33600.0,13992100],["2022-02-24",33400.0,33700.0,32000.0,32900.0,31101000],["2022-02-25",33100.0,33550.0,32900.0,33000.0,17849600],["2022-02-28",33000.0,33350.0,32800.0,32850.0,16823800],["2022-03-01",33000.0,33000.0,32650.0,32650.0,17219600],["2022-03-02",32500.0,32550.0,31100.0,31250.0,45956000],["2022-03-03",31550.0,31900.0,31100.0,31850.0,20080900],["2022-03-04",31850.0,32550.0,31500.0,32000.0,13577500],["2022-03-07",31200.0,32000.0,31200.0,31500.0,18327500],["2022-03-08",31050.0,31650.0,30650.0,30850.0,17787900],["2022-03-09",31000.0,31300.0,30500.0,31100.0,15028500],["2022-03-10",31750.0,32000.0,31550.0,31550.0,13258700],["2022-03-11",31400.0,32450.0,31300.0,32050.0,15987700],["2022-03-14",32050.0,32600.0,31850.0,32500.0,21118200],["2022-03-15",32500.0,33150.0,32350.0,32700.0,18071800],["2022-03-16",32800.0,32950.0,32550.0,32900.0,11247500],["2022-03-17",33000.0,33150.0,32650.0,32800.0,10884800],["2022-03-18",32800.0,33250.0,32550.0,33100.0,26785000],["2022-03-21",33100.0,33450.0,32800.0,33100.0,14852100],["2022-03-22",33350.0,34200.0,33350.0,34050.0,25084000],["2022-03-23",34000.0,34300.0,33650.0,34000.0,17163400],["2022-03-24",34000.0,34050.0,33600.0,33650.0,10076600],["2022-03-25",33600.0,34000.0,33600.0,33650.0,11544100],["2022-03-28",33500.0,33550.0,31800.0,31850.0,38323100],["2022-03-29",32100.0,32350.0,31750.0,32300.0,12864700],["2022-03-30",31950.0,32650.0,31500.0,32250.0,17131800],["2022-03-31",32100.0,32450.0,31700.0,31700.0,9087400],["2022-04-01",31650.0,32250.0,31550.0,32200.0,9156000],["2022-04-04",32500.0,32700.0,32150.0,32200.0,10821000],["2022-04-05",32050.0,32300.0,31800.0,31800.0,9484900],["2022-04-06",31800.0,32600.0,31550.0,32350.0,12151500],["2022-04-07",32400.0,32900.0,31750.0,31900.0,13058600],["2022-04-08",31900.0,31950.0,30900.0,31000.0,18745300],["2022-04-12",31150.0,31450.0,30500.0,30800.0,10124800],["2022-04-13",31000.0,31500.0,30700.0,31350.0,8620200],["2022-04-14",31350.0,31500.0,30750.0,30800.0,7027600],["2022-04-15",30700.0,31000.0,30100.0,30100.0,10461600],["2022-04-18",30100.0,30200.0,29000.0,29000.0,15776200],["2022-04-19",29100.0,29400.0,27500.0,27500.0,15852000],["2022-04-20",27800.0,28200.0,27450.0,27550.0,12122300],["2022-04-21",27400.0,28350.0,27100.0,27650.0,9902300],["2022-04-22",28100.0,29000.0,27800.0,28800.0,11530600],["2022-04-25",28800.0,29000.0,26800.0,26800.0,14484300],["2022-04-26",26600.0,27500.0,25650.0,27400.0,11314800],["2022-04-27",27000.0,28200.0,26450.0,28200.0,8677800],["2022-04-28",27850.0,28200.0,27400.0,27700.0,6555900],["2022-04-29",27550.0,28150.0,27400.0,27700.0,12857300],["2022-05-04",27700.0,27700.0,26700.0,26750.0,8979400],["2022-05-05",27000.0,27050.0,25900.0,26900.0,14505600],["2022-05-06",26000.0,26600.0,25400.0,25500.0,21195800],["2022-05-09",25100.0,25100.0,23750.0,23750.0,25422900],["2022-05-10",22550.0,23900.0,22550.0,23900.0,19341700],["2022-05-11",23900.0,24000.0,22800.0,23550.0,19706800],["2022-05-12",23450.0,23450.0,21950.0,21950.0,26414900],["2022-05-13",21500.0,21950.0,20450.0,20450.0,23869900],["2022-05-16",21100.0,21300.0,19050.0,19050.0,37240900],["2022-05-17",18700.0,20350.0,18600.0,20350.0,31880300],["2022-05-18",20950.0,21750.0,20700.0,21750.0,29800300],["2022-05-19",21300.0,22400.0,21250.0,21750.0,24451600],["2022-05-20",21750.0,22050.0,21500.0,21600.0,14328800],["2022-05-23",21750.0,21750.0,20150.0,20350.0,31781900],["2022-05-24",20350.0,21750.0,20100.0,21750.0,19841000],["2022-05-25",22000.0,22850.0,22000.0,22750.0,20351500],["2022-05-26",22600.0,22750.0,22300.0,22400.0,16849200],["2022-05-27",22500.0,22700.0,22100.0,22250.0,17340900],["2022-05-30",22450.0,23000.0,22250.0,22800.0,16390500],["2022-05-31",22600.0,22800.0,22350.0,22350.0,13418300],["2022-06-01",22300.0,22600.0,22000.0,22250.0,15838900],["2022-06-02",22350.0,22400.0,21450.0,21550.0,15929800],["2022-06-03",21500.0,21700.0,20950.0,21150.0,12689400],["2022-06-06",21150.0,21400.0,20500.0,20500.0,20951400],["2022-06-07",20500.0,20550.0,19800.0,20200.0,17211600],["2022-06-08",20400.0,21600.0,20300.0,21600.0,11493800],["2022-06-09",22250.0,22350.0,21700.0,22300.0,19691900],["2022-06-10",21800.0,22700.0,21750.0,21900.0,20166000],["2022-06-13",21050.0,21600.0,20500.0,20600.0,16680200],["2022-06-14",20350.0,21250.0,20350.0,20900.0,16011100],["2022-06-15",21000.0,21050.0,19950.0,20700.0,15562200],["2022-06-16",21100.0,21250.0,20800.0,21000.0,11477300],["2022-06-17",20500.0,20500.0,19800.0,20250.0,16091300],["2022-06-20",20300.0,20550.0,18850.0,18850.0,17644800],["2022-06-21",18850.0,19600.0,18700.0,19200.0,10840400],["2022-06-22",19700.0,20500.0,19600.0,20500.0,10743900],["2022-06-23",20150.0,21700.0,20150.0,21300.0,15465200],["2022-06-24",21300.0,21800.0,21050.0,21200.0,11596900],["2022-06-27",21400.0,21750.0,21150.0,21500.0,10626600],["2022-06-28",21500.0,22800.0,21350.0,22550.0,25947500],["2022-06-29",22100.0,23300.0,22100.0,22600.0,13808600],["2022-06-30",22550.0,22750.0,21500.0,21500.0,23889800],["2022-07-01",21400.0,22050.0,20700.0,22000.0,16899800],["2022-07-04",22300.0,22950.0,22100.0,22350.0,22132700],["2022-07-05",22400.0,23600.0,22350.0,23050.0,30049300],["2022-07-06",22600.0,23400.0,22450.0,22500.0,17725300],["2022-07-07",22500.0,23150.0,22100.0,22600.0,16995900],["2022-07-08",23000.0,23050.0,22350.0,22500.0,19429700],["2022-07-11",22250.0,22450.0,21650.0,22050.0,21170600],["2022-07-12",22150.0,22800.0,21950.0,22600.0,12849100],["2022-07-13",22600.0,23400.0,22600.0,23050.0,17800700],["2022-07-14",22900.0,23350.0,22800.0,23300.0,13011400],["2022-07-15",23400.0,23750.0,22950.0,23000.0,18014600],["2022-07-18",23050.0,23400.0,22550.0,22550.0,14955700],["2022-07-19",22550.0,23150.0,22450.0,22950.0,11801000],["2022-07-20",23250.0,23500.0,22950.0,23050.0,11199600],["2022-07-21",23050.0,23600.0,23000.0,23100.0,17945400],["2022-07-22",23300.0,23500.0,23000.0,23000.0,11581700],["2022-07-25",23000.0,23300.0,22800.0,22850.0,6665200],["2022-07-26",22950.0,22950.0,22700.0,22950.0,9679700],["2022-07-27",22850.0,23050.0,22750.0,23050.0,9200900],["2022-07-28",23350.0,24650.0,23250.0,24450.0,42103200],["2022-07-29",24650.0,24900.0,24300.0,24700.0,18842000],["2022-08-01",24500.0,25600.0,24500.0,25200.0,16721100],["2022-08-02",25000.0,25500.0,24850.0,24950.0,18907500],["2022-08-03",24850.0,25650.0,24750.0,25450.0,16094500],["2022-08-04",25650.0,25700.0,25100.0,25200.0,13127200],["2022-08-05",25100.0,25250.0,24850.0,25250.0,13444500],["2022-08-08",25250.0,25650.0,25100.0,25300.0,7923300],["2022-08-09",25300.0,25500.0,25000.0,25250.0,8563800],["2022-08-10",25200.0,25300.0,24900.0,24900.0,8967800],["2022-08-11",25200.0,25600.0,24800.0,25200.0,15885300],["2022-08-12",25050.0,25650.0,25050.0,25650.0,8991200],["2022-08-15",25900.0,26350.0,25650.0,25650.0,13821000],["2022-08-16",25800.0,25800.0,25350.0,25550.0,9690900],["2022-08-17",25550.0,25600.0,25300.0,25400.0,11630300],["2022-08-18",25200.0,25650.0,25000.0,25200.0,13021000],["2022-08-19",25250.0,25500.0,25050.0,25100.0,7722200],["2022-08-22",25000.0,25200.0,24700.0,24700.0,10167900],["2022-08-23",24600.0,25000.0,24300.0,25000.0,10027300],["2022-08-24",25100.0,25550.0,24800.0,25400.0,13826500],["2022-08-25",25550.0,25650.0,25400.0,25650.0,10198300],["2022-08-26",25700.0,25800.0,25100.0,25100.0,10738200],["2022-08-29",24700.0,24850.0,24050.0,24850.0,15559400],["2022-08-30",24900.0,25100.0,24650.0,24650.0,9249200],["2022-08-31",24550.0,24900.0,24400.0,24800.0,7673100],["2022-09-05",24700.0,24850.0,24600.0,24700.0,6052400],["2022-09-06",24700.0,25050.0,24650.0,24700.0,12897900],["2022-09-07",24700.0,25450.0,24350.0,24350.0,24004200],["2022-09-08",24700.0,24700.0,23900.0,23900.0,10363500],["2022-09-09",24000.0,24050.0,22650.0,23750.0,21908800],["2022-09-12",23750.0,23900.0,23100.0,23100.0,6909900],["2022-09-13",23000.0,23450.0,23000.0,23050.0,7392800],["2022-09-14",22650.0,23050.0,22500.0,23050.0,10170600],["2022-09-15",23250.0,23350.0,22800.0,23050.0,8396500],["2022-09-16",22950.0,23000.0,22450.0,22450.0,16349600],["2022-09-19",22600.0,22650.0,21600.0,21600.0,11372400