{"sym":"VIC","index":false,"bars":[["2007-09-19",2430.26,2430.26,2430.26,2430.26,307840],["2007-09-20",2546.92,2546.92,2527.47,2546.92,794790],["2007-09-21",2663.57,2663.57,2624.68,2663.57,1224660],["2007-09-24",2780.22,2780.22,2780.22,2780.22,551130],["2007-09-25",2916.32,2916.32,2877.43,2916.32,962110],["2007-09-26",3052.41,3052.41,2994.08,3052.41,781900],["2007-09-27",3013.53,3052.41,2916.32,2916.32,562590],["2007-09-28",2994.08,3052.41,2974.64,3052.41,833570],["2007-10-01",3188.51,3188.51,3169.06,3188.51,781020],["2007-10-02",3344.04,3344.04,3266.27,3344.04,887990],["2007-10-03",3499.58,3499.58,3480.14,3499.58,1027610],["2007-10-04",3674.56,3674.56,3674.56,3674.56,1206640],["2007-10-05",3849.54,3849.54,3674.56,3752.33,1116040],["2007-10-08",3732.88,3830.09,3674.56,3752.33,949940],["2007-10-09",3674.56,3694.0,3577.35,3577.35,527100],["2007-10-10",3635.67,3655.12,3557.91,3577.35,599460],["2007-10-11",3557.91,3557.91,3480.14,3480.14,362850],["2007-10-12",3460.69,3499.58,3441.25,3499.58,527800],["2007-10-15",3499.58,3596.79,3499.58,3596.79,326950],["2007-10-16",3596.79,3596.79,3519.02,3519.02,236970],["2007-10-17",3480.14,3499.58,3460.69,3460.69,272570],["2007-10-18",3421.81,3538.46,3402.37,3402.37,398500],["2007-10-19",3480.14,3557.91,3460.69,3557.91,525830],["2007-10-22",3499.58,3499.58,3460.69,3499.58,280000],["2007-10-23",3421.81,3460.69,3402.37,3402.37,192730],["2007-10-24",3402.37,3499.58,3402.37,3441.25,182750],["2007-10-25",3441.25,3460.69,3382.93,3382.93,163650],["2007-10-26",3363.48,3363.48,3324.6,3324.6,212630],["2007-10-29",3169.06,3246.83,3169.06,3169.06,457260],["2007-10-30",3169.06,3227.39,3169.06,3188.51,146250],["2007-10-31",3188.51,3207.95,3149.62,3149.62,140770],["2007-11-01",3169.06,3188.51,3071.85,3130.18,195380],["2007-11-02",3110.74,3110.74,3052.41,3052.41,197100],["2007-11-05",3188.51,3188.51,3188.51,3188.51,66650],["2007-11-06",3344.04,3344.04,3344.04,3344.04,70540],["2007-11-07",3227.39,3305.16,3227.39,3227.39,444180],["2007-11-08",3207.95,3207.95,3149.62,3149.62,170020],["2007-11-09",3149.62,3266.27,3149.62,3266.27,316190],["2007-11-12",3207.95,3227.39,3169.06,3169.06,96340],["2007-11-13",3130.18,3130.18,3013.53,3013.53,167790],["2007-11-14",3110.74,3149.62,3091.29,3091.29,296610],["2007-11-15",3091.29,3110.74,3071.85,3110.74,138080],["2007-11-16",3110.74,3110.74,3071.85,3091.29,93360],["2007-11-19",3110.74,3110.74,3091.29,3091.29,103860],["2007-11-20",3052.41,3071.85,3032.97,3052.41,73830],["2007-11-21",2994.08,3013.53,2955.2,3013.53,193670],["2007-11-22",3052.41,3071.85,3013.53,3013.53,60070],["2007-11-23",3149.62,3149.62,3149.62,3149.62,122430],["2007-11-26",3305.16,3305.16,3207.95,3305.16,594620],["2007-11-27",3305.16,3305.16,3227.39,3285.72,359580],["2007-11-28",3246.83,3266.27,3207.95,3207.95,237300],["2007-11-29",3227.39,3246.83,3110.74,3110.74,319240],["2007-11-30",3110.74,3130.18,3091.29,3110.74,485160],["2007-12-03",3052.41,3149.62,3052.41,3110.74,181120],["2007-12-04",3130.18,3130.18,3110.74,3110.74,241890],["2007-12-05",3091.29,3110.74,3052.41,3052.41,263870],["2007-12-06",3052.41,3071.85,3032.97,3052.41,164670],["2007-12-07",3052.41,3091.29,3032.97,3052.41,402370],["2007-12-10",3052.41,3071.85,3013.53,3013.53,182810],["2007-12-11",2974.64,2994.08,2935.76,2974.64,297280],["2007-12-12",2994.08,3071.85,2994.08,3032.97,127990],["2007-12-13",3052.41,3052.41,3013.53,3013.53,303550],["2007-12-14",2994.08,3032.97,2994.08,3032.97,185510],["2007-12-17",2994.08,3013.53,2994.08,3013.53,157580],["2007-12-18",2994.08,3032.97,2994.08,3032.97,154370],["2007-12-19",3052.41,3091.29,3052.41,3091.29,167140],["2007-12-20",3032.97,3110.74,3032.97,3052.41,191390],["2007-12-21",3032.97,3052.41,3032.97,3052.41,220330],["2007-12-24",3032.97,3071.85,3032.97,3052.41,155160],["2007-12-25",3013.53,3052.41,3013.53,3013.53,166750],["2007-12-26",2994.08,3032.97,2994.08,3032.97,141200],["2007-12-27",3013.53,3032.97,3013.53,3013.53,146490],["2007-12-28",2994.08,3013.53,2994.08,3013.53,220180],["2008-01-02",3013.53,3052.41,3013.53,3052.41,156160],["2008-01-03",2994.08,3032.97,2994.08,2994.08,111990],["2008-01-04",2955.2,2974.64,2955.2,2955.2,66670],["2008-01-07",2877.43,2955.2,2877.43,2916.32,117490],["2008-01-08",2916.32,2994.08,2916.32,2935.76,109010],["2008-01-09",2896.87,2955.2,2896.87,2896.87,56360],["2008-01-10",2780.22,2838.55,2780.22,2780.22,291740],["2008-01-11",2799.66,2838.55,2799.66,2819.11,78900],["2008-01-14",2819.11,2916.32,2819.11,2819.11,215790],["2008-01-15",2683.01,2741.34,2683.01,2702.45,199290],["2008-01-16",2780.22,2819.11,2780.22,2819.11,171870],["2008-01-17",2741.34,2955.2,2741.34,2819.11,248700],["2008-01-18",2780.22,2877.43,2780.22,2857.99,187430],["2008-01-21",2780.22,2819.11,2780.22,2780.22,189070],["2008-01-22",2705.08,2761.44,2705.08,2719.17,165780],["2008-01-23",2690.99,2690.99,2606.46,2606.46,227280],["2008-01-24",2606.46,2676.9,2606.46,2606.46,125020],["2008-01-25",2606.46,2648.72,2606.46,2648.72,84860],["2008-01-28",2648.72,2648.72,2620.55,2648.72,106560],["2008-01-29",2620.55,2690.99,2620.55,2690.99,188520],["2008-01-30",2817.79,2817.79,2817.79,2817.79,67320],["2008-01-31",2733.26,2902.33,2733.26,2902.33,181330],["2008-02-01",2930.5,3043.21,2902.33,3043.21,158800],["2008-02-12",2986.86,2986.86,2930.5,2958.68,109200],["2008-02-13",2902.33,2958.68,2874.15,2930.5,133470],["2008-02-14",2930.5,3015.04,2930.5,2958.68,64140],["2008-02-15",2930.5,2958.68,2930.5,2930.5,98660],["2008-02-18",2803.7,2845.97,2803.7,2845.97,106770],["2008-02-19",2761.44,2874.15,2761.44,2845.97,84920],["2008-02-20",2817.79,2874.15,2803.7,2817.79,186550],["2008-02-21",2676.9,2676.9,2676.9,2676.9,307420],["2008-02-22",2578.28,2592.37,2550.1,2592.37,90510],["2008-02-25",2719.17,2719.17,2719.17,2719.17,55810],["2008-02-26",2733.26,2761.44,2662.81,2705.08,144900],["2008-02-27",2662.81,2789.61,2648.72,2705.08,63040],["2008-02-28",2733.26,2747.35,2705.08,2747.35,68010],["2008-02-29",2705.08,2733.26,2705.08,2705.08,137890],["2008-03-03",2676.9,2676.9,2578.28,2578.28,120440],["2008-03-04",2451.48,2578.28,2451.48,2451.48,208800],["2008-03-05",2338.77,2451.48,2338.77,2395.12,270640],["2008-03-06",2507.83,2507.83,2507.83,2507.83,11150],["2008-03-07",2620.55,2620.55,2620.55,2620.55,113590],["2008-03-10",2747.35,2747.35,2648.72,2705.08,326010],["2008-03-11",2620.55,2648.72,2606.46,2634.64,100450],["2008-03-12",2592.37,2733.26,2592.37,2634.64,39920],["2008-03-13",2733.26,2733.26,2620.55,2648.72,46390],["2008-03-14",2620.55,2662.81,2620.55,2662.81,82740],["2008-03-17",2592.37,2648.72,2592.37,2606.46,128040],["2008-03-18",2479.66,2564.19,2479.66,2493.75,134940],["2008-03-19",2493.75,2564.19,2479.66,2493.75,45390],["2008-03-20",2536.01,2536.01,2493.75,2507.83,87310],["2008-03-21",2507.83,2507.83,2451.48,2479.66,52050],["2008-03-24",2381.03,2381.03,2366.94,2366.94,154630],["2008-03-25",2254.23,2268.32,2254.23,2254.23,178050],["2008-03-26",2366.94,2366.94,2366.94,2366.94,47960],["2008-03-27",2381.03,2381.03,2381.03,2381.03,51090],["2008-03-28",2395.12,2395.12,2395.12,2395.12,2070],["2008-03-31",2409.21,2409.21,2409.21,2409.21,3020],["2008-04-01",2423.3,2423.3,2423.3,2423.3,530],["2008-04-02",2437.39,2437.39,2437.39,2437.39,2360],["2008-04-03",2451.48,2451.48,2451.48,2451.48,33500],["2008-04-04",2465.57,2465.57,2465.57,2465.57,52460],["2008-04-07",2507.83,2507.83,2507.83,2507.83,2670],["2008-04-08",2550.1,2550.1,2550.1,2550.1,193450],["2008-04-09",2592.37,2592.37,2592.37,2592.37,22410],["2008-04-10",2634.64,2634.64,2550.1,2634.64,262980],["2008-04-11",2592.37,2606.46,2592.37,2606.46,164600],["2008-04-16",2564.19,2578.28,2564.19,2564.19,136390],["2008-04-17",2521.92,2606.46,2521.92,2606.46,154750],["2008-04-18",2648.72,2648.72,2564.19,2564.19,117310],["2008-04-21",2564.19,2592.37,2536.01,2592.37,82260],["2008-04-22",2550.1,2592.37,2550.1,2592.37,20670],["2008-04-23",2550.1,2550.1,2550.1,2550.1,68250],["2008-04-24",2507.83,2521.92,2507.83,2507.83,97210],["2008-04-25",2479.66,2550.1,2479.66,2550.1,31170],["2008-04-28",2578.28,2592.37,2578.28,2592.37,67610],["2008-04-29",2634.64,2634.64,2592.37,2634.64,142440],["2008-05-05",2634.64,2648.72,2592.37,2592.37,32320],["2008-05-06",2550.1,2550.1,2550.1,2550.1,4640],["2008-05-07",2507.83,2592.37,2507.83,2592.37,92580],["2008-05-08",2550.1,2592.37,2550.1,2592.37,87260],["2008-05-09",2550.1,2550.1,2550.1,2550.1,1320],["2008-05-12",2507.83,2507.83,2507.83,2507.83,660],["2008-05-13",2465.57,2465.57,2465.57,2465.57,60],["2008-05-14",2423.3,2423.3,2423.3,2423.3,230],["2008-05-15",2395.12,2395.12,2381.03,2381.03,4420],["2008-05-16",2338.77,2338.77,2338.77,2338.77,28510],["2008-05-19",2296.5,2296.5,2296.5,2296.5,84520],["2008-05-20",2254.23,2254.23,2254.23,2254.23,4270],["2008-05-21",2211.97,2211.97,2211.97,2211.97,470],["2008-05-22",2169.7,2169.7,2169.7,2169.7,90660],["2008-05-23",2127.43,2169.7,2127.43,2127.43,774950],["2008-05-26",2085.17,2085.17,2085.17,2085.17,432440],["2008-05-30",2056.99,2056.99,2056.99,2056.99,533870],["2008-06-02",2028.81,2028.81,2028.81,2028.81,309100],["2008-06-03",2000.63,2000.63,2000.63,2000.63,139990],["2008-06-04",1972.45,2028.81,1972.45,2028.81,217760],["2008-06-05",2014.72,2056.99,2000.63,2056.99,143800],["2008-06-06",2085.17,2085.17,2085.17,2085.17,59450],["2008-06-09",2113.34,2113.34,2113.34,2113.34,54800],["2008-06-10",2071.08,2085.17,2071.08,2071.08,35250],["2008-06-11",2042.9,2099.25,2042.9,2099.25,95560],["2008-06-12",2127.43,2127.43,2127.43,2127.43,34780],["2008-06-13",2169.7,2169.7,2169.7,2169.7,57400],["2008-06-16",2211.97,2211.97,2211.97,2211.97,5360],["2008-06-17",2254.23,2254.23,2254.23,2254.23,10520],["2008-06-18",2296.5,2296.5,2211.97,2254.23,319590],["2008-06-19",2197.88,2197.88,2197.88,2197.88,119040],["2008-06-20",2141.52,2254.23,2141.52,2254.23,272120],["2008-06-23",2310.59,2310.59,2296.5,2310.59,50530],["2008-06-24",2366.94,2366.94,2366.94,2366.94,36030],["2008-06-25",2437.39,2437.39,2437.39,2437.39,18180],["2008-06-26",2507.83,2507.83,2423.3,2493.75,116050],["2008-06-27",2451.48,2564.19,2437.39,2564.19,102260],["2008-06-30",2564.19,2634.64,2564.19,2634.64,63360],["2008-07-01",2705.08,2705.08,2705.08,2705.08,35400],["2008-07-02",2775.52,2775.52,2676.9,2775.52,121980],["2008-07-03",2845.97,2845.97,2845.97,2845.97,30380],["2008-07-04",2930.5,2930.5,2817.79,2817.79,173070],["2008-07-07",2817.79,2817.79,2733.26,2817.79,278490],["2008-07-08",2747.35,2817.79,2733.26,2817.79,234670],["2008-07-09",2817.79,2845.97,2817.79,2845.97,79660],["2008-07-10",2817.79,2874.15,2789.61,2874.15,133480],["2008-07-11",2817.79,2902.33,2817.79,2874.15,84100],["2008-07-14",2902.33,2958.68,2874.15,2958.68,103080],["2008-07-15",3043.21,3043.21,3043.21,3043.21,63290],["2008-07-16",3099.57,3099.57,2958.68,3043.21,100670],["2008-07-17",3071.39,3071.39,2986.86,3043.21,102320],["2008-07-18",2958.68,3043.21,2958.68,3043.21,131500],["2008-07-21",2958.68,2958.68,2958.68,2958.68,140410],["2008-07-22",2874.15,2874.15,2874.15,2874.15,113700],["2008-07-23",2789.61,2789.61,2789.61,2789.61,105080],["2008-07-24",2719.17,2845.97,2719.17,2789.61,100040],["2008-07-25",2733.26,2845.97,2733.26,2845.97,29120],["2008-07-28",2845.97,2930.5,2845.97,2930.5,28360],["2008-07-29",3015.04,3015.04,2958.68,3015.04,37950],["2008-07-30",3015.04,3015.04,2930.5,3015.04,47730],["2008-07-31",2930.5,2986.86,2930.5,2986.86,35120],["2008-08-01",2902.33,2986.86,2902.33,2986.86,51080],["2008-08-04",2930.5,2986.86,2902.33,2986.86,42780],["2008-08-05",2902.33,2958.68,2902.33,2958.68,50090],["2008-08-06",3043.21,3043.21,2986.86,3043.21,30790],["2008-08-07",3071.39,3071.39,3015.04,3015.04,66220],["2008-08-08",3015.04,3015.04,2986.86,3015.04,57300],["2008-08-11",3071.39,3071.39,3015.04,3015.04,38800],["2008-08-12",2958.68,3015.04,2958.68,2986.86,34260],["2008-08-13",2902.33,3015.04,2902.33,3015.04,41550],["2008-08-14",3015.04,3099.57,3015.04,3099.57,176550],["2008-08-15",3184.1,3184.1,3184.1,3184.1,283800],["2008-08-18",3324.99,3324.99,3296.82,3324.99,385970],["2008-08-19",3437.71,3437.71,3268.64,3353.17,66730],["2008-08-20",3212.28,3268.64,3212.28,3212.28,91250],["2008-08-21",3212.28,3268.64,3127.75,3268.64,36350],["2008-08-22",3268.64,3268.64,3155.93,3155.93,134110],["2008-08-25",3184.1,3240.46,3155.93,3212.28,102310],["2008-08-26",3127.75,3240.46,3127.75,3212.28,135090],["2008-08-27",3099.57,3268.64,3099.57,3240.46,124110],["2008-08-28",3099.57,3212.28,3099.57,3155.93,107590],["2008-08-29",3015.04,3071.39,3015.04,3015.04,137120],["2008-09-03",3015.04,3015.04,2986.86,3015.04,69590],["2008-09-04",3015.04,3015.04,2930.5,2930.5,113460],["2008-09-05",2817.79,2930.5,2817.79,2874.15,87480],["2008-09-08",2733.26,2902.33,2733.26,2902.33,104190],["2008-09-09",2874.15,2874.15,2817.79,2845.97,88690],["2008-09-10",2845.97,2845.97,2705.08,2705.08,98910],["2008-09-11",2690.99,2690.99,2620.55,2676.9,81150],["2008-09-12",2550.1,2648.72,2550.1,2550.1,110250],["2008-09-15",2423.3,2592.37,2423.3,2564.19,106760],["2008-09-16",2564.19,2564.19,2437.39,2437.39,68270],["2008-09-17",2324.68,2366.94,2324.68,2324.68,134340],["2008-09-18",2211.97,2211.97,2211.97,2211.97,8770],["2008-09-19",2211.97,2310.59,2211.97,2310.59,55080],["2008-09-22",2423.3,2423.3,2423.3,2423.3,1980],["2008-09-23",2536.01,2536.01,2451.48,2536.01,82530],["2008-09-24",2423.3,2592.37,2423.3,2451.48,121100],["2008-09-25",2564.19,2564.19,2451.48,2564.19,138590],["2008-09-26",2690.99,2690.99,2634.64,2690.99,141480],["2008-09-29",2817.79,2817.79,2705.08,2803.7,98040],["2008-09-30",2676.9,2676.9,2676.9,2676.9,65820],["2008-10-01",2676.9,2761.44,2662.81,2733.26,93830],["2008-10-02",2817.79,2817.79,2761.44,2789.61,83330],["2008-10-03",2733.26,2789.61,2676.9,2676.9,61480],["2008-10-06",2564.19,2634.64,2550.1,2550.1,80380],["2008-10-07",2423.3,2423.3,2423.3,2423.3,55180],["2008-10-08",2310.59,2479.66,2310.59,2366.94,66600],["2008-10-09",2254.23,2451.48,2254.23,2366.94,91600],["2008-10-10",2268.32,2296.5,2268.32,2268.32,96580],["2008-10-13",2366.94,2366.94,2268.32,2310.59,112380],["2008-10-14",2423.3,2423.3,2423.3,2423.3,46760],["2008-10-15",2507.83,2507.83,2423.3,2479.66,85490],["2008-10-16",2366.94,2451.48,2366.94,2381.03,93070],["2008-10-17",2324.68,2395.12,2296.5,2296.5,72950],["2008-10-20",2240.14,2296.5,2240.14,2240.14,56770],["2008-10-21",2310.59,2310.59,2282.41,2310.59,82250],["2008-10-22",2226.06,2324.68,2226.06,2324.68,75770],["2008-10-23",2324.68,2324.68,2226.06,2310.59,43120],["2008-10-24",2211.97,2240.14,2211.97,2211.97,83440],["2008-10-27",2113.34,2141.52,2113.34,2113.34,252280],["2008-10-28",2014.72,2014.72,2014.72,2014.72,32190],["2008-10-29",2113.34,2113.34,2014.72,2014.72,45410],["2008-10-30",1916.1,1944.28,1916.1,1930.19,113730],["2008-10-31",2014.72,2014.72,2014.72,2014.72,19370],["2008-11-03",2014.72,2028.81,2014.72,2014.72,76340],["2008-11-04",2014.72,2113.34,2000.63,2113.34,13750],["2008-11-05",2211.97,2211.97,2211.97,2211.97,13990],["2008-11-06",2113.34,2310.59,2113.34,2211.97,32750],["2008-11-07",2113.34,2197.88,2113.34,2155.61,17530],["2008-11-10",2155.61,2211.97,2155.61,2197.88,31150],["2008-11-11",2197.88,2197.88,2127.43,2169.7,15880],["2008-11-12",2085.17,2169.7,2071.08,2099.25,50750],["2008-11-13",2155.61,2183.79,2141.52,2169.7,64860],["2008-11-14",2254.23,2254.23,2197.88,2197.88,18700],["2008-11-17",2155.61,2197.88,2155.61,2197.88,53830],["2008-11-18",2197.88,2211.97,2183.79,2211.97,45650],["2008-11-19",2240.14,2240.14,2211.97,2226.06,44710],["2008-11-20",2211.97,2226.06,2169.7,2226.06,41700],["2008-11-21",2211.97,2226.06,2211.97,2211.97,109940],["2008-11-24",2254.23,2268.32,2254.23,2254.23,61240],["2008-11-25",2254.23,2310.59,2254.23,2310.59,82240],["2008-11-26",2310.59,2310.59,2254.23,2296.5,57190],["2008-11-27",2282.41,2310.59,2268.32,2268.32,21500],["2008-11-28",2282.41,2310.59,2268.32,2282.41,54050],["2008-12-01",2296.5,2310.59,2282.41,2310.59,41350],["2008-12-02",2282.41,2296.5,2268.32,2296.5,42760],["2008-12-03",2296.5,2310.59,2296.5,2296.5,21060],["2008-12-04",2282.41,2324.68,2282.41,2324.68,32940],["2008-12-05",2310.59,2310.59,2282.41,2282.41,30630],["2008-12-08",2169.7,2254.23,2169.7,2240.14,32960],["2008-12-09",2197.88,2310.59,2197.88,2310.59,40210],["2008-12-10",2310.59,2310.59,2197.88,2197.88,42320],["2008-12-11",2197.88,2254.23,2099.25,2226.06,48180],["2008-12-12",2268.32,2324.68,2268.32,2324.68,37270],["2008-12-15",2395.12,2395.12,2338.77,2366.94,29470],["2008-12-16",2423.3,2423.3,2352.86,2352.86,60630],["2008-12-17",2352.86,2366.94,2310.59,2366.94,35560],["2008-12-18",2366.94,2381.03,2352.86,2381.03,35110],["2008-12-19",2338.77,2381.03,2268.32,2268.32,15100],["2008-12-22",2366.94,2366.94,2226.06,2226.06,7260],["2008-12-23",2169.7,2169.7,2155.61,2155.61,9580],["2008-12-24",2113.34,2155.61,2113.34,2155.61,20680],["2008-12-25",2169.7,2183.79,2155.61,2155.61,3610],["2008-12-26",2155.61,2169.7,2155.61,2155.61,5550],["2008-12-29",2155.61,2197.88,2155.61,2169.7,4330],["2008-12-30",2169.7,2240.14,2169.7,2240.14,13790],["2008-12-31",2226.06,2240.14,2226.06,2240.14,9130],["2009-01-02",2254.23,2254.23,2254.23,2254.23,200],["2009-01-05",2141.52,2254.23,2141.52,2254.23,6550],["2009-01-06",2197.88,2197.88,2197.88,2197.88,1360],["2009-01-07",2169.7,2226.06,2169.7,2226.06,2920],["2009-01-08",2197.88,2226.06,2197.88,2226.06,23750],["2009-01-09",2169.7,2226.06,2169.7,2211.97,1700],["2009-01-12",2141.52,2211.97,2141.52,2211.97,6160],["2009-01-13",2169.7,2197.88,2169.7,2197.88,6570],["2009-01-14",2155.61,2226.06,2155.61,2226.06,7250],["2009-01-15",2169.7,2226.06,2169.7,2211.97,3300],["2009-01-16",2254.23,2310.59,2254.23,2310.59,40370],["2009-01-19",2310.59,2366.94,2310.59,2310.59,4680],["2009-01-20",2310.59,2310.59,2310.59,2310.59,12780],["2009-01-21",2310.59,2310.59,2282.41,2296.5,2150],["2009-01-22",2296.5,2296.5,2226.06,2226.06,26920],["2009-01-23",2226.06,2254.23,2226.06,2254.23,5870],["2009-02-02",2310.59,2310.59,2282.41,2282.41,1100],["2009-02-03",2183.79,2254.23,2183.79,2197.88,71750],["2009-02-04",2169.7,2183.79,2099.25,2099.25,10540],["2009-02-05",2085.17,2085.17,2000.63,2000.63,25700],["2009-02-06",2085.17,2085.17,1972.45,2000.63,16510],["2009-02-09",1972.45,2085.17,1972.45,2028.81,9870],["2009-02-10",1972.45,2000.63,1972.45,1986.54,1760],["2009-02-11",1944.28,1944.28,1887.92,1887.92,24360],["2009-02-12",1831.56,1944.28,1831.56,1902.01,12640],["2009-02-13",1887.92,1902.01,1873.83,1873.83,360],["2009-02-16",1831.56,1831.56,1817.48,1831.56