],["2022-09-20",21900.0,22300.0,21650.0,22150.0,7618400],["2022-09-21",22050.0,22100.0,21750.0,21750.0,3907700],["2022-09-22",21450.0,21950.0,21450.0,21950.0,6860700],["2022-09-23",21800.0,22000.0,21450.0,21450.0,7162300],["2022-09-26",20950.0,21000.0,20250.0,20500.0,16606500],["2022-09-27",20800.0,20800.0,20400.0,20500.0,5845900],["2022-09-28",20200.0,20600.0,20150.0,20300.0,6498700],["2022-09-29",20600.0,20700.0,19700.0,19700.0,7927300],["2022-09-30",19600.0,20800.0,19500.0,20600.0,16490500],["2022-10-03",20300.0,20400.0,19200.0,19200.0,28727100],["2022-10-04",19750.0,19750.0,18600.0,18750.0,17101100],["2022-10-05",19350.0,19500.0,19000.0,19250.0,11210300],["2022-10-06",19350.0,19350.0,17950.0,18000.0,18656100],["2022-10-07",17600.0,17600.0,16750.0,16750.0,41224500],["2022-10-10",16200.0,17250.0,15750.0,17000.0,34144100],["2022-10-11",16950.0,17000.0,15850.0,15850.0,24976900],["2022-10-12",15950.0,16950.0,15900.0,16950.0,15180800],["2022-10-13",17050.0,17700.0,16950.0,17650.0,18304100],["2022-10-14",18100.0,18100.0,17450.0,17650.0,27065100],["2022-10-17",17450.0,18150.0,17300.0,18150.0,14996000],["2022-10-18",18500.0,18650.0,17500.0,17700.0,17694400],["2022-10-19",17750.0,17850.0,16900.0,17300.0,17992600],["2022-10-20",17250.0,17750.0,16900.0,17150.0,13570100],["2022-10-21",17100.0,17250.0,15950.0,15950.0,22678300],["2022-10-24",16050.0,16350.0,14850.0,14850.0,29278459],["2022-10-25",14900.0,15850.0,14050.0,14900.0,22952700],["2022-10-26",15150.0,15400.0,14800.0,15000.0,8169800],["2022-10-27",15000.0,16050.0,15000.0,16050.0,22235200],["2022-10-28",16450.0,16850.0,16100.0,16150.0,19243400],["2022-10-31",16200.0,16500.0,15600.0,16150.0,17971700],["2022-11-01",16500.0,17250.0,16350.0,16900.0,29988400],["2022-11-02",16900.0,17300.0,16750.0,16900.0,22377200],["2022-11-03",16800.0,17450.0,16800.0,17250.0,20263500],["2022-11-04",17050.0,17250.0,16050.0,16600.0,32155600],["2022-11-07",16350.0,16700.0,15500.0,15500.0,20698900],["2022-11-08",15500.0,16550.0,15300.0,16450.0,22154700],["2022-11-09",16800.0,17050.0,15800.0,16250.0,35899100],["2022-11-10",16000.0,16250.0,15150.0,15150.0,37682700],["2022-11-11",15600.0,16200.0,15450.0,15600.0,39567200],["2022-11-14",15450.0,16100.0,14850.0,15850.0,36949800],["2022-11-15",15750.0,16000.0,14850.0,15100.0,27886400],["2022-11-16",14800.0,16150.0,14450.0,16150.0,29364400],["2022-11-17",16900.0,17250.0,16600.0,17200.0,35148700],["2022-11-18",16950.0,17650.0,16450.0,17100.0,32753700],["2022-11-21",17300.0,17400.0,16700.0,16700.0,17502900],["2022-11-22",16600.0,17850.0,16600.0,16900.0,30937500],["2022-11-23",16900.0,17900.0,16900.0,17500.0,25750600],["2022-11-24",17300.0,18200.0,16900.0,18200.0,18314400],["2022-11-25",18500.0,18950.0,18000.0,18900.0,25017000],["2022-11-28",19100.0,19750.0,19050.0,19700.0,28234200],["2022-11-29",19500.0,19950.0,18900.0,19750.0,26282100],["2022-11-30",19550.0,20200.0,19150.0,20000.0,25462700],["2022-12-01",20200.0,21100.0,19500.0,19500.0,39569200],["2022-12-02",19800.0,20850.0,19500.0,20850.0,28085300],["2022-12-05",22300.0,22300.0,21850.0,22300.0,38563100],["2022-12-06",22250.0,22650.0,20750.0,20750.0,49350900],["2022-12-07",20550.0,20900.0,19700.0,20300.0,28072200],["2022-12-08",20750.0,21700.0,20750.0,21700.0,20192500],["2022-12-09",22500.0,22600.0,21900.0,22400.0,26937900],["2022-12-12",22500.0,22600.0,21300.0,21300.0,20770500],["2022-12-13",21350.0,22600.0,21050.0,22550.0,26186500],["2022-12-14",23000.0,23500.0,22700.0,23250.0,21346100],["2022-12-15",23100.0,23650.0,22650.0,23250.0,20332000],["2022-12-16",22850.0,23200.0,22550.0,22800.0,25428700],["2022-12-19",23000.0,23400.0,22400.0,22400.0,24035600],["2022-12-20",22000.0,22450.0,21250.0,22450.0,29008700],["2022-12-21",22750.0,23800.0,22300.0,23550.0,36271400],["2022-12-22",23750.0,24150.0,23100.0,23400.0,17567500],["2022-12-23",23450.0,23700.0,22900.0,23500.0,13387800],["2022-12-26",23450.0,23550.0,21900.0,21900.0,20485300],["2022-12-27",22000.0,23000.0,21850.0,22500.0,21467100],["2022-12-28",22600.0,23000.0,22050.0,22900.0,15706800],["2022-12-29",22700.0,22950.0,22350.0,22350.0,10448000],["2022-12-30",22600.0,22700.0,22200.0,22500.0,13868600],["2023-01-03",22500.0,23600.0,22500.0,23500.0,16251000],["2023-01-04",23600.0,24100.0,23300.0,23300.0,18036600],["2023-01-05",23400.0,24250.0,23400.0,24200.0,19217000],["2023-01-06",24250.0,25100.0,24100.0,24300.0,25756300],["2023-01-09",24600.0,25000.0,24200.0,24650.0,13239000],["2023-01-10",24650.0,25300.0,24150.0,24950.0,16030200],["2023-01-11",25250.0,25400.0,24700.0,24700.0,11351600],["2023-01-12",24900.0,24950.0,24550.0,24950.0,7954100],["2023-01-13",25150.0,25450.0,24950.0,25300.0,13678500],["2023-01-16",25400.0,25550.0,25000.0,25500.0,8825000],["2023-01-17",25500.0,26550.0,25500.0,26550.0,14505000],["2023-01-18",26550.0,26850.0,26550.0,26800.0,8766800],["2023-01-19",26550.0,27000.0,26500.0,26800.0,12375500],["2023-01-27",27100.0,27400.0,26650.0,26650.0,9581800],["2023-01-30",26500.0,26650.0,25850.0,25850.0,18539200],["2023-01-31",25850.0,27100.0,25150.0,27100.0,25362500],["2023-02-01",27100.0,27300.0,25400.0,25650.0,18787300],["2023-02-02",25700.0,26350.0,25400.0,26150.0,18541750],["2023-02-03",26350.0,27150.0,26050.0,26050.0,33222000],["2023-02-06",26100.0,26400.0,25600.0,25700.0,19359900],["2023-02-07",25900.0,26300.0,25550.0,25750.0,19755100],["2023-02-08",25900.0,25950.0,25000.0,25000.0,28192600],["2023-02-09",25200.0,25700.0,24200.0,24450.0,39401600],["2023-02-10",24500.0,24800.0,23650.0,23650.0,18613600],["2023-02-13",23800.0,24500.0,23350.0,24500.0,17392800],["2023-02-14",24500.0,24850.0,24050.0,24400.0,11862400],["2023-02-15",24100.0,24600.0,22950.0,23350.0,34182100],["2023-02-16",23750.0,24250.0,23450.0,23900.0,18340000],["2023-02-17",24600.0,24900.0,24350.0,24400.0,18215900],["2023-02-20",24300.0,25700.0,24200.0,25700.0,20167300],["2023-02-21",25950.0,26100.0,25350.0,25350.0,16561800],["2023-02-22",25100.0,25500.0,24700.0,24700.0,18524900],["2023-02-23",24600.0,25000.0,24050.0,25000.0,14252800],["2023-02-24",25050.0,25050.0,24300.0,24300.0,8664100],["2023-02-27",24000.0,24200.0,23600.0,23600.0,14418600],["2023-02-28",23950.0,24000.0,23600.0,23750.0,6585967],["2023-03-01",23600.0,25400.0,23600.0,25400.0,22714400],["2023-03-02",25400.0,25700.0,25200.0,25600.0,11122900],["2023-03-03",25650.0,25750.0,25000.0,25000.0,11814300],["2023-03-06",25250.0,25600.0,24700.0,24900.0,18558000],["2023-03-07",25050.0,25300.0,24850.0,25000.0,15733100],["2023-03-08",24850.0,25350.0,24850.0,25350.0,13744200],["2023-03-09",25500.0,27100.0,25450.0,26500.0,42695200],["2023-03-10",26500.0,26850.0,25950.0,26000.0,23503500],["2023-03-13",25600.0,25750.0,25000.0,25000.0,29609000],["2023-03-14",24900.0,25050.0,24100.0,24400.0,25349600],["2023-03-15",25100.0,25500.0,24900.0,25350.0,20097700],["2023-03-16",24800.0,24950.0,24500.0,24600.0,20240500],["2023-03-17",24750.0,25050.0,24550.0,25050.0,22107500],["2023-03-20",25000.0,25050.0,24200.0,24200.0,16972100],["2023-03-21",24500.0,24650.0,24150.0,24600.0,10858100],["2023-03-22",24750.0,25250.0,24600.0,24800.0,18471000],["2023-03-23",24550.0,25150.0,24500.0,25000.0,12242200],["2023-03-24",25250.0,25550.0,25050.0,25050.0,18026400],["2023-03-27",25050.0,25700.0,24950.0,25500.0,16704000],["2023-03-28",25900.0,26000.0,25300.0,25400.0,17661400],["2023-03-29",25500.0,25650.0,25150.0,25350.0,17607400],["2023-03-30",25700.0,26450.0,25400.0,26000.0,39666200],["2023-03-31",26000.0,26350.0,25850.0,26200.0,22644800],["2023-04-03",26600.0,27050.0,26500.0,26750.0,26091900],["2023-04-04",26750.0,26950.0,26500.0,26900.0,17729100],["2023-04-05",26900.0,26900.0,25900.0,26250.0,39446300],["2023-04-06",26250.0,26400.0,25650.0,25650.0,26271200],["2023-04-07",25750.0,26000.0,25500.0,26000.0,15616800],["2023-04-10",26100.0,26500.0,25850.0,25950.0,16465400],["2023-04-11",25900.0,25950.0,25600.0,25950.0,13375600],["2023-04-12",25950.0,26400.0,25800.0,26100.0,23809600],["2023-04-13",26200.0,26550.0,26050.0,26450.0,16707400],["2023-04-14",26700.0,26750.0,25700.0,25700.0,16522700],["