,1750],["2009-02-17",1831.56,1831.56,1747.03,1747.03,4350],["2009-02-18",1662.5,1676.59,1662.5,1662.5,1550],["2009-02-19",1662.5,1662.5,1592.05,1606.14,10250],["2009-02-20",1535.7,1535.7,1535.7,1535.7,1820],["2009-02-23",1465.25,1465.25,1465.25,1465.25,780],["2009-02-24",1394.81,1394.81,1391.99,1391.99,160],["2009-02-25",1327.18,1366.63,1324.36,1324.36,33330],["2009-02-26",1259.55,1259.55,1259.55,1259.55,2600],["2009-02-27",1197.56,1197.56,1197.56,1197.56,4640],["2009-03-02",1138.39,1155.29,1138.39,1155.29,12190],["2009-03-03",1127.12,1155.29,1098.94,1098.94,8130],["2009-03-04",1152.48,1152.48,1065.13,1065.13,165080],["2009-03-05",1115.85,1115.85,1065.13,1065.13,50430],["2009-03-06",1110.21,1110.21,1022.86,1022.86,85640],["2009-03-09",1053.85,1073.58,1020.04,1028.49,53770],["2009-03-10",1028.49,1079.21,1014.4,1079.21,21540],["2009-03-11",1098.94,1121.48,1045.4,1045.4,142160],["2009-03-12",1031.31,1036.95,994.68,994.68,109200],["2009-03-13",986.23,1011.59,949.6,949.6,187880],["2009-03-16",949.6,994.68,949.6,994.68,358660],["2009-03-17",1042.58,1042.58,1028.49,1042.58,461550],["2009-03-18",1093.3,1093.3,1087.67,1090.49,680220],["2009-03-19",1048.22,1051.04,1036.95,1036.95,549010],["2009-03-20",986.23,986.23,986.23,986.23,102040],["2009-03-23",938.32,938.32,938.32,938.32,89960],["2009-03-24",980.59,983.41,929.87,983.41,1058250],["2009-03-25",972.14,1031.31,972.14,1031.31,271510],["2009-03-26",1082.03,1082.03,1045.4,1082.03,256100],["2009-03-27",1135.57,1135.57,1113.03,1135.57,694790],["2009-03-30",1183.47,1191.93,1155.29,1191.93,760630],["2009-03-31",1183.47,1191.93,1132.75,1132.75,364960],["2009-04-01",1127.12,1189.11,1098.94,1183.47,360900],["2009-04-02",1183.47,1197.56,1169.38,1172.2,359180],["2009-04-03",1228.56,1228.56,1217.29,1228.56,167730],["2009-04-07",1284.91,1287.73,1239.83,1287.73,313750],["2009-04-08",1287.73,1349.72,1234.19,1245.46,523200],["2009-04-09",1245.46,1265.19,1186.29,1189.11,350800],["2009-04-10",1248.28,1248.28,1245.46,1248.28,136280],["2009-04-13",1310.27,1310.27,1310.27,1310.27,86540],["2009-04-14",1296.18,1352.54,1268.01,1313.09,426080],["2009-04-15",1248.28,1296.18,1248.28,1248.28,226180],["2009-04-16",1248.28,1248.28,1197.56,1248.28,289920],["2009-04-17",1217.29,1239.83,1186.29,1186.29,191550],["2009-04-20",1127.12,1127.12,1127.12,1127.12,209900],["2009-04-21",1070.76,1070.76,1070.76,1070.76,278550],["2009-04-22",1124.3,1124.3,1084.85,1124.3,178640],["2009-04-23",1084.85,1124.3,1079.21,1110.21,188790],["2009-04-24",1070.76,1084.85,1070.76,1082.03,91920],["2009-04-27",1127.12,1132.75,1113.03,1124.3,121800],["2009-04-28",1070.76,1138.39,1070.76,1124.3,68600],["2009-04-29",1124.3,1127.12,1098.94,1127.12,80160],["2009-05-04",1183.47,1183.47,1183.47,1183.47,23560],["2009-05-05",1242.65,1242.65,1242.65,1242.65,120020],["2009-05-06",1180.65,1242.65,1180.65,1200.38,80890],["2009-05-07",1228.56,1237.01,1152.48,1152.48,93220],["2009-05-08",1158.11,1211.65,1158.11,1189.11,60740],["2009-05-11",1234.19,1248.28,1211.65,1239.83,181710],["2009-05-12",1239.83,1296.18,1225.74,1296.18,108000],["2009-05-13",1239.83,1296.18,1175.02,1175.02,120240],["2009-05-14",1183.47,1268.01,1183.47,1268.01,87050],["2009-05-15",1296.18,1310.27,1268.01,1310.27,120870],["2009-05-18",1310.27,1324.36,1293.37,1299.0,102160],["2009-05-19",1363.81,1363.81,1360.99,1363.81,176850],["2009-05-20",1422.98,1422.98,1422.98,1422.98,62030],["2009-05-21",1493.43,1493.43,1493.43,1493.43,38170],["2009-05-22",1563.87,1563.87,1451.16,1563.87,289500],["2009-05-25",1634.32,1634.32,1634.32,1634.32,55220],["2009-05-26",1704.76,1704.76,1704.76,1704.76,37440],["2009-05-27",1789.3,1789.3,1789.3,1789.3,26810],["2009-05-28",1873.83,1873.83,1803.39,1873.83,352890],["2009-05-29",1958.37,1958.37,1817.48,1887.92,157610],["2009-06-01",1817.48,1930.19,1817.48,1859.74,173360],["2009-06-02",1944.28,1944.28,1930.19,1930.19,110190],["2009-06-03",1930.19,1930.19,1887.92,1930.19,166410],["2009-06-04",1958.37,2014.72,1958.37,2014.72,107820],["2009-06-05",2113.34,2113.34,2113.34,2113.34,54890],["2009-06-08",2211.97,2211.97,2211.97,2211.97,32360],["2009-06-09",2226.06,2254.23,2127.43,2197.88,138430],["2009-06-10",2099.25,2127.43,2099.25,2099.25,108150],["2009-06-11",2056.99,2197.88,2056.99,2197.88,65310],["2009-06-12",2296.5,2296.5,2099.25,2169.7,45370],["2009-06-15",2099.25,2141.52,2071.08,2071.08,71420],["2009-06-16",1972.45,1972.45,1972.45,1972.45,81370],["2009-06-17",1873.83,2028.81,1873.83,1986.54,129400],["2009-06-18",1986.54,2028.81,1944.28,2014.72,158720],["2009-06-19",2085.17,2085.17,2014.72,2071.08,150290],["2009-06-22",2169.7,2169.7,2085.17,2169.7,203780],["2009-06-23",2113.34,2169.7,2071.08,2071.08,74390],["2009-06-24",2169.7,2169.7,2141.52,2169.7,120850],["2009-06-25",2268.32,2268.32,2085.17,2155.61,185410],["2009-06-26",2183.79,2240.14,2155.61,2197.88,161090],["2009-06-29",2226.06,2226.06,2183.79,2197.88,105480],["2009-06-30",2169.7,2197.88,2099.25,2099.25,98830],["2009-07-01",2000.63,2056.99,2000.63,2000.63,51990],["2009-07-02",2099.64,2099.64,2099.64,2099.64,37850],["2009-07-03",2201.31,2201.31,2165.95,2201.31,210630],["2009-07-06",2232.25,2298.55,2183.63,2254.35,160760],["2009-07-07",2148.26,2210.15,2143.84,2143.84,103600],["2009-07-08",2042.18,2099.64,2037.76,2037.76,115670],["2009-07-09",2037.76,2108.48,2033.34,2033.34,34500],["2009-07-10",1989.13,2011.24,1967.03,1967.03,47010],["2009-07-13",1905.15,1918.41,1869.79,1869.79,41560],["2009-07-14",1892.15,1892.15,1780.32,1878.73,99540],["2009-07-15",1896.63,1923.46,1878.73,1901.1,19530],["2009-07-16",1995.03,1995.03,1905.57,1968.2,38430],["2009-07-17",1959.25,2035.29,1954.78,2012.93,61980],["2009-07-20",1945.83,1950.3,1914.52,1914.52,53450],["2009-07-21",1959.25,1959.25,1914.52,1923.46,34740],["2009-07-22",2017.4,2017.4,2017.4,2017.4,44420],["2009-07-23",2115.81,2115.81,2093.44,2115.81,100070],["2009-07-24",2218.69,2218.69,2218.69,2218.69,14140],["2009-07-27",2326.05,2326.05,2326.05,2326.05,44510],["2009-07-28",2437.88,2437.88,2437.88,2437.88,148200],["2009-07-29",2549.71,2549.71,2482.61,2482.61,325890],["2009-07-30",2370.78,2370.78,2370.78,2370.78,103030],["2009-07-31",2281.32,2482.61,2281.32,2437.88,107360],["2009-08-03",2370.78,2504.98,2370.78,2415.51,29250],["2009-08-04",2415.51,2460.24,2370.78,2370.78,61100],["2009-08-05",2348.42,2415.51,2348.42,2393.15,36860],["2009-08-06",2460.24,2504.98,2460.24,2460.24,173700],["2009-08-07",2482.61,2504.98,2460.24,2460.24,78630],["2009-08-10",2482.61,2504.98,2460.24,2482.61,50420],["2009-08-11",2460.24,2504.98,2437.88,2437.88,46830],["2009-08-12",2415.51,2460.24,2415.51,2460.24,50630],["2009-08-13",2482.61,2504.98,2460.24,2504.98,78900],["2009-08-14",2527.34,2527.34,2460.24,2504.98,27690],["2009-08-17",2460.24,2504.98,2437.88,2437.88,33260],["2009-08-18",2437.88,2482.61,2415.51,2482.61,30400],["2009-08-19",2482.61,2527.34,2460.24,2527.34,67050],["2009-08-20",2527.34,2549.71,2504.98,2504.98,55800],["2009-08-21",2549.71,2572.07,2460.24,2460.24,110920],["2009-08-24",2527.34,2572.07,2504.98,2572.07,207640],["2009-08-25",2683.9,2683.9,2661.54,2683.9,340430],["2009-08-26",2773.37,2818.1,2728.64,2728.64,328480],["2009-08-27",2751.0,2773.37,2683.9,2728.64,153420],["2009-08-28",2773.37,2795.73,2706.27,2795.73,194370],["2009-08-31",2795.73,2885.2,2795.73,2885.2,330060],["2009-09-01",2907.56,2907.56,2818.1,2818.1,155950],["2009-09-03",2728.64,2795.73,2728.64,2728.64,76170],["2009-09-04",2728.64,2773.37,2639.17,2639.17,100520],["2009-09-07",2594.44,2594.44,2527.34,2549.71,121200],["2009-09-08",2616.81,2661.54,2616.81,2661.54,154160],["2009-09-09",2661.54,2683.9,2594.44,2639.17,65900],["2009-09-10",2616.81,2661.54,2594.44,2661.54,43660],["2009-09-11",2706.27,2728.64,2661.54,2661.54,83980],["2009-09-14",2751.0,2751.0,2639.17,2683.9,175390],["2009-09-15",2683.9,2683.9,2594.44,2594.44,111670],["2009-09-16",2572.07,2639.17,2572.07,2572.07,78400],["2009-09-17",2572.07,2639.17,2549.71,2616.81,123390],["2009-09-18",2616.81,2639.17,2594.44,2639.17,111910],["2009-09-21",2683.9,2751.0,2639.17,2751.0,96900],["2009-09-22",2885.2,2885.2,2885.2,2885.2,90190],["2009-09-23",3019.39,3019.39,3019.39,3019.39,213410],["2009-09-24",2929.93,3019.39,2885.2,2929.93,336700],["2009-09-25",2862.83,2997.03,2862.83,2997.03,169710],["2009-09-28",2997.03,2997.03,2907.56,2952.29,119100],["2009-09-29",2952.29,2952.29,2862.83,2929.93,131210],["2009-09-30",2929.93,2929.93,2862.83,2862.83,121720],["2009-10-01",2997.03,2997.03,2840.46,2840.46,116420],["2009-10-02",2840.46,2840.46,2728.64,2751.0,69310],["2009-10-05",2751.0,2862.83,2751.0,2840.46,65960],["2009-10-06",2974.66,2974.66,2929.93,2952.29,231980],["2009-10-07",2929.93,2997.03,2929.93,2974.66,109390],["2009-10-08",2952.29,2974.66,2885.2,2885.2,59630],["2009-10-09",2997.03,3019.39,2974.66,3019.39,146710],["2009-10-12",3019.39,3153.59,3019.39,3108.85,240400],["2009-10-13",3108.85,3131.22,3064.12,3131.22,158190],["2009-10-14",3131.22,3265.42,3064.12,3220.68,198440],["2009-10-15",3377.25,3377.25,3243.05,3377.25,128150],["2009-10-16",3332.51,3377.25,3220.68,3354.88,235680],["2009-10-19",3354.88,3377.25,3265.42,3377.25,202230],["2009-10-20",3466.71,3533.81,3444.34,3533.81,262620],["2009-10-21",3533.81,3668.0,3533.81,3623.27,128250],["2009-10-22",3556.17,3623.27,3533.81,3623.27,289460],["2009-10-23",3802.2,3802.2,3668.0,3802.2,452120],["2009-10-26",3936.39,3958.76,3891.66,3891.66,183000],["2009-10-27",3802.2,3802.2,3712.73,3802.2,229550],["2009-10-28",3846.93,3846.93,3712.73,3802.2,141680],["2009-10-29",3668.0,3712.73,3623.27,3712.73,196400],["2009-10-30",3779.83,3802.2,3712.73,3802.2,143230],["2009-11-02",3668.0,3757.46,3623.27,3668.0,246230],["2009-11-03",3712.73,3712.73,3511.44,3511.44,119110],["2009-11-04",3578.54,3668.0,3578.54,3668.0,197230],["2009-11-05",3846.93,3846.93,3846.93,3846.93,75700],["2009-11-06",4025.86,4025.86,3936.39,4025.86,271570],["2009-11-09",4003.49,4070.59,4003.49,4025.86,122730],["2009-11-10",4160.05,4204.78,3981.12,4160.05,114150],["2009-11-11",4294.25,4361.34,4294.25,4361.34,86080],["2009-11-12",4473.17,4562.64,4473.17,4562.64,161560],["2009-11-13",4562.64,4607.37,4473.17,4607.37,183080],["2009-11-16",4831.03,4831.03,4786.29,4831.03,190440],["2009-11-17",5009.95,5009.95,4831.03,5009.95,444440],["2009-11-18",5009.95,5099.42,4875.76,4920.49,599030],["2009-11-19",4786.29,4920.49,4696.83,4831.03,426010],["2009-11-20",4831.03,5009.95,4696.83,5009.95,195130],["2009-11-23",4920.49,4920.49,4786.29,4920.49,122000],["2009-11-24",4920.49,5009.95,4831.03,4965.22,73070],["2009-11-25",4920.49,4920.49,4741.56,4831.03,73500],["2009-11-26",4607.37,5054.68,4607.37,5054.68,139450],["2009-11-27",4831.03,5144.15,4831.03,5009.95,127600],["2009-11-30",5144.15,5233.61,4965.22,5233.61,104680],["2009-12-01",5233.61,5233.61,5099.42,5144.15,129550],["2009-12-02",5054.68,5099.42,4965.22,5009.95,44700],["2009-12-03",4875.76,5009.95,4786.29,4920.49,82200],["2009-12-04",4920.49,4920.49,4696.83,4741.56,265970],["2009-12-07",4741.56,4741.56,4562.64,4696.83,196900],["2009-12-08",4562.64,4696.83,4517.9,4696.83,270030],["2009-12-09",4607.37,4696.83,4473.17,4607.37,33670],["2009-12-10",4607.37,4607.37,4428.44,4607.37,95520],["2009-12-11",4473.17,4652.1,4383.71,4652.1,67400],["2009-12-14",4741.56,4831.03,4652.1,4741.56,72360],["2009-12-15",4741.56,4741.56,4517.9,4517.9,102670],["2009-12-16",4338.98,4338.98,4294.25,4294.25,99920],["2009-12-17",4092.95,4160.05,4092.95,4160.05,164980],["2009-12-18",3958.76,4070.59,3958.76,3958.76,154510],["2009-12-21",4115.32,4137.68,3869.29,4137.68,23770],["2009-12-22",4338.98,4338.98,4249.51,4338.98,20950],["2009-12-23",4428.44,4517.9,4137.68,4517.9,21280],["2009-12-24",4517.9,4517.9,4338.98,4473.17,34240],["2009-12-25",4607.37,4607.37,4473.17,4473.17,80110],["2009-12-28",4271.88,4473.17,4271.88,4338.98,22000],["2009-12-29",4204.78,4361.34,4137.68,4137.68,42220],["2009-12-30",3981.12,4227.15,3981.12,4204.78,62190],["2009-12-31",4361.34,4361.34,4115.32,4204.78,112700],["2010-01-04",4204.78,4383.71,4204.78,4383.71,28450],["2010-01-05",4562.64,4562.64,4428.44,4450.81,81630],["2010-01-06",4294.25,4473.17,4294.25,4361.34,26740],["2010-01-07",4361.34,4361.34,4204.78,4361.34,30400],["2010-01-08",4316.61,4428.44,4249.51,4338.98,30710],["2010-01-11",4249.51,4361.34,4204.78,4338.98,28680],["2010-01-12",4249.51,4361.34,4204.78,4294.25,25460],["2010-01-13",4137.68,4361.34,4137.68,4361.34,20390],["2010-01-14",4361.34,4361.34,4294.25,4361.34,44660],["2010-01-15",4249.51,4338.98,4249.51,4338.98,46940],["2010-01-18",4249.51,4294.25,4160.05,4271.88,33990],["2010-01-19",4137.68,4338.98,4137.68,4294.25,19960],["2010-01-20",4294.25,4316.61,4204.78,4294.25,19680],["2010-01-21",4137.68,4294.25,4137.68,4294.25,26680],["2010-01-22",4249.51,4316.61,4115.32,4316.61,70700],["2010-01-25",4227.15,4294.25,4227.15,4294.25,13630],["2010-01-26",4294.25,4316.61,4249.51,4294.25,35750],["2010-01-27",4338.98,4338.98,4249.51,4294.25,32600],["2010-01-28",4361.34,4361.34,4092.95,4316.61,23600],["2010-01-29",4249.51,4249.51,4160.05,4249.51,18870],["2010-02-01",4182.42,4249.51,4182.42,4249.51,36180],["2010-02-02",4249.51,4383.71,4227.15,4316.61,30660],["2010-02-03",4227.15,4428.44,4227.15,4383.71,96530],["2010-02-04",4338.98,4517.9,4338.98,4450.81,163390],["2010-02-05",4338.98,4428.44,4249.51,4294.25,139900],["2010-02-08",4204.78,4338.98,4160.05,4294.25,94980],["2010-02-09",4160.05,4249.51,4160.05,4249.51,103160],["2010-02-10",4249.51,4294.25,4182.42,4294.25,74660],["2010-02-11",4294.25,4294.25,4294.25,4294.25,45850],["2010-02-12",4338.98,4406.07,4338.98,4383.71,89470],["2010-02-22",4383.71,4428.44,4316.61,4428.44,71740],["2010-02-23",4383.71,4428.44,4227.15,4361.34,84430],["2010-02-24",4204.78,4361.34,4182.42,4227.15,175340],["2010-02-25",4338.98,4383.71,4160.05,4160.05,249890],["2010-02-26",4115.32,4115.32,3981.12,4003.49,337300],["2010-03-01",4003.49,4160.05,4003.49,4025.86,155190],["2010-03-02",3981.12,4025.86,3958.76,3981.12,128120],["2010-03-03",4025.86,4092.95,3981.12,3981.12,119700],["2010-03-04",4048.22,4092.95,4025.86,4070.59,65980],["2010-03-05",4048.22,4070.59,3981.12,4025.86,108370],["2010-03-08",4070.59,4115.32,4003.49,4025.86,95640],["2010-03-09",4025.86,4048.22,4003.49,4048.22,105060],["2010-03-10",4048.22,4070.59,4025.86,4025.86,90660],["2010-03-11",3981.12,4025.86,3981.12,3981.12,95590],["2010-03-12",4025.86,4115.32,4025.86,4070.59,101600],["2010-03-15",4070.59,4137.68,4070.59,4115.32,113160],["2010-03-16",4092.95,4137.68,4025.86,4025.86,98240],["2010-03-17",4025.86,4025.86,3981.12,3981.12,102440],["2010-03-18",4025.86,4025.86,3936.39,3981.12,120250],["2010-03-19",3981.12,3981.12,3914.03,3936.39,163290],["2010-03-22",3936.39,4003.49,3891.66,3936.39,52690],["2010-03-23",3936.39,3981.12,3891.66,3958.76,57060],["2010-03-24",3958.76,4003.49,3936.39,3981.12,58040],["2010-03-25",3914.03,4025.86,3891.66,3981.12,97320],["2010-03-26",4003.49,4025.86,3958.76,4003.49,130170],["2010-03-29",4003.49,4048.22,4003.49,4025.86,98450],["2010-03-30",4003.49,4070.59,4003.49,4048.22,68720],["2010-03-31",4048.22,4048.22,4003.49,4003.49,135820],["2010-04-01",4025.86,4092.95,4025.86,4092.95,195460],["2010-04-02",4160.05,4160.05,4115.32,4160.05,161500],["2010-04-05",4294.25,4361.34,4249.51,4316.61,181240],["2010-04-06",4316.61,4383.71,4316.61,4316.61,168710],["2010-04-07",4338.98,4338.98,4271.88,4316.61,135370],["2010-04-08",4338.98,4338.98,4294.25,4338.98,174960],["2010-04-09",4338.98,4361.34,4316.61,4338.98,129220],["2010-04-12",4338.98,4338.98,4338.98,4338.98,137590],["2010-04-13",4316.61,4383.71,4316.61,4338.98,70380],["2010-04-14",4271.88,4338.98,4271.88,4271.88,71170],["2010-04-15",4338.98,4473.17,4338.98,4473.17,159470],["2010-04-16",4473.17,4517.9,4428.44,4473.17,75910],["2010-04-19",4428.44,4473.17,4361.34,4361.34,86200],["2010-04-20",4271.88,4428.44,4271.88,4428.44,128820],["2010-04-21",4450.81,4517.9,4428.44,4473.17,223690],["2010-04-22",4652.1,4696.83,4607.37,4696.83,143480],["2010-04-26",4875.76,4920.49,4786.29,4875.76,114920],["2010-04-27",4875.76,5009.95,4875.76,4965.22,139560],["2010-04-28",4965.22,5054.68,4831.03,4965.22,128870],["2010-04-29",5009.95,5054.68,4965.22,5054.68,84380],["2010-05-04",5278.34,5278.34,5278.34,5278.34,52610],["2010-05-05",5457.27,5502.0,5367.81,5457.27,206200],["2010-05-06",5323.08,5457.27,5278.34,5323.08,256370],["2010-05-07",5551.36,5551.36,5392.75,5472.05,316080],["2010-05-10",5709.97,5709.97,5392.75,5392.75,265800],["2010-05-11",5472.05,5472.05,5273.79,5392.75,268990],["2010-05-12",5313.44,5313.44,5154.83,5154.83,256220],["2010-05-13",5154.83,5234.14,5075.53,5115.18,193870],["2010-05-14",5115.18,5234.14,5075.53,5154.83,164120],["2010-05-17",5234.14,5234.14,4916.92,4996.22,165670],["2010-05-18",5035.87,5075.53,4837.61,5035.87,114290],["2010-05-19",4956.57,5075.53,4797.96,4797.96,172960],["2010-05-20",4560.04,4837.61,4560.04,4797.96,149850],["2010-05-21",4560.04,4758.31,4560.04,4718.65,121700],["2010-05-24",4877.26,4877.26,4718.65,4877.26,100590],["2010-05-25",4996.22,5075.53,4837.61,4916.92,224980],["2010-05-26",4996.22,5075.53,4956.57,4996.22,126060],["2010-05-27",5154.83,5154.83,4916.92,5075.53,140040],["2010-05-28",5313.44,5313.44,5194.48,5273.79,129880],["2010-05-31",5273.79,5313.44,5154.83,5194.48,85620],["2010-06-01",5075.53,5234.14,5035.87,5115.18,190970],["2010-06-02",5075.53,5273.79,4956.57,5273.79,159120],["2010-06-03",5432.4,5432.4,5313.44,5353.09,130200],["2010-06-04",5313.44,5392.75,5273.79,5313.44,166380],["2010-06-07",5154.83,5234.14,5115.18,5115.18,175470],["2010-06-08",4916.92,5154.83,4916.92,4996.22,148800],["2010-06-09",4996.22,5194.48,4877.26,4956.57,215330],["2010-06-10",4916.92,5154.83,4916.92,5115.18,152500],["2010-06-11",5115.18,5273.79,5115.18,5234.14,144970],["2010-06-14",5234.14,5313.44,5234.14,5273.79,184100],["2010-06-15",5234.14,5313.44,5194.48,5234.14,165070],["2010-06-16",5154.83,5234.14,5115.18,5154.83,212060],["2010-06-17",5075.53,5154.83,5035.87,5154.83,96250],["2010-06-18",5154.83,5154.83,5154.83,5154.83,160060],["2010-06-21",5353.09,5392.75,5234.14,5313.44,281680],["2010-06-22",5234.14,5432.4,5234.14,5432.4,210430],["2010-06-23",5392.75,5432.4,5353.09,5432.4,105830],["2010-06-24",5392.75,5472.05,5353.09,5353.09,147460],["2010-06-25",5313.44,5392.75,5234.14,5234.14,229300],["2010-06-28",5234.14,5392.75,5234.14,5353.09,119190],["2010-06-29",5392.75,5472.05,5353.09,5472.05,137180],["2010-06-30",5353