2023-04-17",25800.0,26050.0,25650.0,25900.0,10904100],["2023-04-18",25900.0,26100.0,25800.0,25900.0,10113700],["2023-04-19",26000.0,26000.0,25500.0,25500.0,14169900],["2023-04-20",25600.0,25800.0,25500.0,25700.0,11250300],["2023-04-21",25700.0,25800.0,25500.0,25600.0,8770200],["2023-04-24",25650.0,25900.0,25450.0,25550.0,9755200],["2023-04-25",25750.0,25900.0,24900.0,25050.0,17006700],["2023-04-26",25050.0,25400.0,24650.0,25400.0,12437000],["2023-04-27",25400.0,25500.0,25150.0,25150.0,6548900],["2023-04-28",25250.0,25450.0,25150.0,25300.0,8331000],["2023-05-04",25050.0,25300.0,24950.0,25150.0,8447400],["2023-05-05",25050.0,25250.0,24850.0,24950.0,8016800],["2023-05-08",25000.0,25700.0,25000.0,25650.0,10204600],["2023-05-09",25650.0,25900.0,25600.0,25750.0,7836100],["2023-05-10",25800.0,26450.0,25750.0,26350.0,14508700],["2023-05-11",26400.0,26750.0,26300.0,26400.0,14943800],["2023-05-12",26550.0,26850.0,26350.0,26800.0,16486600],["2023-05-15",27000.0,27600.0,26900.0,27000.0,29853900],["2023-05-16",27000.0,27550.0,27000.0,27400.0,13149900],["2023-05-17",27400.0,27500.0,26900.0,27000.0,17690100],["2023-05-18",27150.0,27500.0,27000.0,27200.0,15189700],["2023-05-19",27350.0,27950.0,27200.0,27850.0,24534500],["2023-05-22",28000.0,28500.0,27800.0,28150.0,19163400],["2023-05-23",28200.0,28300.0,27700.0,27950.0,17308100],["2023-05-24",28000.0,28050.0,27300.0,27400.0,23181500],["2023-05-25",27200.0,27500.0,26850.0,27000.0,35282200],["2023-05-26",27250.0,27250.0,26850.0,27200.0,12737800],["2023-05-29",27400.0,27700.0,27300.0,27700.0,11984101],["2023-05-30",27950.0,27950.0,27400.0,27700.0,9099700],["2023-05-31",27700.0,27900.0,27550.0,27700.0,25230400],["2023-06-01",27650.0,28000.0,27650.0,28000.0,8842400],["2023-06-02",28200.0,28800.0,28150.0,28300.0,19039000],["2023-06-05",28550.0,28650.0,28050.0,28050.0,14906901],["2023-06-06",28050.0,28300.0,27750.0,28300.0,17184500],["2023-06-07",28700.0,28800.0,28150.0,28350.0,18606500],["2023-06-08",28300.0,28400.0,27600.0,27600.0,21565700],["2023-06-09",27700.0,28100.0,27250.0,28100.0,17751200],["2023-06-12",28150.0,28200.0,27500.0,28200.0,13306201],["2023-06-13",28200.0,28400.0,27950.0,28200.0,9098401],["2023-06-14",28250.0,28450.0,27800.0,27800.0,17808600],["2023-06-15",27800.0,27900.0,27600.0,27800.0,11954600],["2023-06-16",28050.0,29600.0,28000.0,29000.0,44983200],["2023-06-19",29150.0,29150.0,28750.0,28750.0,9916001],["2023-06-20",28900.0,29250.0,28700.0,29250.0,10785100],["2023-06-21",29250.0,29550.0,29100.0,29400.0,16888300],["2023-06-22",29700.0,30200.0,29500.0,30000.0,22340300],["2023-06-23",30200.0,30650.0,30000.0,30300.0,16919036],["2023-06-26",30200.0,30250.0,29250.0,29600.0,31929202],["2023-06-27",29550.0,29750.0,29450.0,29600.0,11249400],["2023-06-28",29700.0,30000.0,29550.0,29900.0,19473600],["2023-06-29",29950.0,30050.0,29300.0,29550.0,14837600],["2023-06-30",29550.0,29800.0,29300.0,29800.0,9519800],["2023-07-03",29800.0,29950.0,29450.0,29700.0,11120400],["2023-07-04",29700.0,29850.0,29300.0,29850.0,17233800],["2023-07-05",29850.0,30250.0,29650.0,29900.0,14555700],["2023-07-06",29850.0,29900.0,29100.0,29100.0,26337200],["2023-07-07",29100.0,29600.0,29000.0,29600.0,9708200],["2023-07-10",29800.0,29950.0,29500.0,29850.0,13861901],["2023-07-11",30050.0,30350.0,29850.0,30000.0,17902700],["2023-07-12",29800.0,29900.0,29300.0,29800.0,34807802],["2023-07-13",29650.0,30000.0,29650.0,30000.0,11703901],["2023-07-14",30200.0,30200.0,27900.0,29000.0,76121900],["2023-07-17",28850.0,28900.0,28000.0,28000.0,41755401],["2023-07-18",28000.0,28450.0,27900.0,28450.0,24276500],["2023-07-19",28450.0,28600.0,28200.0,28250.0,11967700],["2023-07-20",28250.0,28300.0,27600.0,27850.0,27303424],["2023-07-21",27950.0,28750.0,27800.0,28750.0,30065863],["2023-07-24",28750.0,28900.0,28450.0,28700.0,17378187],["2023-07-25",28600.0,29150.0,28400.0,28500.0,19697751],["2023-07-26",28500.0,28500.0,28200.0,28300.0,14699853],["2023-07-27",28300.0,28450.0,27900.0,28100.0,21195852],["2023-07-28",28100.0,28750.0,28100.0,28650.0,20958864],["2023-07-31",28900.0,29100.0,28500.0,28950.0,21200911],["2023-08-01",29100.0,29700.0,28900.0,28950.0,43648082],["2023-08-02",28900.0,29300.0,28800.0,29100.0,18419103],["2023-08-03",29150.0,29200.0,28600.0,28600.0,21402503],["2023-08-04",28600.0,28950.0,28500.0,28950.0,18096275],["2023-08-07",29050.0,30250.0,29050.0,30050.0,49704692],["2023-08-08",30350.0,30400.0,29750.0,29800.0,15598602],["2023-08-09",29850.0,31200.0,29650.0,31200.0,37886022],["2023-08-10",31150.0,31300.0,30550.0,30550.0,13398691],["2023-08-11",30750.0,32100.0,30550.0,31850.0,35658912],["2023-08-14",31900.0,32000.0,31500.0,31900.0,16893114],["2023-08-15",31900.0,32000.0,31450.0,31500.0,19408823],["2023-08-16",31500.0,32900.0,31200.0,32900.0,45033638],["2023-08-17",32600.0,32800.0,32250.0,32350.0,14884201],["2023-08-18",32100.0,32450.0,30300.0,31300.0,45170616],["2023-08-21",31600.0,32700.0,31300.0,31800.0,36013985],["2023-08-22",32000.0,32150.0,30500.0,32150.0,32940998],["2023-08-23",32100.0,32200.0,30750.0,30900.0,39433934],["2023-08-24",31100.0,31700.0,30900.0,31550.0,14088431],["2023-08-25",31300.0,31500.0,30950.0,31100.0,18936514],["2023-08-28",31150.0,31900.0,30950.0,31650.0,18709806],["2023-08-29",31800.0,31900.0,31350.0,31750.0,17862401],["2023-08-30",31800.0,32500.0,31800.0,32500.0,27367001],["2023-08-31",32500.0,32650.0,32350.0,32650.0,18726702],["2023-09-05",32700.0,33150.0,32400.0,32700.0,23384908],["2023-09-06",32600.0,33050.0,32150.0,33050.0,24004509],["2023-09-07",33000.0,33250.0,32650.0,33000.0,21545305],["2023-09-08",32800.0,32950.0,32500.0,32500.0,19307113],["2023-09-11",32700.0,32700.0,31550.0,31600.0,32699500],["2023-09-12",31800.0,32350.0,31350.0,32350.0,14737200],["2023-09-13",32500.0,32550.0,31850.0,31950.0,17037500],["2023-09-14",32000.0,32450.0,31800.0,31800.0,14940900],["2023-09-15",32300.0,33150.0,32100.0,32500.0,35096000],["2023-09-18",32300.0,33050.0,32300.0,32600.0,15196000],["2023-09-19",32700.0,33600.0,32650.0,33300.0,33669812],["2023-09-20",33300.0,33550.0,33200.0,33250.0,10589705],["2023-09-21",33200.0,33700.0,32350.0,32350.0,31049809],["2023-09-22",32000.0,33000.0,31350.0,32900.0,36016007],["2023-09-25",32800.0,33150.0,31400.0,31650.0,32245807],["2023-09-26",31950.0,32200.0,31350.0,31350.0,17076303],["2023-09-27",31500.0,31800.0,30550.0,31800.0,26094500],["2023-09-28",31700.0,31700.0,30450.0,30750.0,29418900],["2023-09-29",31000.0,31250.0,30650.0,30650.0,12280504],["2023-10-02",30750.0,31100.0,30600.0,30850.0,12415007],["2023-10-03",30650.0,30650.0,29050.0,29200.0,33420937],["2023-10-04",28900.0,30600.0,28850.0,30200.0,21204451],["2023-10-05",30100.0,30350.0,29850.0,29900.0,10308825],["2023-10-06",29850.0,30950.0,29650.0,30950.0,13136104],["2023-10-09",30950.0,31300.0,30600.0,31200.0,9255711],["2023-10-10",31350.0,31650.0,31250.0,31250.0,14138505],["2023-10-11",31250.0,31800.0,31150.0,31750.0,8374306],["2023-10-12",31950.0,31950.0,31300.0,31600.0,8190505],["2023-10-13",31200.0,31600.0,31000.0,31500.0,11308806],["2023-10-16",31400.0,31450.0,30200.0,30200.0,25870914],["2023-10-17",30450.0,30700.0,30000.0,30000.0,15770403],["2023-10-18",30100.0,30300.0,29350.0,29700.0,22147610],["2023-10-19",29500.0,29900.0,28950.0,29000.0,22421706],["2023-10-20",29000.0,30300.0,28850.0,30100.0,20503904],["2023-10-23",29800.0,30100.0,29400.0,29700.0,15702005],["2023-10-24",30000.0,30200.0,29750.0,30000.0,11951200],["2023-10-25",30000.0,30200.0,29550.0,29550.0,9074600],["2023-10-26",29000.0,29200.0,27700.0,28100.0,41857400],["2023-10-27",28550.0,29250.0,28150.0,28700.0,17878600],["2023-10-30",28750.0,28800.0,27000.0,27000.0,21871700],["2023-10-31",27100.0,27550.0,26550.0,27000.0,27998300],["2023-11-01",27500.0,27700.0,27100.0,27650.0,8556100],["2023-11-02",27950.0,29050.0,27900.0,29000.0,15771400],["2023-11-03",29200.0,29200.0,28400.0,28500.0,19090700],["2023-11-06",28650.0,29500.0,28600.0,29450.0,27745600],["2023-11-07",29150.0,29300.0,28900.0,29000.0,11144900],["2023-11-08",28900.0,30100.0,28750.0,30000.0,20906400],["2023-11