.09,5511.71,5313.44,5511.71,187370],["2010-07-01",5511.71,5511.71,5392.75,5432.4,186030],["2010-07-02",5432.4,5432.4,5392.75,5432.4,139070],["2010-07-05",5432.4,5591.01,5432.4,5591.01,184310],["2010-07-06",5591.01,5591.01,5511.71,5591.01,152510],["2010-07-07",5591.01,5670.32,5511.71,5511.71,101480],["2010-07-08",5551.36,5591.01,5511.71,5511.71,126410],["2010-07-09",5511.71,5591.01,5511.71,5511.71,23090],["2010-07-12",5551.36,5551.36,5353.09,5432.4,133160],["2010-07-13",5432.4,5511.71,5392.75,5511.71,136290],["2010-07-14",5630.66,5630.66,5432.4,5432.4,141580],["2010-07-15",5432.4,5551.36,5353.09,5353.09,132090],["2010-07-16",5353.09,5511.71,5313.44,5353.09,103720],["2010-07-19",5313.44,5472.05,5313.44,5472.05,116870],["2010-07-20",5392.75,5472.05,5353.09,5353.09,98090],["2010-07-21",5472.05,5472.05,5392.75,5472.05,29610],["2010-07-22",5353.09,5432.4,5353.09,5432.4,75160],["2010-07-23",5432.4,5511.71,5432.4,5472.05,79570],["2010-07-26",5392.75,5511.71,5392.75,5392.75,90350],["2010-07-27",5392.75,5472.05,5392.75,5472.05,105180],["2010-07-28",5472.05,5472.05,5353.09,5392.75,116950],["2010-07-29",5392.75,5392.75,5353.09,5353.09,92660],["2010-07-30",5392.75,5432.4,5313.44,5392.75,83390],["2010-08-02",5472.05,5472.05,5313.44,5432.4,69950],["2010-08-03",5392.75,5511.71,5392.75,5392.75,127240],["2010-08-04",5432.4,5432.4,5353.09,5392.75,65650],["2010-08-05",5432.4,5432.4,5353.09,5392.75,109720],["2010-08-06",5432.4,5432.4,5313.44,5392.75,70650],["2010-08-09",5432.4,5432.4,5313.44,5392.75,71090],["2010-08-10",5353.09,5353.09,5273.79,5313.44,129620],["2010-08-11",5313.44,5392.75,5234.14,5392.75,98620],["2010-08-12",5392.75,5392.75,5234.14,5273.79,123390],["2010-08-13",5273.79,5313.44,5234.14,5313.44,141490],["2010-08-16",5313.44,5313.44,5313.44,5313.44,80080],["2010-08-17",5313.44,5313.44,5273.79,5313.44,84010],["2010-08-18",5313.44,5313.44,5115.18,5194.48,99710],["2010-08-19",5154.83,5273.79,5115.18,5154.83,83370],["2010-08-20",5234.14,5273.79,4956.57,5194.48,47520],["2010-08-23",5194.48,5234.14,5154.83,5194.48,55680],["2010-08-24",5234.14,5234.14,4956.57,4956.57,79650],["2010-08-25",4758.31,5075.53,4718.65,4758.31,77450],["2010-08-26",4639.35,4916.92,4639.35,4837.61,98860],["2010-08-27",4837.61,4877.26,4758.31,4837.61,83900],["2010-08-30",4877.26,4916.92,4877.26,4916.92,131600],["2010-08-31",4996.22,5035.87,4956.57,4996.22,383410],["2010-09-01",4996.22,4996.22,4916.92,4996.22,70650],["2010-09-06",4996.22,5115.18,4956.57,4996.22,146690],["2010-09-07",4996.22,5035.87,4877.26,4877.26,168790],["2010-09-08",4916.92,4916.92,4718.65,4718.65,128020],["2010-09-09",4758.31,4916.92,4758.31,4916.92,57120],["2010-09-10",5075.53,5075.53,4797.96,4797.96,83060],["2010-09-13",4877.26,4877.26,4679.0,4797.96,48530],["2010-09-14",4718.65,4797.96,4560.04,4599.7,341010],["2010-09-15",4599.7,4599.7,4401.43,4441.09,252500],["2010-09-16",4282.48,4520.39,4242.82,4480.74,485630],["2010-09-17",4322.13,4560.04,4322.13,4520.39,266140],["2010-09-20",4401.43,4639.35,4401.43,4560.04,307750],["2010-09-21",4599.7,4599.7,4361.78,4361.78,623660],["2010-09-22",4361.78,4441.09,4242.82,4361.78,254520],["2010-09-23",4282.48,4401.43,4282.48,4401.43,169830],["2010-09-24",4401.43,4480.74,4361.78,4480.74,78260],["2010-09-27",4480.74,4560.04,4441.09,4560.04,129040],["2010-09-28",4520.39,4758.31,4520.39,4758.31,375150],["2010-09-29",4916.92,4996.22,4877.26,4877.26,553030],["2010-09-30",4718.65,4877.26,4718.65,4837.61,138730],["2010-10-01",4877.26,4877.26,4639.35,4679.0,92550],["2010-10-04",4758.31,4758.31,4520.39,4679.0,239990],["2010-10-05",4679.0,4837.61,4599.7,4837.61,279060],["2010-10-06",4758.31,5075.53,4758.31,5075.53,241960],["2010-10-07",4996.22,5313.44,4996.22,5154.83,397490],["2010-10-08",4916.92,5234.14,4916.92,5194.48,128750],["2010-10-11",5194.48,5194.48,4996.22,5194.48,92940],["2010-10-12",5154.83,5194.48,5115.18,5154.83,58240],["2010-10-13",4996.22,5154.83,4996.22,5154.83,138430],["2010-10-14",5154.83,5313.44,5154.83,5273.79,187470],["2010-10-15",5154.83,5313.44,5035.87,5115.18,80750],["2010-10-18",4996.22,5194.48,4956.57,4996.22,105250],["2010-10-19",5154.83,5194.48,4996.22,5154.83,125270],["2010-10-20",5035.87,5154.83,4996.22,5035.87,67330],["2010-10-21",5035.87,5154.83,5035.87,5154.83,84490],["2010-10-22",5154.83,5234.14,5035.87,5234.14,154290],["2010-10-25",5234.14,5472.05,5234.14,5472.05,171410],["2010-10-26",5472.05,5551.36,5472.05,5551.36,132570],["2010-10-27",5392.75,5551.36,5313.44,5392.75,79360],["2010-10-28",5234.14,5472.05,5234.14,5353.09,170510],["2010-10-29",5392.75,5392.75,5313.44,5353.09,86840],["2010-11-01",5234.14,5392.75,5234.14,5353.09,67060],["2010-11-02",5194.48,5353.09,5194.48,5353.09,99530],["2010-11-03",5194.48,5392.75,5194.48,5392.75,91240],["2010-11-04",5313.44,5511.71,5313.44,5511.71,238550],["2010-11-05",5432.4,5709.97,5432.4,5670.32,147440],["2010-11-08",5709.97,5947.88,5709.97,5947.88,254520],["2010-11-09",5947.88,5947.88,5868.58,5908.23,220010],["2010-11-10",5789.27,5947.88,5789.27,5868.58,292630],["2010-11-11",5828.93,5947.88,5828.93,5947.88,223760],["2010-11-12",5828.93,5947.88,5670.32,5789.27,157260],["2010-11-15",5789.27,5947.88,5670.32,5749.62,81540],["2010-11-16",5749.62,5868.58,5630.66,5709.97,194400],["2010-11-17",5630.66,5828.93,5630.66,5749.62,272530],["2010-11-18",5749.62,5828.93,5630.66,5749.62,236600],["2010-11-19",5749.62,5828.93,5709.97,5828.93,124280],["2010-11-22",5828.93,5828.93,5749.62,5828.93,156270],["2010-11-23",5828.93,6106.49,5789.27,6106.49,148130],["2010-11-24",6106.49,6344.41,6027.19,6225.45,94650],["2010-11-25",6344.41,6344.41,6185.8,6265.1,129800],["2010-11-26",6344.41,6344.41,6146.15,6265.1,101830],["2010-11-29",6384.06,6423.71,6225.45,6423.71,169970],["2010-11-30",6344.41,6463.37,6344.41,6423.71,106080],["2010-12-01",6423.71,6423.71,6344.41,6384.06,111500],["2010-12-02",6265.1,6423.71,6265.1,6384.06,166650],["2010-12-03",6503.02,6503.02,6384.06,6384.06,132790],["2010-12-06",6265.1,6503.02,6265.1,6503.02,259520],["2010-12-07",6661.63,6820.24,6542.67,6820.24,215150],["2010-12-08",6978.85,7137.46,6503.02,7058.15,255060],["2010-12-09",6820.24,7137.46,6820.24,7137.46,203300],["2010-12-10",7177.11,7494.33,6899.54,7494.33,292490],["2010-12-13",7811.55,7851.21,7613.29,7851.21,501360],["2010-12-14",8089.12,8168.43,7930.51,8168.43,397770],["2010-12-15",8168.43,8564.95,8168.43,8485.65,348760],["2010-12-16",8485.65,8485.65,8089.12,8089.12,201840],["2010-12-17",7732.25,8009.82,7692.6,7692.6,153530],["2010-12-20",7573.64,7692.6,7335.72,7335.72,174940],["2010-12-21",7058.15,7375.38,6978.85,7335.72,447630],["2010-12-22",7533.99,7533.99,7018.5,7375.38,103690],["2010-12-23",7454.68,7454.68,7216.77,7216.77,224110],["2010-12-24",6978.85,7296.07,6978.85,7137.46,188980],["2010-12-27",7137.46,7177.11,7058.15,7058.15,230850],["2010-12-28",6939.2,7216.77,6939.2,7216.77,92730],["2010-12-29",7335.72,7454.68,7256.42,7454.68,136580],["2010-12-30",7454.68,7811.55,7454.68,7613.29,103890],["2010-12-31",7613.29,7930.51,7613.29,7732.25,90740],["2011-01-04",7613.29,7771.9,7573.64,7652.94,224360],["2011-01-05",7771.9,7771.9,7613.29,7652.94,77770],["2011-01-06",7454.68,7692.6,7454.68,7613.29,136200],["2011-01-07",7613.29,7652.94,7454.68,7573.64,343910],["2011-01-10",7692.6,7692.6,7533.99,7652.94,188760],["2011-01-11",7732.25,7732.25,7573.64,7652.94,354510],["2011-01-12",7652.94,7692.6,7573.64,7613.29,327520],["2011-01-13",7613.29,7811.55,7573.64,7811.55,81190],["2011-01-14",7851.21,7851.21,7613.29,7613.29,269460],["2011-01-17",7652.94,7652.94,7375.38,7533.99,146170],["2011-01-18",7573.64,7573.64,7216.77,7216.77,209380],["2011-01-19",7375.38,7415.03,7058.15,7177.11,215470],["2011-01-20",7296.07,7296.07,7137.46,7177.11,63700],["2011-01-21",7097.81,7296.07,7097.81,7137.46,110780],["2011-01-24",7296.07,7296.07,6978.85,6978.85,45150],["2011-01-25",7177.11,7256.42,7058.15,7216.77,46270],["2011-01-26",7296.07,7296.07,7137.46,7137.46,15700],["2011-01-27",7256.42,7256.42,7097.81,7137.46,9470],["2011-01-28",7137.46,7494.33,7137.46,7494.33,67030],["2011-02-08",7533.99,7692.6,7494.33,7692.6,167690],["2011-02-09",7692.6,7930.51,7692.6,7851.21,183610],["2011-02-10",7771.9,7930.51,7692.6,7851.21,178010],["2011-02-11",7851.21,8089.12,7771.9,8009.82,218050],["2011-02-14",8168.43,8406.34,8168.43,8406.34,284840],["2011-02-15",8406.34,8802.87,8406.34,8644.26,255250],["2011-02-16",8723.56,8723.56,8564.95,8644.26,256390],["2011-02-17",8406.34,8485.65,8247.73,8247.73,270500],["2011-02-18",8247.73,8327.04,8089.12,8327.04,292640],["2011-02-21",8327.04,8327.04,7930.51,8009.82,284540],["2011-02-22",7692.6,8247.73,7652.94,7851.21,180730],["2011-02-23",7930.51,8168.43,7851.21,8168.43,579360],["2011-02-24",8168.43,8406.34,8168.43,8327.04,376880],["2011-02-25",8168.43,8644.26,8168.43,8564.95,319760],["2011-02-28",8564.95,8882.17,8485.65,8485.65,335190],["2011-03-01",8485.65,8882.17,8485.65,8802.87,589450],["2011-03-02",8882.17,9199.39,8723.56,9199.39,555610],["2011-03-03",9120.09,9516.61,9120.09,9516.61,414520],["2011-03-04",9516.61,9913.14,9358.0,9833.83,375430],["2011-03-07",10151.05,10151.05,9754.53,10151.05,370820],["2011-03-08",9913.14,10309.66,9913.14,10230.36,401950],["2011-03-09",10230.36,10