-09",30050.0,30300.0,29650.0,29650.0,23477400],["2023-11-10",29400.0,30000.0,29250.0,29500.0,15739800],["2023-11-13",29500.0,29600.0,29000.0,29250.0,23212800],["2023-11-14",29600.0,30450.0,29500.0,30000.0,20566200],["2023-11-15",30600.0,30700.0,29800.0,30000.0,22967100],["2023-11-16",29900.0,30200.0,29750.0,30200.0,11613300],["2023-11-17",30250.0,30400.0,29050.0,29350.0,22314800],["2023-11-20",28700.0,29450.0,28700.0,29200.0,18040800],["2023-11-21",29550.0,29600.0,29100.0,29300.0,7061500],["2023-11-22",29300.0,29450.0,28750.0,29100.0,22780700],["2023-11-23",29150.0,29300.0,28200.0,28200.0,16575800],["2023-11-24",28400.0,28400.0,27500.0,28300.0,23863000],["2023-11-27",28200.0,28200.0,27400.0,27400.0,19908300],["2023-11-28",27500.0,28150.0,26850.0,28150.0,17252700],["2023-11-29",28050.0,28250.0,27800.0,27800.0,12029500],["2023-11-30",27800.0,28100.0,27500.0,27500.0,13608300],["2023-12-01",27500.0,27650.0,27050.0,27500.0,14545000],["2023-12-04",27600.0,28350.0,27550.0,28200.0,19614700],["2023-12-05",28150.0,28300.0,27800.0,27800.0,13499600],["2023-12-06",27700.0,28100.0,27700.0,28100.0,14176100],["2023-12-07",28300.0,28950.0,28050.0,28550.0,29322200],["2023-12-08",28700.0,28850.0,28200.0,28200.0,14678400],["2023-12-11",28300.0,28400.0,27850.0,27850.0,14345000],["2023-12-12",27950.0,28100.0,27800.0,28000.0,6953400],["2023-12-13",28000.0,28200.0,27450.0,27450.0,20639100],["2023-12-14",27700.0,27750.0,27100.0,27100.0,14265300],["2023-12-15",27100.0,27450.0,27050.0,27100.0,12858200],["2023-12-18",27100.0,27200.0,26300.0,26300.0,21729000],["2023-12-19",26300.0,26600.0,25850.0,26600.0,18410900],["2023-12-20",26700.0,26950.0,26450.0,26950.0,9797200],["2023-12-21",26750.0,26850.0,26500.0,26600.0,10388700],["2023-12-22",26600.0,27450.0,26300.0,27200.0,23831300],["2023-12-25",27250.0,27800.0,27250.0,27500.0,13791000],["2023-12-26",27600.0,27600.0,27150.0,27500.0,13897000],["2023-12-27",27500.0,27650.0,27350.0,27400.0,11275200],["2023-12-28",27450.0,27800.0,27350.0,27600.0,10780400],["2023-12-29",27650.0,28100.0,27600.0,27950.0,16499400],["2024-01-02",28000.0,28150.0,27750.0,27750.0,14813300],["2024-01-03",27750.0,28500.0,27600.0,28500.0,20090700],["2024-01-04",28600.0,29550.0,28500.0,28600.0,31484000],["2024-01-05",29000.0,29450.0,28850.0,29300.0,31291500],["2024-01-08",29600.0,29650.0,29000.0,29200.0,16388600],["2024-01-09",29200.0,29500.0,29100.0,29200.0,16760900],["2024-01-10",29100.0,29800.0,29100.0,29450.0,25102500],["2024-01-11",29700.0,29950.0,29200.0,29500.0,24549200],["2024-01-12",29300.0,30150.0,29100.0,29900.0,41145100],["2024-01-15",30100.0,30250.0,29700.0,29800.0,13267500],["2024-01-16",29750.0,29900.0,29600.0,29900.0,13319500],["2024-01-17",29900.0,30050.0,29700.0,29700.0,15239500],["2024-01-18",29750.0,30250.0,29650.0,29800.0,14758500],["2024-01-19",30000.0,30300.0,29950.0,30300.0,19382800],["2024-01-22",30500.0,30600.0,30150.0,30250.0,13830000],["2024-01-23",30350.0,30700.0,30250.0,30500.0,19926900],["2024-01-24",30450.0,31250.0,30400.0,30750.0,25678500],["2024-01-25",31000.0,31000.0,30300.0,30500.0,17446300],["2024-01-26",30700.0,30700.0,30200.0,30300.0,17489100],["2024-01-29",30300.0,30650.0,30300.0,30350.0,8935200],["2024-01-30",30350.0,30700.0,30300.0,30700.0,11807400],["2024-01-31",30750.0,30900.0,29800.0,29900.0,34456400],["2024-02-01",29900.0,30150.0,29700.0,29800.0,11604100],["2024-02-02",29950.0,30150.0,29750.0,29900.0,10703500],["2024-02-05",30000.0,30850.0,29850.0,30600.0,20315900],["2024-02-06",30800.0,31100.0,30700.0,30800.0,15373200],["2024-02-07",30750.0,31200.0,30750.0,31100.0,12202200],["2024-02-15",31200.0,31700.0,31000.0,31250.0,17188200],["2024-02-16",31300.0,31400.0,30750.0,30800.0,20883800],["2024-02-19",30950.0,30950.0,30450.0,30700.0,16273300],["2024-02-20",30700.0,31050.0,30550.0,30700.0,16318900],["2024-02-21",31000.0,32000.0,30850.0,31500.0,45678100],["2024-02-22",31400.0,31500.0,31000.0,31050.0,15526000],["2024-02-23",31150.0,31550.0,30650.0,30650.0,33551000],["2024-02-26",30650.0,30750.0,30150.0,30500.0,24763200],["2024-02-27",30600.0,30850.0,30350.0,30750.0,15451600],["2024-02-28",30850.0,31500.0,30750.0,31400.0,28484800],["2024-02-29",31600.0,31800.0,31100.0,31550.0,23713600],["2024-03-01",31750.0,32200.0,31700.0,31950.0,27190200],["2024-03-04",32100.0,32200.0,31650.0,31750.0,17207800],["2024-03-05",31750.0,31950.0,31550.0,31900.0,12476000],["2024-03-06",31800.0,32150.0,31350.0,31550.0,18628100],["2024-03-07",31550.0,31600.0,31150.0,31300.0,17422800],["2024-03-08",31350.0,31500.0,30600.0,30650.0,34910800],["2024-03-11",30600.0,30700.0,30100.0,30200.0,20552600],["2024-03-12",30100.0,30550.0,30100.0,30250.0,13290300],["2024-03-13",30300.0,30850.0,30150.0,30850.0,16436000],["2024-03-14",30900.0,30950.0,30400.0,30450.0,16242300],["2024-03-15",30450.0,30750.0,30200.0,30500.0,17494500],["2024-03-18",30500.0,30700.0,29700.0,30250.0,26204800],["2024-03-19",30300.0,30550.0,29900.0,30400.0,13244500],["2024-03-20",30400.0,31250.0,30150.0,31150.0,28332800],["2024-03-21",31250.0,31500.0,31100.0,31500.0,15916500],["2024-03-22",31650.0,32400.0,31550.0,31650.0,33041900],["2024-03-25",31600.0,31700.0,30800.0,30850.0,25301500],["2024-03-26",30800.0,31000.0,30750.0,31000.0,19366000],["2024-03-27",31000.0,31200.0,30650.0,30900.0,15259100],["2024-03-28",31200.0,32000.0,30800.0,32000.0,32067700],["2024-03-29",32250.0,32600.0,31600.0,31600.0,34619500],["2024-04-01",31500.0,31700.0,31050.0,31400.0,24211300],["2024-04-02",30500.0,30950.0,29600.0,30200.0,105089800],["2024-04-03",30500.0,30800.0,30100.0,30100.0,30357600],["2024-04-04",30100.0,30200.0,29650.0,29700.0,30271800],["2024-04-05",29500.0,29850.0,29150.0,29600.0,25476900],["2024-04-08",29300.0,29450.0,28950.0,29000.0,26890900],["2024-04-09",29000.0,29250.0,28700.0,29150.0,17970600],["2024-04-10",29300.0,29450.0,29100.0,29100.0,14930400],["2024-04-11",28900.0,29100.0,28750.0,28850.0,10462800],["2024-04-12",29100.0,29400.0,28900.0,29100.0,16215100],["2024-04-15",29000.0,29400.0,27500.0,27500.0,24337900],["2024-04-16",27650.0,27800.0,27200.0,27300.0,22651800],["2024-04-17",27600.0,27600.0,26800.0,26800.0,12981400],["2024-04-19",26400.0,28000.0,26150.0,26800.0,23052500],["2024-04-22",27400.0,28150.0,27100.0,27650.0,13422600],["2024-04-23",27550.0,28150.0,27550.0,27800.0,18401000],["2024-04-24",27900.0,28600.0,27800.0,28600.0,13991900],["2024-04-25",28600.0,28650.0,28200.0,28450.0,10180100],["2024-04-26",28250.0,28950.0,28100.0,28200.0,11932400],["2024-05-02",28350.0,28350.0,27500.0,27600.0,10054400],["2024-05-03",27800.0,28050.0,27500.0,27550.0,8851200],["2024-05-06",27950.0,28150.0,27650.0,28100.0,8910000],["2024-05-07",28150.0,28350.0,28100.0,28300.0,8585700],["2024-05-08",28300.0,28350.0,27850.0,27950.0,9279100],["2024-05-09",28000.0,28150.0,27800.0,27800.0,7577300],["2024-05-10",27900.0,28000.0,27600.0,27600.0,7003400],["2024-05-13",27700.0,27700.0,27200.0,27250.0,8671600],["2024-05-14",27300.0,27550.0,27200.0,27250.0,7458600],["2024-05-15",27350.0,27900.0,27300.0,27800.0,9943400],["2024-05-16",28100.0,28650.0,28100.0,28400.0,16790800],["2024-05-17",28500.0,28550.0,28300.0,28500.0,7280700],["2024-05-20",28750.0,28750.0,28200.0,28300.0,10164400],["2024-05-21",28300.0,28450.0,27850.0,28300.0,10117400],["2024-05-22",28300.0,28400.0,27950.0,28000.0,7853200],["2024-05-23",27900.0,28550.0,27700.0,28550.0,10710600],["2024-05-24",28450.0,29250.0,28300.0,28700.0,28342000],["2024-05-27",28800.0,28950.0,28350.0,28700.0,6564000],["2024-05-28",28800.0,29000.0,28600.0,28850.0,9012300],["2024-05-29",28900.0,28900.0,28250.0,28250.0,10808900],["2024-05-30",28000.0,28250.0,27600.0,27850.0,16001700],["2024-05-31",28050.0,28200.0,27800.0,27850.0,5567800],["2024-06-03",28100.0,29750.0,28100.0,29750.0,28987800],["2024-06-04",30500.0,30600.0,29850.0,29950.0,23621100],["2024-06-05",30000.0,30400.0,29600.0,29600.0,15295100],["2024-06-06",29950.0,31100.0,29650.0,30700.0,31379700],["2024-06-07",30700.0,31100.0,30700.0,30750.0,12983500],["2024-06-10",31200.0,31700.0,31050.0,31100.0,15242300],["2024-06-11",31200.0,31350.0,30700.0,31200.0,14064100],["2024-06-12",31250.0,31350.0,30900.0,31350.0,11308500],["2024-06-13",31500.0,31900.0,31250.0,31650.0,19842400],["2024-06-14",31650.0,31900.0,30550.0,30550.0,15915800],["2024-06-17",30400.0,30800.0,30250.0,30500.0,14726900],["2024-06-18",30550.0,31150.0,30550.0,30550.0,11579400],["2024-06-19",30600.0,31200.0,30450.0,30900.0,13605100],["2024-06-20",31100.0,31100.0,30000.0,30750.0,24298600],["2024-06-21",30700.0,31350.0,30450.0,30650.0,11788900],["2024-06-24",30650.0,30750.0,29400.0,29500.0,20348400],["2024-06-25",29700.0,29800.0,29250.0,29600.0,11449300],["2024-06-26",29400.0,29650.0,28950.0,29500.0,14626700],["2024-06-27",29300.0,29500.0,29100.0,29200.0,6835800],["2024-06-28",29050.0,29400.0,28800.0,28800.0,10284700],["2024-07-01",29000.0,29350.0,28800.0,29300.0,5212400],["2024-07-02",29350.0,29750.0,29250.0,29600.0,5431700],["2024-07-03",29550.0,30100.0,29550.0,29900.0,6484600],["2024-07-04",29900.0,29950.0,29600.0,29900.0,4518800],["2024-07-05",29900.0,30150.0,29600.0,30100.0,6500200],["2024-07-08",30000.0,30300.0,29750.0,30150.0,22848600],["2024-07-09",30150.0,30400.0,29950.0,30350.0,11960500],["2024-07-10",30350.0,30450.0,29850.0,29850.0,7896500],["2024-07-11",30000.0,30150.0,29850.0,29850.0,16548800],["2024-07-12",30000.0,30150.0,29700.0,29750.0,9773900],["2024-07-15",29800.0,29950.0,29600.0,29750.0,14795700],["2024-07-16",29750.0,30200.0,29750.0,29900.0,7816800],["2024-07-17",30100.0,31200.0,29950.0,30400.0,25058400],["2024-07-18",30400.0,30600.0,29950.0,30600.0,21855700],["2024-07-19",30550.0,30850.0,30150.0,30300.0,8190200],["2024-07-22",30300.0,30600.0,29900.0,30000.0,22644718],["2024-07-23",30100.0,30300.0,29000.0,29000.0,11984600],["2024-07-24",29000.0,29450.0,28600.0,29200.0,12412500],["2024-07-25",29150.0,29150.0,28600.0,28800.0,8729600],["2024-07-26",28800.0,29100.0,28750.0,29100.0,5366200],["2024-07-29",29200.0,29400.0,28800.0,29100.0,5947800],["2024-07-30",29050.0,29150.0,28800.0,28900.0,4458200],["2024-07-31",29000.0,29250.0,28850.0,29000.0,6032600],["2024-08-01",29000.0,29250.0,28050.0,28050.0,11998200],["2024-08-02",28000.0,28550.0,27950.0,28400.0,10783600],["2024-08-05",28200.0,28400.0,27000.0,27200.0,21048700],["2024-08-06",27550.0,28450.0,27300.0,28400.0,10313400],["2024-08-07",28400.0,28500.0,27900.0,28400.0,7957500],["2024-08-08",28050.0,28600.0,28000.0,28250.0,5944200],["2024-08-09",28650.0,28950.0,28200.0,28850.0,9945304],["2024-08-12",28850.0,29350.0,28600.0,29200.0,9701500],["2024-08-13",29200.0,29500.0,29150.0,29150.0,7059600],["2024-08-14",29250.0,29400.0,29200.0,29200.0,5866500],["2024-08-15",29200.0,29300.0,28750.0,28950.0,3915700],["2024-08-16",28950.0,29450.0,28950.0,29350.0,8323900],["2024-08-19",29500.0,29700.0,29350.0,29650.0,6192100],["2024-08-20",29650.0,29800.0,29500.0,29650.0,6480400],["2024-08-21",29650.0,29950.0,29400.0,29950.0,9081200],["2024-08-22",30000.0,30050.0,29800.0,29900.0,4940600],["2024-08-23",29900.0,30000.0,29650.0,29950.0,5876500],["2024-08-26",30050.0,30200.0,29750.0,29750.0,7701300],["2024-08-27",29750.0,29850.0,29600.0,29600.0,4245000],["2024-08-28",29700.0,29850.0,29550.0,29550.0,4675800],["2024-08-29",29650.0,30900.0,29650.0,30450.0,25493800],["2024-08-30",30550.0,30650.0,30350.0,30550.0,5079700],["2024-09-04",30400.0,30400.0,29950.0,30100.0,9533600],["2024-09-05",30100.0,30150.0,29400.0,29600.0,10434300],["2024-09-06",29550.0,29900.0,29500.0,29900.0,8550100],["2024-09-09",29650.0,29750.0,29500.0,29500.0,4193600],["2024-09-10",29700.0,29750.0,29150.0,29200.0,7772100],["2024-09-11",29150.0,29700.0,29100.0,29600.0,6358300],["2024-09-12",29650.0,29800.0,29550.0,29700.0,5982700],["2024-09-13",29700.0,29950.0,29550.0,29800.0,9758600],["2024-09-16",29800.0,29900.0,29550.0,29550.0,4878700],["2024-09-17",29650.0,29850.0,29450.0,29850.0,9358400],["2024-09-18",29850.0,30600.0,29800.0,30250.0,15209700],["2024-09-19",30350.0,30600.0,30300.0,30500.0,7185600],["2024-09-20",30700.0,31300.0,30600.0,30850.0,23334300],["2024-09-23",30900.0,31300.0,30800.0,30800.0,6107200],["2024-09-24",30850.0,32050.0,30800.0,31850.0,30939400],["2024-09-25",32000.0,32700.0,31850.0,32700.0,29117000],["2024-09-26",32800.0,33200.0,32600.0,32750.0,25868600],["2024-09-27",32900.0,33650.0,32800.0,33600.0,23107200],["2024-09-30",33550.0,33650.0,33200.0,33350.0,12432400],["2024-10-01",33400.0,34400.0,33400.0,33500.0,20488900],["2024-10-02",33500.0,33900.0,33400.0,33550.0,11383200],["2024-10-03",33550.0,34200.0,33550.0,33750.0,19074200],["2024-10-04",33700.0,33800.0,33100.0,33100.0,14347400],["2024-10-07",33400.0,34150.0,33350.0,33800.0,14756600],["2024-10-08",33850.0,34200.0,33550.0,33700.0,13909400],["2024-10-09",33700.0,34300.0,33600.0,34150.0,17686600],["2024-10-10",34500.0,34800.0,33600.0,33600.0,20748300],["2024-10-11",33650.0,33800.0,33400.0,33800.0,8112400],["2024-10-14",34100.0,34200.0,33600.0,33900.0,12952200],["2024-10-15",33950.0,34200.0,33600.0,33700.0,12425100],["2024-10-16",33650.0,33750.0,33150.0,33600.0,18659100],["2024-10-17",33700.0,34600.0,33250.0,34600.0,37009600],["2024-10-18",35100.0,36450.0,34700.0,35550.0,32953800],["2024-10-21",35650.0,36100.0,35250.0,35250.0,13537800],["2024-10-22",35250.0,35900.0,34900.0,35000.0,17765700],["2024-10-23",35100.0,35800.0,34650.0,35800.0,12497200],["2024-10-24",35800.0,35800.0,33400.0,33400.0,32657700],["2024-10-25",33650.0,34000.0,33300.0,33450.0,19673700],["2024-10-28",33300.0,34100.0,33300.0,33750.0,11423600],["2024-10-29",33850.0,34300.0,33800.0,34050.0,11810900],["2024-10-30",34200.0,35200.0,33950.0,34800.0,17096800],["2024-10-31",34800.0,35700.0,34600.0,35200.0,18664700],["2024-11-01",35000.0,35250.0,34950.0,35000.0,13517100],["2024-11-04",35000.0,35350.0,34650.0,34900.0,11339100],["2024-11-05",34850.0,35300.0,34850.0,34850.0,10552800],["2024-11-06",35000.0,35500.0,34800.0,35500.0,6934000],["2024-11-07",35600.0,35800.0,35400.0,35600.0,8581800],["2024-11-08",35850.0,36000.0,35000.0,35500.0,12953400],["2024-11-11",35400.0,35550.0,33400.0,33800.0,33193000],["2024-11-12",33800.0,33900.0,33250.0,33550.0,14613800],["2024-11-13",33500.0,33500.0,32400.0,33400.0,15506400],["2024-11-14",33550.0,33550.0,32500.0,32500.0,9354900],["2024-11-15",32400.0,32850.0,32200.0,32400.0,12216400],["2024-11-18",32550.0,32700.0,31900.0,32600.0,10269900],["2024-11-19",32600.0,32600.0,31750.0,31950.0,7621700],["2024-11-20",31700.0,32750.0,31300.0,32400.0,8775900],["2024-11-21",32400.0,33050.0,32250.0,33050.0,14326600],["2024-11-22",33000.0,33150.0,32600.0,32650.0,9810500],["2024-11-25",32700.0,33150.0,32650.0,32850.0,9229200],["2024-11-26",33000.0,33350.0,32950.0,33200.0,7302800],["2024-11-27",33100.0,33300.0,32800.0,33200.0,6523000],["2024-11-28",33200.0,33600.0,32950.0,33150.0,9679500],["2024-11-29",33050.0,33300.0,32800.0,33300.0,11291200],["2024-12-02",33400.0,33400.0,32850.0,33100.0,5372300],["2024-12-03",33150.0,33150.0,32600.0,32600.0,12292200],["2024-12-04",32550.0,32600.0,32150.0,32400.0,7150600],["2024-12-05",32350.0,34000.0,32250.0,33950.0,15503900],["2024-12-06",33900.0,33950.0,33600.0,33800.0,17860500],["2024-12-09",33700.0,34100.0,33600.0,34000.0,18239800],["2024-12-10",34050.0,34200.0,33500.0,33500.0,10071300],["2024-12-11",33800.0,33900.0,33500.0,33650.0,11092000],["2024-12-12",33650.0,34100.0,33650.0,33800.0,5156000],["2024-12-13",33800.0,34200.0,33550.0,34000.0,9444600],["2024-12-16",34000.0,34100.0,33850.0,34100.0,6502700],["2024-12-17",34100.0,34200.0,33850.0,34100.0,7815800],["2024-12-18",34100.0,34200.0,33850.0,34200.0,9450900],["2024-12-19",33800.0,34000.0,33550.0,33900.0,16276200],["2024-12-20",33750.0,33950.0,33500.0,33850.0,12178900],["2024-12-23",34150.0,35000.0,34100.0,34500.0,19898800],["2024-12-24",34550.0,34750.0,34350.0,34700.0,8926800],["2024-12-25",34800.0,36500.0,34750.0,36250.0,28371900],["2024-12-26",36450.0,37400.0,36350.0,37100.0,16442000],["2024-12-27",37200.0,37400.0,36900.0,37400.0,21965700],["2024-12-30",37350.0,37850.0,36800.0,37850.0,11931900],["2024-12-31",37550.0,37550.0,36900.0,36900.0,9681400],["2025-01-02",