230.36,9992.44,9992.44,759970],["2011-03-10",9754.53,10151.05,9754.53,9833.83,110130],["2011-03-11",9754.53,10309.66,9754.53,10309.66,212320],["2011-03-14",9833.83,10547.58,9833.83,9913.14,77200],["2011-03-15",9913.14,9913.14,9437.31,9437.31,96350],["2011-03-16",9437.31,9437.31,9040.78,9199.39,264380],["2011-03-17",9199.39,9516.61,9040.78,9358.0,34310],["2011-03-18",9358.0,9595.92,9199.39,9278.7,116970],["2011-03-21",9278.7,9675.22,9278.7,9595.92,79710],["2011-03-22",9675.22,9833.83,9199.39,9199.39,62910],["2011-03-23",9437.31,9516.61,9278.7,9516.61,36020],["2011-03-24",9437.31,9754.53,9437.31,9754.53,39510],["2011-03-25",9833.83,9913.14,9516.61,9516.61,34560],["2011-03-28",9516.61,9754.53,9040.78,9675.22,64480],["2011-03-29",9833.83,9913.14,9754.53,9913.14,50120],["2011-03-30",10071.75,10388.97,9992.44,10388.97,104320],["2011-03-31",10706.19,10785.5,10309.66,10388.97,77700],["2011-04-01",10547.58,10706.19,10309.66,10388.97,57830],["2011-04-04",10468.27,10468.27,10230.36,10309.66,23700],["2011-04-05",10468.27,10468.27,10230.36,10388.97,35360],["2011-04-06",10468.27,10468.27,10309.66,10388.97,58560],["2011-04-07",10388.97,10547.58,10388.97,10547.58,61320],["2011-04-08",10706.19,10706.19,10547.58,10626.88,84740],["2011-04-13",10626.88,10785.5,10626.88,10706.19,65640],["2011-04-14",10626.88,10706.19,10547.58,10706.19,71840],["2011-04-15",10547.58,10706.19,10547.58,10626.88,133350],["2011-04-18",10468.27,10626.88,10468.27,10547.58,58420],["2011-04-19",10547.58,10706.19,10547.58,10626.88,108050],["2011-04-20",10626.88,10706.19,10547.58,10706.19,153070],["2011-04-21",10706.19,10944.11,10706.19,10785.5,201490],["2011-04-22",10706.19,10864.8,10626.88,10626.88,127730],["2011-04-25",10309.66,10626.88,10309.66,10468.27,101520],["2011-04-26",10071.75,10309.66,10071.75,10151.05,139450],["2011-04-27",10151.05,10626.88,10151.05,10626.88,130270],["2011-04-28",10547.58,10626.88,10468.27,10547.58,107270],["2011-04-29",10626.88,10626.88,10468.27,10626.88,29220],["2011-05-04",10626.88,10626.88,10547.58,10626.88,127280],["2011-05-05",10626.88,10626.88,10468.27,10626.88,48900],["2011-05-06",10468.27,10547.58,10151.05,10468.27,185790],["2011-05-09",10309.66,10468.27,10309.66,10388.97,105270],["2011-05-10",10388.97,10626.88,10388.97,10468.27,87300],["2011-05-11",10468.27,10547.58,10388.97,10468.27,129230],["2011-05-12",10547.58,10547.58,10388.97,10468.27,119730],["2011-05-13",10468.27,10468.27,10151.05,10309.66,159110],["2011-05-16",10388.97,10468.27,9833.83,9833.83,46450],["2011-05-17",10071.75,10151.05,9358.0,9358.0,207090],["2011-05-18",8961.48,8961.48,8961.48,8961.48,45690],["2011-05-19",8564.95,8564.95,8564.95,8564.95,87200],["2011-05-20",8168.43,8644.26,8168.43,8644.26,489150],["2011-05-23",8802.87,8961.48,8247.73,8485.65,310070],["2011-05-24",8247.73,8406.34,8089.12,8089.12,336060],["2011-05-25",7692.6,8089.12,7692.6,7692.6,840600],["2011-05-26",7335.72,7692.6,7335.72,7692.6,977830],["2011-05-27",7930.51,8009.82,7851.21,8009.82,131580],["2011-05-30",8327.04,8406.34,8168.43,8406.34,88400],["2011-05-31",8485.65,8802.87,8485.65,8802.87,54240],["2011-06-01",9120.09,9199.39,9120.09,9199.39,64200],["2011-06-02",9595.92,9595.92,9595.92,9595.92,18280],["2011-06-03",10071.75,10071.75,9120.09,9595.92,244790],["2011-06-06",9437.31,9595.92,9120.09,9120.09,53700],["2011-06-07",9278.7,9437.31,8723.56,8723.56,180380],["2011-06-08",8961.48,8961.48,8327.04,8723.56,106270],["2011-06-09",8882.17,8961.48,8564.95,8961.48,24500],["2011-06-10",8961.48,9199.39,8882.17,8961.48,187400],["2011-06-13",9358.0,9358.0,9358.0,9358.0,216300],["2011-06-14",9754.53,9754.53,9595.92,9754.53,274280],["2011-06-15",10230.36,10230.36,10230.36,10230.36,105290],["2011-06-16",10718.94,10718.94,10635.85,10718.94,289380],["2011-06-17",11134.41,11217.5,10802.04,11217.5,419170],["2011-06-20",10718.94,11051.31,10718.94,10718.94,274980],["2011-06-21",10386.57,10968.22,10386.57,10968.22,220520],["2011-06-22",10802.04,10885.13,10469.67,10469.67,289540],["2011-06-23",10469.67,10885.13,10469.67,10802.04,43270],["2011-06-24",10802.04,10885.13,10802.04,10802.04,46150],["2011-06-27",10635.85,11134.41,10635.85,11134.41,67400],["2011-06-28",11217.5,11217.5,11051.31,11134.41,33010],["2011-06-29",11134.41,11134.41,11051.31,11134.41,84900],["2011-06-30",11134.41,11383.68,11134.41,11383.68,141850],["2011-07-01",11051.31,11134.41,10968.22,11051.31,115910],["2011-07-04",11051.31,11134.41,11051.31,11051.31,88360],["2011-07-05",11051.31,11134.41,11051.31,11051.31,6430],["2011-07-06",11134.41,11134.41,11134.41,11134.41,108000],["2011-07-07",11217.5,11383.68,11134.41,11300.59,64730],["2011-07-08",11134.41,11134.41,11051.31,11134.41,25080],["2011-07-11",11051.31,11051.31,11051.31,11051.31,56550],["2011-07-12",10802.04,10885.13,10635.85,10802.04,599110],["2011-07-13",10802.04,10802.04,10469.67,10469.67,417300],["2011-07-14",10469.67,10469.67,10054.2,10054.2,477980],["2011-07-15",10220.39,10220.39,9804.93,9888.02,435260],["2011-07-18",9721.83,10303.48,9721.83,10303.48,322350],["2011-07-19",10303.48,10303.48,9888.02,10137.3,6990],["2011-07-20",10303.48,10303.48,10054.2,10137.3,73770],["2011-07-21",10137.3,10137.3,9888.02,10054.2,81920],["2011-07-22",9888.02,9888.02,9638.74,9638.74,58460],["2011-07-25",9638.74,9721.83,9555.65,9721.83,19830],["2011-07-26",9721.83,10054.2,9721.83,10054.2,76600],["2011-07-27",10137.3,10220.39,10137.3,10137.3,110090],["2011-07-28",9971.11,9971.11,9888.02,9971.11,12620],["2011-07-29",9804.93,9971.11,9472.55,9555.65,136390],["2011-08-01",9555.65,9555.65,9223.28,9389.46,101150],["2011-08-02",9140.18,9223.28,8974.0,8974.0,1295560],["2011-08-03",8558.54,8724.72,8558.54,8724.72,150050],["2011-08-04",8724.72,8724.72,8309.26,8309.26,1553630],["2011-08-05",8309.26,8724.72,8309.26,8641.63,212460],["2011-08-08",8558.54,8641.63,8309.26,8641.63,250580],["2011-08-09",8392.35,8807.81,8392.35,8807.81,151650],["2011-08-10",8807.81,8890.91,8392.35,8392.35,228810],["2011-08-11",8143.07,8558.54,8143.07,8392.35,232520],["2011-08-12",8392.35,8641.63,8392.35,8392.35,110650],["2011-08-15",8392.35,8641.63,8392.35,8558.54,73160],["2011-08-16",8475.44,8641.63,8475.44,8558.54,181140],["2011-08-17",8641.63,8641.63,8475.44,8558.54,162430],["2011-08-18",8807.81,8974.0,8558.54,8974.0,118100],["2011-08-19",9057.09,9057.09,8724.72,8807.81,127400],["2011-08-22",8724.72,8974.0,8724.72,8974.0,45930],["2011-08-23",8974.0,8974.0,8807.81,8807.81,52450],["2011-08-24",8724.72,8974.0,8392.35,8392.35,200620],["2011-08-25",8558.54,8807.81,8558.54,8724.72,82350],["2011-08-26",8807.81,8890.91,8724.72,8890.91,38140],["2011-08-29",8724.72,8974.0,8641.63,8974.0,107950],["2011-08-30",9140.18,9389.46,9140.18,9389.46,30130],["2011-08-31",9638.74,9804.93,9389.46,9804.93,55990],["2011-09-01",10054.2,10220.39,9971.11,10220.39,76680],["2011-09-05",10220.39,10220.39,9721.83,9888.02,75340],["2011-09-06",9721.83,9804.93,9638.74,9638.74,86280],["2011-09-07",9638.74,9721.83,9555.65,9638.74,98070],["2011-09-08",9971.11,9971.11,9804.93,9804.93,71330],["2011-09-09",9804.93,10137.3,9804.93,10137.3,54440],["2011-09-12",10137.3,10137.3,9638.74,9638.74,145020],["2011-09-13",9555.65,9638.74,9223.28,9223.28,426930],["2011-09-14",9223.28,9223.28,8807.81,8890.91,563570],["2011-09-15",9140.18,9223.28,8475.44,8890.91,422260],["2011-09-16",8974.0,8974.0,8475.44,8475.44,556050],["2011-09-19",8309.26,8641.63,8226.17,8558.54,280520],["2011-09-20",8558.54,8974.0,8392.35,8890.91,308800],["2011-09-21",8890.91,8890.91,8641.63,8724.72,146760],["2011-09-22",8641.63,8724.72,8475.44,8641.63,703130],["2011-09-23",8475.44,8558.54,8226.17,8392.35,452650],["2011-09-26",8309.26,8475.44,8226.17,8392.35,513060],["2011-09-27",8309.26,8475.44,8226.17,8309.26,150920],["2011-09-28",8392.35,8392.35,8226.17,8226.17,332040],["2011-09-29",8226.17,8558.54,8018.43,8309.26,927200],["2011-09-30",8226.17,8475.44,8226.17,8309.26,175980],["2011-10-03",8309.26,8309.26,8101.53,8101.53,104470],["2011-10-04",8018.43,8101.53,7810.7,7852.25,141870],["2011-10-05",7852.25,7976.89,7478.33,7686.06,626500],["2011-10-06",7686.06,7810.7,7561.43,7810.7,286240],["2011-10-07",7810.7,7810.7,7686.06,7686.06,81960],["2011-10-10",7644.52,7976.89,7644.52,7935.34,103850],["2011-10-11",7935.34,7976.89,7769.16,7810.7,63040],["2011-10-12",7686.06,7769.16,7561.43,7686.06,90340],["2011-10-13",7686.06,7810.7,7644.52,7727.61,108290],["2011-10-14",7727.61,7810.7,7727.61,7769.16,68540],["2011-10-17",7769.16,7769.16,7686.06,7769.16,48520],["2011-10-18",7727.61,7727.61,7602.97,7602.97,57200],["2011-10-19",7602.97,7644.52,7270.6,7312.15,243400],["2011-10-20",7229.06,7312.15,7021.32,7270.6,232250],["2011-10-21",7187.51,7519.88,7187.51,7478.33,177900],["2011-10-24",7602.97,7686.06,7561.43,7561.43,115490],["2011-10-25",7561.43,7561.43,7436.79,7519.88,83940],["2011-10-26",7519.88,7644.52,7436.79,7644.52,77290],["2011-10-27",7644.52,7644.52,7561.43,7644.52,37240],["2011-10-28",7686.06,7893.8,7602.97,7769.16,95910],["2011-10-31",7893.8,7976.89,7769.16,7769.16,64510],["2011-11-01",7644.52,7644.52,7436.79,7561.43,64370],["2011-11-02",7478.33,7478.33,7187.51,7353.69,110370],["2011-11-03",7395.24,7436.79,7229.06,7436.79,70800],["2011-11-04",7436.79,7561.43,7436.79