36950.0,37200.0,36600.0,37000.0,17557100],["2025-01-03",36950.0,36950.0,36100.0,36100.0,8642600],["2025-01-06",36100.0,36600.0,36050.0,36250.0,9584000],["2025-01-07",36450.0,37050.0,36350.0,36900.0,10607300],["2025-01-08",36700.0,36900.0,36500.0,36700.0,6074100],["2025-01-09",36800.0,36900.0,36400.0,36400.0,5593400],["2025-01-10",36400.0,36550.0,35200.0,35200.0,16660200],["2025-01-13",35000.0,35350.0,34700.0,35300.0,9412600],["2025-01-14",35300.0,35400.0,34900.0,35400.0,7922700],["2025-01-15",35400.0,35450.0,35100.0,35100.0,6977700],["2025-01-16",35400.0,35800.0,35050.0,35450.0,9548300],["2025-01-17",35400.0,35800.0,35150.0,35750.0,6798900],["2025-01-20",35850.0,36350.0,35750.0,35950.0,6359200],["2025-01-21",36450.0,36450.0,35900.0,36050.0,5696100],["2025-01-22",36200.0,36650.0,36150.0,36350.0,11662200],["2025-01-23",36650.0,37550.0,36450.0,37000.0,13155400],["2025-01-24",37300.0,37350.0,36900.0,37000.0,5248200],["2025-02-03",36800.0,36900.0,36300.0,36550.0,9000500],["2025-02-04",36700.0,37800.0,36650.0,37300.0,17935000],["2025-02-05",37450.0,37500.0,37000.0,37250.0,5279300],["2025-02-06",37500.0,37850.0,37300.0,37350.0,9629500],["2025-02-07",37350.0,38100.0,37200.0,37450.0,11948300],["2025-02-10",37400.0,38850.0,37200.0,38450.0,24408100],["2025-02-11",38400.0,38700.0,38150.0,38500.0,7162500],["2025-02-12",38500.0,38850.0,38300.0,38650.0,8573900],["2025-02-13",38500.0,38800.0,38400.0,38800.0,4891600],["2025-02-14",39300.0,39300.0,38250.0,38250.0,8303000],["2025-02-17",38250.0,38500.0,38100.0,38300.0,6468100],["2025-02-18",38300.0,39150.0,38150.0,38650.0,8042000],["2025-02-19",38650.0,39100.0,38500.0,38750.0,7778000],["2025-02-20",38900.0,39050.0,38550.0,38750.0,7041600],["2025-02-21",38750.0,38950.0,38300.0,38850.0,8350200],["2025-02-24",38850.0,39600.0,38700.0,39400.0,7261100],["2025-02-25",39500.0,39700.0,39250.0,39250.0,6494000],["2025-02-26",39250.0,39350.0,38550.0,38550.0,15149500],["2025-02-27",38550.0,38650.0,38100.0,38300.0,12864400],["2025-02-28",38250.0,38700.0,38250.0,38250.0,5601900],["2025-03-03",38350.0,38850.0,38350.0,38850.0,9489600],["2025-03-04",38650.0,39400.0,38500.0,39200.0,9150800],["2025-03-05",39300.0,39700.0,38800.0,38800.0,9606400],["2025-03-06",38850.0,39550.0,38750.0,39500.0,9659100],["2025-03-07",39650.0,39900.0,39400.0,39750.0,11663800],["2025-03-10",40000.0,40300.0,39200.0,40000.0,16136900],["2025-03-11",39400.0,39900.0,39400.0,39900.0,5697100],["2025-03-12",40000.0,40050.0,39300.0,39750.0,12312700],["2025-03-13",39650.0,39700.0,38950.0,39000.0,16107200],["2025-03-14",38800.0,39050.0,38350.0,38850.0,12595200],["2025-03-17",39000.0,39200.0,38500.0,38850.0,7477600],["2025-03-18",38950.0,39100.0,38400.0,38400.0,6847870],["2025-03-19",38400.0,38600.0,37900.0,38400.0,12413700],["2025-03-20",38400.0,39000.0,38100.0,38900.0,9049900],["2025-03-21",38950.0,39000.0,38350.0,38650.0,6849400],["2025-03-24",38700.0,38700.0,37900.0,38600.0,9993700],["2025-03-25",38750.0,38800.0,38350.0,38650.0,5559800],["2025-03-26",38650.0,39200.0,38450.0,38600.0,12149900],["2025-03-27",38400.0,38600.0,38150.0,38250.0,5286900],["2025-03-28",38250.0,38700.0,37950.0,38250.0,7340700],["2025-03-31",38000.0,38750.0,37950.0,38300.0,10183800],["2025-04-01",38650.0,39700.0,38300.0,39700.0,12814400],["2025-04-02",39650.0,39750.0,39250.0,39250.0,8155200],["2025-04-03",38100.0,38500.0,36550.0,36550.0,90990400],["2025-04-04",34100.0,37500.0,34100.0,37400.0,39331000],["2025-04-08",36000.0,36900.0,34800.0,34800.0,55837200],["2025-04-09",33000.0,36000.0,32400.0,33100.0,30887500],["2025-04-10",35400.0,35400.0,35400.0,35400.0,551100],["2025-04-11",35400.0,37850.0,35400.0,37850.0,45803600],["2025-04-14",37950.0,38500.0,37550.0,37800.0,14443000],["2025-04-15",37450.0,38450.0,37100.0,38450.0,17596800],["2025-04-16",38600.0,38850.0,38050.0,38150.0,9915900],["2025-04-17",38000.0,38500.0,37950.0,38300.0,13194500],["2025-04-18",38600.0,39150.0,38500.0,38550.0,14439400],["2025-04-21",38550.0,41200.0,37850.0,40450.0,34723200],["2025-04-22",40450.0,40650.0,37650.0,40650.0,33497500],["2025-04-23",41050.0,41200.0,40150.0,40200.0,16176800],["2025-04-24",40200.0,40450.0,39500.0,40200.0,13836900],["2025-04-25",40200.0,40500.0,39150.0,39150.0,28758700],["2025-04-28",39250.0,39300.0,38750.0,39250.0,9043800],["2025-04-29",39200.0,39400.0,38900.0,39100.0,11882800],["2025-05-05",39200.0,39650.0,38950.0,39500.0,7417001],["2025-05-06",39400.0,39700.0,38850.0,38850.0,12032000],["2025-05-07",38950.0,39150.0,38550.0,38850.0,11354500],["2025-05-08",38850.0,39600.0,38750.0,39500.0,13529200],["2025-05-09",39400.0,40150.0,39300.0,39750.0,17222300],["2025-05-12",39800.0,40050.0,39750.0,40000.0,17745900],["2025-05-13",40350.0,40400.0,39600.0,40100.0,13378200],["2025-05-14",40200.0,40300.0,39700.0,40000.0,16607000],["2025-05-15",40200.0,41100.0,40050.0,40700.0,19327100],["2025-05-16",40700.0,40750.0,39800.0,39800.0,8322100],["2025-05-19",39500.0,39650.0,38950.0,39000.0,18992800],["2025-05-20",39000.0,39650.0,39000.0,39500.0,16483100],["2025-05-21",39500.0,42250.0,39500.0,41800.0,39103400],["2025-05-22",41750.0,42000.0,41000.0,41100.0,13338500],["2025-05-23",41100.0,41800.0,40800.0,41800.0,10685200],["2025-05-26",41500.0,41750.0,40300.0,41550.0,10359000],["2025-05-27",41550.0,42100.0,41100.0,41500.0,8673700],["2025-05-28",41700.0,41700.0,41050.0,41050.0,7824600],["2025-05-29",41150.0,41400.0,40750.0,41300.0,7364400],["2025-05-30",41350.0,41350.0,40550.0,40700.0,9039800],["2025-06-02",40700.0,42200.0,40500.0,41800.0,11981200],["2025-06-03",41900.0,42000.0,41550.0,41600.0,9643100],["2025-06-04",41700.0,41750.0,41000.0,41000.0,12022000],["2025-06-05",41000.0,41900.0,41000.0,41350.0,14108000],["2025-06-06",41300.0,42450.0,41100.0,41750.0,24958000],["2025-06-09",41950.0,42200.0,41600.0,41950.0,11213300],["2025-06-10",42100.0,44000.0,42000.0,42900.0,15151600],["2025-06-11",43150.0,43300.0,42600.0,42850.0,7879600],["2025-06-12",43200.0,45750.0,43200.0,45000.0,20238200],["2025-06-13",44700.0,45200.0,44250.0,44900.0,13819300],["2025-06-16",44600.0,45500.0,44550.0,45500.0,8042500],["2025-06-17",45550.0,46400.0,45500.0,46000.0,8798900],["2025-06-18",46000.0,47800.0,45700.0,47200.0,13447100],["2025-06-19",47200.0,47450.0,46700.0,47150.0,8489700],["2025-06-20",47300.0,47500.0,46150.0,46600.0,13732500],["2025-06-23",46250.0,47200.0,46150.0,46450.0,7077200],["2025-06-24",46850.0,47200.0,46150.0,46500.0,11189600],["2025-06-25",46500.0,47350.0,46450.0,46800.0,10915600],["2025-06-26",47000.0,47200.0,46200.0,46800.0,13648600],["2025-06-27",47050.0,47100.0,46350.0,46350.0,5790600],["2025-06-30",46600.0,47050.0,46350.0,46700.0,6019100],["2025-07-01",46800.0,46950.0,46450.0,46950.0,6141622],["2025-07-02",47300.0,48100.0,47000.0,47550.0,13504300],["2025-07-03",47400.0,47700.0,46400.0,46650.0,20259200],["2025-07-04",46700.0,47200.0,46200.0,47050.0,10940800],["2025-07-07",47100.0,48500.0,47100.0,47550.0,10882600],["2025-07-08",47700.0,48050.0,47200.0,47650.0,6920400],["2025-07-09",48000.0,48100.0,47350.0,47800.0,10776500],["2025-07-10",47900.0,47900.0,47250.0,47650.0,8926100],["2025-07-11",47800.0,48500.0,47350.0,47650.0,10958900],["2025-07-14",47750.0,48100.0,47200.0,47950.0,9834400],["2025-07-15",48200.0,49200.0,47700.0,47700.0,9831600],["2025-07-16",47800.0,48150.0,47250.0,47800.0,7452300],["2025-07-17",48050.0,48400.0,47600.0,47700.0,9050500],["2025-07-18",48000.0,50500.0,47400.0,50200.0,26111200],["2025-07-21",50700.0,50800.0,49150.0,49500.0,10601200],["2025-07-22",49200.0,49500.0,48700.0,49500.0,9543900],["2025-07-23",49700.0,49700.0,48500.0,48700.0,15508900],["2025-07-24",48800.0,49500.0,48500.0,49000.0,11468300],["2025-07-25",49450.0,49500.0,48800.0,48800.0,7947800],["2025-07-28",48800.0,49300.0,48350.0,49100.0,15478800],["2025-07-29",49100.0,50800.0,48000.0,48000.0,24484500],["2025-07-30",48850.0,50300.0,48100.0,49300.0,18869500],["2025-07-31",49900.0,50700.0,49250.0,49950.0,18161500],["2025-08-01",50300.0,50800.0,49100.0,49400.0,14804300],["2025-08-04",48900.0,50000.0,48500.0,50000.0,10261900],["2025-08-05",50