,7436.79,73000],["2011-11-07",7395.24,7478.33,7312.15,7478.33,80540],["2011-11-08",7395.24,7519.88,7395.24,7478.33,58800],["2011-11-09",7519.88,7561.43,7436.79,7436.79,1184418],["2011-11-10",7436.79,7478.33,7395.24,7436.79,1462180],["2011-11-11",7436.79,7478.33,7353.69,7436.79,753060],["2011-11-14",7436.79,7478.33,7104.42,7104.42,174230],["2011-11-15",7145.96,7229.06,6772.05,6772.05,333190],["2011-11-16",6772.05,7021.32,6730.5,6855.14,618200],["2011-11-17",6896.68,6979.78,6855.14,6938.23,209550],["2011-11-18",6979.78,6979.78,6730.5,6813.59,119300],["2011-11-21",6813.59,6855.14,6688.95,6730.5,138470],["2011-11-22",6730.5,6855.14,6605.86,6813.59,87040],["2011-11-23",6855.14,6979.78,6855.14,6979.78,118520],["2011-11-24",6979.78,7062.87,6647.41,6647.41,200460],["2011-11-25",6647.41,6813.59,6647.41,6813.59,184570],["2011-11-28",6896.68,6979.78,6647.41,6855.14,109020],["2011-11-29",6855.14,6938.23,6855.14,6938.23,50720],["2011-11-30",6938.23,6938.23,6896.68,6938.23,81690],["2011-12-01",6938.23,7021.32,6896.68,7021.32,39080],["2011-12-02",7062.87,7270.6,7062.87,7270.6,970940],["2011-12-05",7478.33,7602.97,7478.33,7602.97,240910],["2011-12-06",7769.16,7810.7,7561.43,7602.97,252420],["2011-12-07",7602.97,7602.97,7353.69,7561.43,155130],["2011-12-08",7561.43,7561.43,7187.51,7187.51,204660],["2011-12-09",7187.51,7270.6,6855.14,7062.87,84510],["2011-12-12",6938.23,7145.96,6938.23,7145.96,86810],["2011-12-13",7312.15,7478.33,7312.15,7478.33,434470],["2011-12-14",7852.25,7852.25,7852.25,7852.25,62300],["2011-12-15",8226.17,8226.17,8101.53,8226.17,1473020],["2011-12-16",8558.54,8558.54,8059.98,8059.98,934050],["2011-12-19",7810.7,7893.8,7769.16,7852.25,168790],["2011-12-20",7686.06,8059.98,7686.06,7893.8,1953960],["2011-12-21",8267.71,8267.71,8267.71,8267.71,7138460],["2011-12-22",8267.71,8641.63,8267.71,8641.63,1294510],["2011-12-23",8226.17,8475.44,8226.17,8392.35,144780],["2011-12-26",8392.35,8475.44,8059.98,8309.26,1755350],["2011-12-27",8267.71,8309.26,8226.17,8226.17,301650],["2011-12-28",8143.07,8392.35,8143.07,8309.26,2306380],["2011-12-29",8226.17,8226.17,8226.17,8226.17,202850],["2011-12-30",8226.17,8309.26,8226.17,8267.71,76710],["2012-01-03",8226.17,8392.35,8184.62,8184.62,39190],["2012-01-04",8267.71,8309.26,8184.62,8226.17,38760],["2012-01-05",8184.62,8184.62,7852.25,7852.25,15860],["2012-01-06",7852.25,7852.25,7769.16,7810.7,22080],["2012-01-09",7810.7,8184.62,7727.61,8184.62,110140],["2012-01-10",8475.44,8475.44,7976.89,8184.62,121890],["2012-01-11",8226.17,8226.17,7893.8,7935.34,70990],["2012-01-12",8059.98,8101.53,7893.8,7935.34,35220],["2012-01-13",7893.8,8143.07,7893.8,8018.43,63120],["2012-01-16",7935.34,8018.43,7810.7,7810.7,5138080],["2012-01-17",7727.61,8184.62,7727.61,8143.07,36590],["2012-01-18",8309.26,8309.26,7810.7,8267.71,19050],["2012-01-19",8226.17,8641.63,8226.17,8641.63,240240],["2012-01-20",8724.72,8724.72,8558.54,8558.54,3022667],["2012-01-30",8558.54,8974.0,8558.54,8974.0,40070],["2012-01-31",9140.18,9140.18,8974.0,9057.09,200100],["2012-02-01",9057.09,9389.46,8890.91,9389.46,820760],["2012-02-02",9389.46,9638.74,9140.18,9472.55,859860],["2012-02-03",9638.74,9638.74,9472.55,9472.55,90510],["2012-02-06",9555.65,9804.93,9472.55,9804.93,63650],["2012-02-07",9804.93,9971.11,9555.65,9721.83,74480],["2012-02-08",9638.74,9804.93,9555.65,9721.83,81410],["2012-02-09",9804.93,9804.93,9721.83,9721.83,44630],["2012-02-10",9638.74,9638.74,9472.55,9638.74,103570],["2012-02-13",9472.55,9472.55,9223.28,9223.28,2064720],["2012-02-14",9057.09,9555.65,9057.09,9555.65,1299490],["2012-02-15",9306.37,9721.83,9306.37,9555.65,1910141],["2012-02-16",9721.83,9721.83,9389.46,9555.65,1519708],["2012-02-17",9306.37,9721.83,9306.37,9472.55,24790],["2012-02-20",9555.65,9721.83,9140.18,9389.46,12450],["2012-02-21",9638.74,9638.74,9306.37,9389.46,19080],["2012-02-22",9389.46,9555.65,9223.28,9555.65,21970],["2012-02-23",9472.55,9555.65,9389.46,9555.65,58220],["2012-02-24",9638.74,9638.74,9306.37,9306.37,61550],["2012-02-27",9306.37,9555.65,9140.18,9140.18,102920],["2012-02-28",9140.18,9306.37,9057.09,9140.18,40460],["2012-02-29",9140.18,9140.18,8724.72,8724.72,2304553],["2012-03-01",8475.44,8475.44,8309.26,8309.26,209560],["2012-03-02",8475.44,8724.72,8475.44,8724.72,156970],["2012-03-05",9140.18,9140.18,9140.18,9140.18,143510],["2012-03-06",9555.65,9555.65,8890.91,8890.91,66240],["2012-03-07",8890.91,8974.0,8558.54,8807.81,117880],["2012-03-08",8641.63,9057.09,8641.63,8724.72,244220],["2012-03-09",8724.72,8974.0,8724.72,8974.0,97970],["2012-03-12",8558.54,9140.18,8558.54,8807.81,1091400],["2012-03-13",8641.63,8724.72,8392.35,8392.35,267460],["2012-03-14",8724.72,8724.72,8226.17,8724.72,1065600],["2012-03-15",8475.44,8724.72,8309.26,8309.26,230330],["2012-03-16",8641.63,8641.63,8059.98,8143.07,1240330],["2012-03-19",8143.07,8143.07,7893.8,8143.07,150700],["2012-03-20",8143.07,8475.44,8143.07,8309.26,130940],["2012-03-21",8392.35,8392.35,8226.17,8309.26,144040],["2012-03-22",8184.62,8392.35,8184.62,8309.26,123360],["2012-03-23",8309.26,8558.54,8309.26,8558.54,453050],["2012-03-26",8724.72,8890.91,8475.44,8890.91,219500],["2012-03-27",8890.91,8890.91,8475.44,8475.44,1039110],["2012-03-28",8059.98,8143.07,8059.98,8059.98,4638350],["2012-03-29",8267.71,8267.71,7810.7,7852.25,528600],["2012-03-30",7976.89,7976.89,7810.7,7976.89,196260],["2012-04-03",7976.89,7976.89,7893.8,7976.89,197610],["2012-04-04",7976.89,7976.89,7727.61,7727.61,248100],["2012-04-05",7727.61,7852.25,7602.97,7727.61,256960],["2012-04-06",7810.7,7852.25,7727.61,7810.7,93370],["2012-04-09",7893.8,7893.8,7644.52,7727.61,234310],["2012-04-10",7727.61,7727.61,7644.52,7644.52,359080],["2012-04-11",7644.52,7852.25,7602.97,7852.25,263240],["2012-04-12",7935.34,8059.98,7852.25,7935.34,429800],["2012-04-13",7935.34,8143.07,7893.8,7893.8,1320290],["2012-04-16",7976.89,8184.62,7935.34,8101.53,248680],["2012-04-17",8101.53,8267.71,8018.43,8226.17,418830],["2012-04-18",8309.26,8558.54,8226.17,8267.71,346310],["2012-04-19",8267.71,8309.26,8101.53,8226.17,285740],["2012-04-20",8309.26,8309.26,8101.53,8184.62,350770],["2012-04-23",8101.53,8226.17,8101.53,8226.17,256350],["2012-04-24",8143.07,8226.17,8101.53,8226.17,160260],["2012-04-25",8226.17,8226.17,8143.07,8226.17,233260],["2012-04-26",8309.26,8392.35,8267.71,8309.26,1894521],["2012-04-27",8392.35,8392.35,8309.26,8392.35,171160],["2012-05-02",8558.54,8724.72,8392.35,8475.44,517450],["2012-05-03",8475.44,8558.54,8392.35,8475.44,136060],["2012-05-04",8475.44,8641.63,8392.35,8641.63,675910],["2012-05-07",8641.63,8724.72,8392.35,8641.63,733040],["2012-05-08",8641.63,8641.63,8475.44,8641.63,837150],["2012-05-09",8641.63,8641.63,8475.44,8558.54,122410],["2012-05-10",8641.63,8641.63,8475.44,8558.54,90920],["2012-05-11",8558.54,8641.63,8475.44,8475.44,93430],["2012-05-14",8392.35,8558.54,8392.35,8475.44,79080],["2012-05-15",8392.35,8558.54,8226.17,8309.26,114310],["2012-05-16",8309.26,8475.44,8184.62,8267.71,143950],["2012-05-17",8143.07,8267.71,8059.98,8267.71,207350],["2012-05-18",8267.71,8267.71,7976.89,8226.17,169600],["2012-05-21",8309.26,8392.35,8309.26,8392.35,108700],["2012-05-22",8475.44,8558.54,8392.35,8558.54,87130],["2012-05-23",8309.26,8641.63,8309.26,8475.44,101180],["2012-05-24",8309.26,8558.54,8309.26,8392.35,71170],["2012-05-25",8475.44,8475.44,8309.26,8475.44,169090],["2012-05-28",8558.54,8641.63,8392.35,8558.54,86790],["2012-05-29",8558.54,8641.63,8475.44,8641.63,158843],["2012-05-30",8641.63,8724.72,8558.54,8724.72,251650],["2012-05-31",8558.54,8724.72,8558.54,8558.54,61250],["2012-06-01",8641.63,8641.63,8558.54,8558.54,73670],["2012-06-04",8899.22,8899.22,8475.44,8581.39,85690],["2012-06-05",8369.5,8687.33,8263.56,8581.39,161020],["2012-06-06",8581.39,8793.27,8528.42,8793.27,186260],["2012-06-07",9058.13,9058.13,8846.24,8899.22,103390],["2012-06-08",9111.1,9111.1,8899.22,8899.22,115130],["2012-06-11",8899.22,8899.22,8581.39,8899.22,144500],["2012-06-12",8899.22,8899.22,8634.36,8846.24,116260],["2012-06-13",8952.19,8952.19,8687.33,8846.24,124350],["2012-06-14",8846.24,8846.24,8528.42,8793.27,224830],["2012-06-15",8687.33,8793.27,8581.39,8740.3,348600],["2012-06-18",8793.27,8793.27,8740.3,8740.3,116570],["2012-06-19",8687.33,8740.3,8634.36,8687.33,887230],["2012-06-20",8740.3,8740.3,8581.39,8687.33,387450],["2012-06-21",8687.33,8740.3,8634.36,8740.3,100900],["2012-06-22",8687.33,8687.33,8581.39,8581.39,108520],["2012-06-25",8581.39,9005.16,8581.39,9005.16,1659766],["2012-06-26",9005.16,9005.16,8687.33,9005.16,472290],["2012-06-27",9005.16,9058.13,8899.22,9005.16,427270],["2012-06-28",8952.19,8952.19,8740.3,8952.19,2015400],["2012-06-29",8793.27,8952.19,8793.27,8899.22,664171],["2012-07-02",8740.3,8899.22,8634.36,8687.33,169750],["2012-07-03",8634.36,8687.33,8528.42,8581.39,83890],["2012-07-04",8581.39,8634.36,8528.42,8581.39,75960],["2012-07-05",8475.44,8687.33,8475.44,8581.39,76350],["2012-07-06",8581.39,8687.33,8475.44,8528.42,91920],["2012-07-09",8475.44,8581.39,8263.56,8369.5,161250],["2012-07-10",8369.5,8369.5,8157.61,8316.53,120480],["2012-07-11",8316.53,8316.53,8104.64,8210.59,371620],["2012-07-12",7945.73,8369.5,7945.73,8210.59,85610],["2012-07-13