400.0,53500.0,49650.0,51700.0,37252900],["2025-08-06",52600.0,54100.0,52200.0,54100.0,12768200],["2025-08-07",54800.0,55200.0,52900.0,54600.0,16930000],["2025-08-08",54400.0,54400.0,52500.0,54000.0,16937200],["2025-08-11",53600.0,53800.0,52700.0,53700.0,11419300],["2025-08-12",53600.0,54800.0,53000.0,54000.0,7085300],["2025-08-13",54400.0,54400.0,52900.0,53900.0,10608000],["2025-08-14",54300.0,56300.0,53700.0,55400.0,16179400],["2025-08-15",55900.0,56000.0,53000.0,53900.0,13823900],["2025-08-18",53900.0,53900.0,52200.0,52800.0,12998600],["2025-08-19",52700.0,53900.0,52300.0,53200.0,10619300],["2025-08-20",53400.0,54400.0,51700.0,54100.0,25005100],["2025-08-21",54800.0,57800.0,54700.0,57800.0,27505700],["2025-08-22",57400.0,59100.0,54600.0,55500.0,21855300],["2025-08-25",56200.0,56500.0,51700.0,53000.0,22715200],["2025-08-26",52500.0,55000.0,52400.0,55000.0,16109300],["2025-08-27",55300.0,56400.0,54100.0,55600.0,16455500],["2025-08-28",55900.0,56200.0,54400.0,54800.0,8584200],["2025-08-29",55200.0,55800.0,54300.0,55600.0,13870300],["2025-09-03",56000.0,56300.0,55200.0,56300.0,7612300],["2025-09-04",56700.0,56800.0,55700.0,56400.0,9526900],["2025-09-05",56900.0,57100.0,54800.0,56000.0,14087600],["2025-09-08",55700.0,56200.0,53900.0,54000.0,14932500],["2025-09-09",53900.0,54300.0,53100.0,54200.0,6237400],["2025-09-10",54500.0,54900.0,53400.0,53900.0,12253400],["2025-09-11",54200.0,55700.0,52600.0,55400.0,13569900],["2025-09-12",55900.0,55900.0,55100.0,55400.0,7997200],["2025-09-15",55200.0,56000.0,54500.0,56000.0,9031100],["2025-09-16",56400.0,56900.0,55900.0,56100.0,6898000],["2025-09-17",56300.0,56600.0,55500.0,56200.0,9366800],["2025-09-18",56500.0,57300.0,55800.0,57000.0,10564300],["2025-09-19",57400.0,57500.0,55200.0,55200.0,19608400],["2025-09-22",55500.0,55700.0,53600.0,54800.0,10967900],["2025-09-23",55200.0,55700.0,54500.0,55400.0,8072300],["2025-09-24",55400.0,57000.0,54500.0,57000.0,9384400],["2025-09-25",57200.0,57200.0,56000.0,56900.0,8694300],["2025-09-26",56900.0,56900.0,55900.0,56500.0,11856100],["2025-09-29",56500.0,56600.0,55400.0,56600.0,14326500],["2025-09-30",56600.0,57100.0,56000.0,56900.0,12640100],["2025-10-01",57100.0,59800.0,56700.0,59800.0,24192100],["2025-10-02",60000.0,60300.0,58000.0,58700.0,10895100],["2025-10-03",58600.0,58600.0,57000.0,57000.0,9462900],["2025-10-06",58000.0,59800.0,57100.0,59800.0,11916900],["2025-10-07",60000.0,60400.0,58500.0,58500.0,7766400],["2025-10-08",58600.0,60000.0,58500.0,59900.0,10440300],["2025-10-09",60300.0,61000.0,59700.0,60000.0,15154000],["2025-10-10",60200.0,60400.0,59200.0,60400.0,8202400],["2025-10-13",59900.0,61000.0,59300.0,61000.0,11177200],["2025-10-14",61100.0,61300.0,60100.0,60600.0,9224200],["2025-10-15",60200.0,60800.0,60000.0,60000.0,5557200],["2025-10-16",60100.0,60400.0,58500.0,59500.0,10415300],["2025-10-17",59000.0,59300.0,58100.0,59000.0,6694400],["2025-10-20",58600.0,58800.0,54900.0,54900.0,13415200],["2025-10-21",55500.0,55600.0,53000.0,55600.0,15855700],["2025-10-22",55700.0,55700.0,53500.0,55400.0,5680600],["2025-10-23",55400.0,55900.0,54700.0,55600.0,6132500],["2025-10-24",55200.0,55500.0,53600.0,54500.0,7444000],["2025-10-27",54500.0,55300.0,53500.0,54600.0,5172600],["2025-10-28",54400.0,56800.0,53600.0,56800.0,9980200],["2025-10-29",56800.0,58100.0,56500.0,57200.0,6306100],["2025-10-30",57200.0,57300.0,56400.0,56900.0,3281900],["2025-10-31",56700.0,57200.0,55500.0,55500.0,6917600],["2025-11-03",55400.0,55800.0,52300.0,52300.0,6769800],["2025-11-04",52000.0,54800.0,51700.0,53900.0,11917100],["2025-11-05",53500.0,54500.0,53200.0,53500.0,12912600],["2025-11-06",53500.0,53800.0,51900.0,51900.0,8099100],["2025-11-07",51700.0,51900.0,48350.0,48350.0,21018100],["2025-11-10",48500.0,49400.0,48350.0,48500.0,13851900],["2025-11-11",48700.0,49650.0,47450.0,49650.0,13318000],["2025-11-12",49700.0,50600.0,48850.0,50600.0,10301000],["2025-11-13",50500.0,50500.0,48550.0,48700.0,17041000],["2025-11-14",48600.0,48650.0,47400.0,48050.0,16445600],["2025-11-17",48100.0,49050.0,47900.0,48900.0,13577700],["2025-11-18",48900.0,49650.0,48500.0,49500.0,9461600],["2025-11-19",49450.0,50300.0,49050.0,49500.0,12946600],["2025-11-20",49500.0,49800.0,49100.0,49500.0,9326100],["2025-11-21",49050.0,51300.0,48900.0,51300.0,10152900],["2025-11-24",51500.0,51500.0,50000.0,50000.0,8166900],["2025-11-25",50000.0,51000.0,49750.0,50000.0,10204800],["2025-11-26",50100.0,51200.0,49950.0,49950.0,11984300],["2025-11-27",49800.0,50600.0,49300.0,49300.0,7682600],["2025-11-28",49000.0,49550.0,48600.0,48600.0,6474200],["2025-12-01",48700.0,49600.0,48650.0,49000.0,6151100],["2025-12-02",49000.0,49650.0,49000.0,49400.0,5967800],["2025-12-03",49200.0,50900.0,49200.0,49700.0,8296300],["2025-12-04",50000.0,51000.0,49950.0,50200.0,9773800],["2025-12-05",50600.0,50600.0,49200.0,49200.0,6312100],["2025-12-08",49200.0,49250.0,48700.0,48700.0,5536200],["2025-12-09",48350.0,49250.0,48050.0,48550.0,17273500],["2025-12-10",48450.0,48650.0,48400.0,48600.0,6094100],["2025-12-11",48400.0,48600.0,47700.0,47700.0,6162200],["2025-12-12",47700.0,48500.0,46000.0,46000.0,10961500],["2025-12-15",46050.0,47200.0,45950.0,46800.0,6054400],["2025-12-16",46500.0,48200.0,46500.0,47050.0,6529200],["2025-12-17",47200.0,47800.0,47100.0,47200.0,4959200],["2025-12-18",47000.0,48000.0,46900.0,48000.0,5528600],["2025-12-19",47700.0,49000.0,47700.0,49000.0,7525300],["2025-12-22",49300.0,52400.0,48600.0,52400.0,15139000],["2025-12-23",54700.0,56000.0,54200.0,56000.0,12780400],["2025-12-24",58800.0,58800.0,56600.0,58700.0,19984100],["2025-12-25",58300.0,58600.0,55900.0,55900.0,19134700],["2025-12-26",55500.0,57500.0,53100.0,57500.0,17730500],["2025-12-29",58200.0,60400.0,58100.0,59900.0,25553400],["2025-12-30",60300.0,60800.0,58500.0,60000.0,20866500],["2025-12-31",59600.0,60200.0,58000.0,58000.0,18838500],["2026-01-05",58200.0,58300.0,56000.0,57900.0,18337600],["2026-01-06",57500.0,58700.0,56700.0,56700.0,12705700],["2026-01-07",55600.0,55900.0,52800.0,53400.0,54008300],["2026-01-08",53700.0,55200.0,53100.0,53500.0,19734100],["2026-01-09",53600.0,54300.0,51500.0,51800.0,21551500],["2026-01-12",51500.0,54300.0,51100.0,53800.0,25430100],["2026-01-13",53800.0,55200.0,53700.0,54100.0,18230000],["2026-01-14",53900.0,55100.0,53800.0,54100.0,19684600],["2026-01-15",53800.0,57800.0,53700.0,57800.0,23986000],["2026-01-16",59400.0,60600.0,57900.0,58400.0,22486000],["2026-01-19",58000.0,58700.0,57600.0,58300.0,8938300],["2026-01-20",58200.0,60900.0,58100.0,58100.0,16596551],["2026-01-21",57600.0,62100.0,57200.0,62100.0,28379900],["2026-01-22",63000.0,66400.0,63000.0,63500.0,17206700],["2026-01-23",63200.0,66100.0,62600.0,62600.0,16531000],["2026-01-26",63000.0,63800.0,61600.0,62000.0,15350400],["2026-01-27",62000.0,63300.0,61000.0,61900.0,12496700],["2026-01-28",62000.0,65600.0,61900.0,63200.0,14370300],["2026-01-29",64000.0,64400.0,62600.0,62800.0,8018700],["2026-01-30",62800.0,65000.0,62700.0,63000.0,13215100],["2026-02-02",63000.0,64000.0,62000.0,63500.0,16107000],["2026-02-03",64000.0,64500.0,62700.0,63000.0,10287200],["2026-02-04",62800.0,64600.0,62600.0,63800.0,15328400],["2026-02-05",63800.0,65000.0,62300.0,62300.0,10907100],["2026-02-06",61800.0,62400.0,60800.0,61500.0,18150600],["2026-02-09",61600.0,62100.0,60300.0,60300.0,10271100],["2026-02-10",60300.0,60700.0,59000.0,59500.0,16267700],["2026-02-11",59300.0,62900.0,59300.0,61100.0,12773100],["2026-02-12",61200.0,62700.0,61100.0,61100.0,5436600],["2026-02-13",61200.0,62600.0,61100.0,62600.0,8998200],["2026-02-23",62500.0,63700.0,62500.0,62900.0,5818900],["2026-02-24",63200.0,64200.0,63000.0,63400.0,8044200],["2026-02-25",63400.0,67800.0,63400.0,66700.0,23910800],["2026-02-26",66800.0,67300.0,65600.0,67000.0,10617000],["2026-02-27",66900.0,67200.0,65500.0,65500.0,7079500],["2026-03-02",65100.0,70000.0,64100.0,67000.0,23249500],["2026-03-03",67000.0,70200.0,67000.0,67800.0,11781000],["2026-03-04",67600.0,68100.0,65300.0,66700.0,17972100],["2026-03-05",67600.0,68700.0,64900.0,64900.0,12445000],["2026-03-06",64900.0,65400.0,62600.0,63800.0,10002500],["2026-03-09",59400.0,64100.0,59400.0,60800.0,38848500],["2026-03-10",63000.0,65000.0,62600.0,65000.0,26249800],["2026-03-11",65100.0,67400.0,64500.0,66300.0,13049700],["2026-03-12",65600.0,67100.0,65100.0,65700.0,7451700],["2026-03-13",65000.0,67000.0,64900.0,65800.0,7381900],["2026-03-16",65700.0,68900.0,65600.0,66600.0,10881400],["2026-03-17",67000.0,69200.0,67000.0,67600.0,11315000],["2026-03-18",67700.0,68800.0,62900.0,63300.0,36449200],["2026-03-19",63300.0,64700.0,62100.0,63400.0,13042200],["2026-03-20",63100.0,64000.0,62700.0,63400.0,11321100],["2026-03-23",62400.0,62900.0,60000.0,60000.0,13969900],["2026-03-24",61100.0,62000.0,60500.0,60800.0,11172600],["2026-03-25",61300.0,62700.0,61100.0,62200.0,8992900],["2026-03-26",62000.0,62100.0,60300.0,60600.0,7450300],["2026-03-27",60500.0,60700.0,59700.0,59900.0,12142300],["2026-03-30",58900.0,63400.0,58100.0,61200.0,8111900],["2026-03-31",61200.0,62700.0,61200.0,62200.0,14793600],["2026-04-01",62800.0,63700.0,62200.0,62200.0,4145200],["2026-04-02",61600.0,62100.0,60700.0,61100.0,7317800],["2026-04-03",60800.0,62300.0,60600.0,60800.0,4779800],["2026-04-06",60800.0,62100.0,59600.0,61200.0,20489400],["2026-04-07",61500.0,62000.0,61000.0,61700.0,2931800],["2026-04-08",63500.0,66000.0,63100.0,66000.0,16322700],["2026-04-09",65900.0,68800.0,65500.0,66300.0,12288600],["2026-04-10",66300.0,68700.0,66100.0,66900.0,10418800],["2026-04-13",66300.0,68700.0,66000.0,67300.0,5230950],["2026-04-14",67900.0,68200.0,66100.0,66100.0,4179900],["2026-04-15",66400.0,66500.0,64300.0,64300.0,7585400],["2026-04-16",64500.0,65500.0,63500.0,63800.0,4595200],["2026-04-17",64000.0,65200.0,63900.0,64000.0,4060500],["2026-04-20",64500.0,65200.0,64100.0,64200.0,2676400],["2026-04-21",68000.0,68600.0,66900.0,67700.0,14175000],["2026-04-22",68400.0,69200.0,66500.0,66500.0,8944100],["2026-04-23",66700.0,67000.0,65200.0,65400.0,7987700],["2026-04-24",65400.0,65500.0,64800.0,64900.0,4718500],["2026-04-28",65900.0,69300.0,65100.0,68100.0,8214800],["2026-04-29",67800.0,68900.0,67300.0,67500.0,4951500],["2026-05-04",67600.0,68100.0,66200.0,66200.0,5444200],["2026-05-05",66200.0,67000.0,65800.0,66600.0,3699600],["2026-05-06",66600.0,69800.0,66600.0,68900.0,10222050],["2026-05-07",69000.0,73700.0,68400.0,73700.0,21175100],["2026-05-08",74000.0,74800.0,72300.0,73500.0,8622300],["2026-05-11",73000.0,73300.0,71900.0,72200.0,4031700],["2026-05-12",72300.0,76800.0,71900.0,76800.0,7041900],["2026-05-13",76000.0,76600.0,73500.0,73500.0,11112200],["2026-05-14",73000.0,75100.0,72800.0,73600.0,5240600],["2026-05-15",73900.0,74400.0,72800.0,72900.0,3853400],["2026-05-18",72900.0,74000.0,71600.0,72100.0,6055300],["2026-05-19",72100.0,73300.0,71600.0,72300.0,7901500],["2026-05-20",71700.0,72400.0,70100.0,71600.0,8524700],["2026-05-21",71800.0,72800.0,70700.0,70800.0,9614500],["2026-05-22",71100.0,71800.0,70500.0,71200.0,5262100],["2026-05-25",71200.0,72000.0,70000.0,70000.0,4641800],["2026-05-26",70300.0,70900.0,69300.0,69600.0,5384000],["2026-05-27",70000.0,70500.0,68300.0,68300.0,7333900],["2026-05-28",68400.0,69400.0,68000.0,68000.0,7107900],["2026-05-29",68000.0,68800.0,68000.0,68000.0,2709300],["2026-06-01",68400.0,69600.0,67000.0,67000.0,6145700],["2026-06-02",67200.0,67600.0,66300.0,66600.0,8025500],["2026-06-03",66500.0,67600.0,66100.0,66100.0,5857300],["2026-06-04",66300.0,70500.0,66200.0,70400.0,11055200],["2026-06-05",70500.0,70500.0,69200.0,69800.0,3820900],["2026-06-08",69200.0,71000.0,68600.0,69800.0,5120802],["2026-06-09",70000.0,73500.0,69200.0,72000.0,8499000],["2026-06-10",72100.0,72300.0,70600.0,70600.0,3399300],["2026-06-11",70700.0,72500.0,70000.0,71300.0,4164600],["2026-06-12",71500.0,73000.0,70900.0,70900.0,5800000],["2026-06-15",71100.0,73000.0,71100.0,71800.0,4486600],["2026-06-16",72100.0,73000.0,71300.0,71300.0,2756600],["2026-06-17",71300.0,73500.0,71200.0,72100.0,7720700],["2026-06-18",72500.0,72500.0,70900.0,70900.0,4560700],["2026-06-19",71200.0,72300.0,70700.0,72300.0,12067300],["2026-06-22",72200.0,72800.0,71200.0,71200.0,3047800],["2026-06-23",71400.0,75500.0,70900.0,71700.0,12488100],["2026-06-24",71800.0,73600.0,71200.0,71200.0,5931700],["2026-06-25",71200.0,73300.0,71200.0,72200.0,7942200],["2026-06-26",72000.0,75000.0,72000.0,73700.0,6865100],["2026-06-29",73900.0,76200.0,73700.0,74900.0,10009100],["2026-06-30",74900.0,75600.0,73700.0,73800.0,2833300],["2026-07-01",73800.0,74000.0,73200.0,73200.0,3050100],["2026-07-02",73000.0,74100.0,72600.0,72600.0,2656100],["2026-07-03",72900.0,72900.0,72000.0,72000.0,2644200],["2026-07-06",72300.0,72600.0,70800.0,70800.0,3503000],["2026-07-07",70700.0,72000.0,70600.0,70800.0,3588900],["2026-07-08",71400.0,72000.0,70900.0,70900.0,2874200],["2026-07-09",71100.0,71600.0,71000.0,71000.0,1550100],["2026-07-10",71200.0,71800.0,70100.0,70100.0,2420666],["2026-07-13",70300.0,70300.0,68500.0,68500.0,4836600],["2026-07-14",68300.0,71100.0,68300.0,70400.0,4375100],["2026-07-15",70600.0,71600.0,69800.0,69800.0,3008400],["2026-07-16",69500.0,72500.0,69500.0,71800.0,8580100],["2026-07-17",72000.0,74200.0,71600.0,73500.0,7097200],["2026-07-20",72700.0,73800.0,69000.0,73000.0,5188900],["2026-07-21",73000.0,73900.0,72200.0,72700.0,4771800],["2026-07-22",72900.0,73700.0,71000.0,71000.0,8715100],["2026-07-23",71200.0,73900.0,70600.0,72000.0,6397700],["2026-07-24",73000.0,74000.0,71700.0,73500.0,6844500],["2026-07-27",73500.0,75000.0,72500.0,72500.0,2395500],["2026-07-28",72400.0,73600.0,71800.0,72500.0,1780100],["2026-07-29",72900.0,72900.0,71500.0,71500.0,3952200],["2026-07-30",71700.0,73000.0,71000.0,71600.0,3440000],["2026-07-31",71500.0,72300.0,71100.0,71300.0,2954200],["2026-08-03",71800.0,72500.0,71300.0,71500.0,3070900],["2026-08-04",72100.0,74100.0,71900.0,74100.0,7292100],["2026-08-05",74500.0,74900.0,73200.0,73200.0,4639300],["2026-08-06",73200.0,73600.0,72200.0,72200.0,2796200],["2026-08-07",72500.0,76100.0,72400.0,74600.0,6083800],["2026-08-10",75000.0,76100.0,74300.0,74600.0,3434300],["2026-08-11",74900.0,75300.0,74200.0,74300.0,1542200],["2026-08-12",74300.0,75400.0,74100.0,74100.0,1566500],["2026-08-13",74700.0,74800.0,73100.0,73100.0,3488000],["2026-08-14",73100.0,73500.0,72300.0,72300.0,2407900],["2026-08-17",72500.0,75000.0,72500.0,74200.0,3942200],["2026-08-18",74400.0,76000.0,73700.0,75200.0,7997400],["2026-08-19",75300.0,76000.0,74100.0,74800.0,4934700],["2026-08-20",75000.0,75800.0,73600.0,74500.0,6710300],["2026-08-21",74600.0,75400.0,74100.0,74700.0,2949800],["2026-08-24",75200.0,75400.0,74800.0,74900.0,5947500],["2026-08-25",75200.0,75400.0,74100.0,74200.0,4964700],["2026-08-26",74500.0,75200.0,73800.0,74600.0,4385400],["2026-08-27",74300.0,75500.0,73500.0,73500.0,3957500],["2026-08-28",74000.0,76600.0,74000.0,75500.0,9646600],["2026-09-03",75200.0,75900.0,74300.0,74500.0,4565802],["2026-09-04",74500.0,77400.0,74500.0,77300.0,8196800],["2026-09-07",77500.0,77700.0,76500.0,76600.0,5162900],["2026-09-08",76500.0,77000.0,75900.0,76100.0,5228400],["2026-09-09",76200.0,78000.0,76200.0,76700.0,7317100],["2026-09-10",76700.0,79000.0,76700.0,78000.0,6754900],["2026-09-11",78200.0,79000.0,77200.0,77300.0,8252800],["2026-09-14",77300.0,77900.0,75800.0,76400.0,7896100],["2026-09-15",76700.0,77000.0,75800.0,76000.0,12249100],["2026-09-16",76300.0,76900.0,75600.0,75800.0,3416100],["2026-09-17",75800.0,77100.0,75700.0,76200.0,4105400],["2026-09-18",76500.0,78200.0,76200.0,78200.0,5327900],["2026-09-21",78000.0,78200.0,76700.0,76700.0,3757900],["2026-09-22",76700.0,77900.0,76600.0,76700.0,2083400],["2026-09-23",76900.0,77800.0,76700.0,76900.0,7712500],["2026-09-24",77100.0,77800.0,76500.0,76900.0,2574911],["2026-09-25",77000.0,77900.0,76500.0,76500.0,7326900],["2026-09-28",77100.0,77900.0,76600.0,77200.0,2221800],["2026-09-29",77500.0,77800.0,75600.0,75800.0,2357000],["2026-09-30",75900.0,76300.0,73900.0,74000.0,4364800],["2026-10-01",74100.0,74400.0,70000.0,70300.0,6684100],["2026-10-02",70400.0,70500.0,67700.0,68400.0,5341300]]}