",8263.56,8475.44,8263.56,8475.44,181940],["2012-07-16",8475.44,8475.44,8157.61,8369.5,102830],["2012-07-17",8104.64,8369.5,8104.64,8369.5,273730],["2012-07-18",8369.5,8369.5,8263.56,8316.53,133715],["2012-07-19",8157.61,8369.5,8157.61,8369.5,735100],["2012-07-20",8369.5,8369.5,8316.53,8316.53,225810],["2012-07-23",8369.5,8369.5,8157.61,8263.56,109340],["2012-07-24",8263.56,8263.56,7998.7,8157.61,240320],["2012-07-25",8157.61,8210.59,7998.7,8157.61,100730],["2012-07-26",8051.67,8210.59,8051.67,8157.61,111310],["2012-07-27",8157.61,8210.59,8051.67,8210.59,1573091],["2012-07-30",8051.67,8210.59,8051.67,8210.59,199800],["2012-07-31",8104.64,8210.59,8104.64,8157.61,159950],["2012-08-01",8104.64,8157.61,7998.7,8104.64,172190],["2012-08-02",8157.61,8475.44,8157.61,8316.53,254950],["2012-08-03",8316.53,8316.53,8210.59,8316.53,123450],["2012-08-06",8104.64,8316.53,8104.64,8316.53,147010],["2012-08-07",8369.5,8422.47,8263.56,8369.5,165390],["2012-08-08",8475.44,8475.44,8369.5,8422.47,107540],["2012-08-09",8422.47,8475.44,8369.5,8422.47,100400],["2012-08-10",8475.44,8475.44,8369.5,8422.47,65470],["2012-08-13",8316.53,8475.44,8316.53,8475.44,53020],["2012-08-14",8475.44,8528.42,8475.44,8528.42,93610],["2012-08-15",8581.39,8581.39,8475.44,8475.44,79010],["2012-08-16",8475.44,8475.44,8369.5,8422.47,115560],["2012-08-17",8475.44,8475.44,8316.53,8316.53,85650],["2012-08-20",8422.47,8422.47,8263.56,8369.5,230260],["2012-08-21",8263.56,8369.5,7998.7,8104.64,165180],["2012-08-22",8051.67,8157.61,7945.73,8104.64,212800],["2012-08-23",7892.76,7945.73,7733.84,7733.84,244370],["2012-08-24",7733.84,7839.79,7363.04,7733.84,294918],["2012-08-27",7733.84,7733.84,7363.04,7363.04,304450],["2012-08-28",7363.04,7416.01,7257.1,7416.01,118670],["2012-08-29",7680.87,7786.81,7416.01,7468.98,135960],["2012-08-30",7627.9,7839.79,7521.96,7839.79,60820],["2012-08-31",7733.84,7733.84,7468.98,7468.98,208770],["2012-09-04",7733.84,7839.79,7627.9,7680.87,73830],["2012-09-05",7839.79,7839.79,7574.93,7627.9,87930],["2012-09-06",7574.93,7733.84,7574.93,7680.87,70640],["2012-09-07",7680.87,7733.84,7627.9,7627.9,90690],["2012-09-10",7733.84,7733.84,7521.96,7574.93,68830],["2012-09-11",7627.9,7680.87,7574.93,7627.9,73230],["2012-09-12",7680.87,7680.87,7627.9,7627.9,83310],["2012-09-13",7627.9,7680.87,7574.93,7627.9,2580380],["2012-09-14",7839.79,7839.79,7733.84,7839.79,251910],["2012-09-17",8051.67,8210.59,7945.73,7945.73,424310],["2012-09-18",8157.61,8210.59,7839.79,8104.64,249580],["2012-09-19",8051.67,8157.61,8051.67,8157.61,1076300],["2012-09-20",8210.59,8210.59,8104.64,8157.61,885490],["2012-09-21",8210.59,8475.44,8210.59,8475.44,907720],["2012-09-24",8475.44,8475.44,8263.56,8422.47,962890],["2012-09-25",8475.44,8528.42,8316.53,8528.42,1314740],["2012-09-26",8634.36,8899.22,8581.39,8846.24,450280],["2012-09-27",8952.19,9005.16,8475.44,8793.27,316390],["2012-09-28",8740.3,8846.24,8528.42,8793.27,278510],["2012-10-01",8793.27,8793.27,8528.42,8740.3,160560],["2012-10-02",8687.33,8740.3,8634.36,8687.33,141870],["2012-10-03",8687.33,8687.33,8369.5,8369.5,112160],["2012-10-04",8475.44,8475.44,8369.5,8475.44,53330],["2012-10-05",8475.44,8475.44,8369.5,8475.44,53850],["2012-10-08",8475.44,8581.39,8475.44,8581.39,325200],["2012-10-09",8475.44,8581.39,8475.44,8528.42,1112400],["2012-10-10",8581.39,8581.39,8422.47,8475.44,54980],["2012-10-11",8369.5,8475.44,8369.5,8369.5,253630],["2012-10-12",8263.56,8475.44,8263.56,8316.53,34370],["2012-10-15",8210.59,8369.5,8210.59,8369.5,42970],["2012-10-16",8369.5,8422.47,8263.56,8369.5,62130],["2012-10-17",8369.5,8369.5,8263.56,8369.5,44560],["2012-10-18",8369.5,8369.5,8157.61,8369.5,52280],["2012-10-19",8369.5,8422.47,8263.56,8369.5,59850],["2012-10-22",8369.5,8369.5,8157.61,8316.53,51680],["2012-10-23",8210.59,8369.5,8210.59,8263.56,48050],["2012-10-24",8263.56,8263.56,8104.64,8263.56,59780],["2012-10-25",8157.61,8316.53,8157.61,8263.56,212290],["2012-10-26",8210.59,8263.56,8210.59,8210.59,49720],["2012-10-29",8104.64,8263.56,8104.64,8263.56,28610],["2012-10-30",8263.56,8263.56,8157.61,8263.56,43900],["2012-10-31",8157.61,8263.56,8157.61,8263.56,46420],["2012-11-01",8210.59,8263.56,8210.59,8263.56,52830],["2012-11-02",8157.61,8263.56,7945.73,8210.59,30990],["2012-11-05",8210.59,8263.56,8210.59,8263.56,24130],["2012-11-06",8104.64,8263.56,8104.64,8263.56,28510],["2012-11-07",8263.56,8263.56,8157.61,8263.56,85680],["2012-11-08",8157.61,8316.53,8157.61,8316.53,163300],["2012-11-09",8316.53,8316.53,8157.61,8316.53,29400],["2012-11-12",8157.61,8316.53,8157.61,8316.53,39430],["2012-11-13",8210.59,8316.53,8210.59,8263.56,28090],["2012-11-14",8157.61,8316.53,8157.61,8263.56,30740],["2012-11-15",8157.61,8263.56,8157.61,8210.59,917090],["2012-11-16",8157.61,8210.59,8104.64,8210.59,26820],["2012-11-19",8104.64,8210.59,8051.67,8157.61,37530],["2012-11-20",8157.61,8157.61,7998.7,8157.61,30340],["2012-11-21",8051.67,8104.64,7998.7,8104.64,40420],["2012-11-22",7998.7,8051.67,7998.7,8051.67,51090],["2012-11-23",8051.67,8051.67,7998.7,8051.67,30240],["2012-11-26",7998.7,7998.7,7892.76,7998.7,79340],["2012-11-27",7892.76,7998.7,7786.81,7786.81,44800],["2012-11-28",7733.84,7786.81,7416.01,7786.81,620630],["2012-11-29",7733.84,7839.79,7733.84,7839.79,828550],["2012-11-30",7733.84,7786.81,7627.9,7786.81,13983756],["2012-12-03",7786.81,7839.79,7733.84,7786.81,120380],["2012-12-04",7786.81,7786.81,7680.87,7733.84,414460],["2012-12-05",7733.84,7733.84,7680.87,7733.84,53690],["2012-12-06",7733.84,7733.84,7680.87,7733.84,44490],["2012-12-07",7733.84,7733.84,7468.98,7468.98,164930],["2012-12-10",7680.87,7839.79,7680.87,7786.81,93490],["2012-12-11",7786.81,8051.67,7786.81,8051.67,1140130],["2012-12-12",7945.73,8104.64,7786.81,7892.76,83930],["2012-12-13",8051.67,8051.67,7892.76,7892.76,87040],["2012-12-14",7892.76,8051.67,7892.76,8051.67,1479139],["2012-12-17",7786.81,7892.76,7680.87,7839.79,285599],["2012-12-18",7892.76,7892.76,7680.87,7733.84,71320],["2012-12-19",7627.9,7945.73,7627.9,7945.73,417750],["2012-12-20",7839.79,7892.76,7733.84,7733.84,389360],["2012-12-21",7892.76,7892.76,7574.93,7786.81,220600],["2012-12-24",7892.76,7945.73,7786.81,7839.79,115730],["2012-12-25",7945.73,7945.73,7786.81,7839.79,164070],["2012-12-26",7839.79,7945.73,7786.81,7945.73,2697170],["2012-12-27",7945.73,8157.61,7892.76,8157.61,268480],["2012-12-28",8157.61,8475.44,8104.64,8475.44,145570],["2013-01-02",8422.47,8687.33,8369.5,8475.44,226720],["2013-01-03",8475.44,8475.44,8369.5,8475.44,118830],["2013-01-04",8475.44,8528.42,8369.5,8475.44,498880],["2013-01-07",8528.42,8899.22,8528.42,8846.24,370650],["2013-01-08",8952.19,9005.16,8846.24,8952.19,363210],["2013-01-09",8952.19,8952.19,8793.27,8793.27,116950],["2013-01-10",8793.27,8793.27,8581.39,8793.27,120980],["2013-01-11",8952.19,8952.19,8740.3,8846.24,171140],["2013-01-14",8899.22,8899.22,8793.27,8846.24,215400],["2013-01-15",9005.16,9058.13,8846.24,8846.24,160930],["2013-01-16",9005.16,9058.13,8846.24,8952.19,237940],["2013-01-17",9005.16,9058.13,8952.19,9005.16,220110],["2013-01-18",9005.16,9058.13,8952.19,9005.16,255380],["2013-01-21",8952.19,9058.13,8899.22,8899.22,133100],["2013-01-22",9405.09,9405.09,9054.16,9124.35,250700],["2013-01-23",9194.53,9334.91,9124.35,9194.53,305690],["2013-01-24",9194.53,9264.72,9124.35,9194.53,248840],["2013-01-25",9194.53,9334.91,9194.53,9264.72,741050],["2013-01-28",9475.28,9545.47,9405.09,9405.09,418350],["2013-01-29",9405.09,9475.28,9334.91,9405.09,359670],["2013-01-30",9405.09,9475.28,9334.91,9405.09,596680],["2013-01-31",9264.72,9405.09,9264.72,9334.91,156190],["2013-02-01",9334.91,9405.09,9264.72,9405.09,248180],["2013-02-04",9405.09,9475.28,9405.09,9405.09,244350],["2013-02-05",9405.09,9545.47,9405.09,9405.09,825040],["2013-02-06",9545.47,9545.47,9405.09,9475.28,245610],["2013-02-07",9545.47,9545.47,9405.09,9475.28,104460],["2013-02-08",9405.09,9545.47,9264.72,9475.28,96950],["2013-02-18",9475.28,9475.28,9264.72,9264.72,117770],["2013-02-19",9545.47,9545.47,9334.91,9405.09,463190],["2013-02-20",9475.28,9475.28,9334.91,9405.09,272770],["2013-02-21",9334.91,9405.09,9124.35,9124.35,541840],["2013-02-22",9124.35,9264.72,8913.78,8983.97,109240],["2013-02-25",9124.35,9124.35,8983.97,9124.35,60860],["2013-02-26",9054.16,9054.16,8633.03,8773.41,145630],["2013-02-27",8773.41,8913.78,8703.22,8913.78,115050],["2013-02-28",8913.78,9475.28,8913.78,9405.09,551700],["2013-03-01",9545.47,9545.47,9264.72,9264.72,4172230],["2013-03-04",9334.91,9826.22,9334.91,9545.47,379190],["2013-03-05",9475.28,9475.28,9264.72,9264.72,415340],["2013-03-06",9545.47,9545.47,9194.53,9264.72,94290],["2013-03-07",9264.72,9264.72,9054.16,9054.16,283370],["2013-03-08",9124.35,9194.53,9054.16,9124.35,73590],["2013-03-11",9124.35,9264.72,9054.16,9264.72,1276730],["2013-03-12",9124.35,9194.53,8913.78,8913.78,169070],["2013-03-13",9054.16,9124.35,8843.6,8913.78,144800],["2013-03-14",8913.78,8983.97,8843.6,8983.97,75210],["2013-03-15",9054.16,9194.53,8983.97,9194.53,415500],["2013-03-18",9194.53,9264.72,9054.16,9054.16,102710],["2013-03-19",8983.97,9194.53,8983.97,9054.16,344810],["2013-03-20",8983.97,9124.35,8983.97,9124.35,61650],["2013-03-21",9124.35,9264.72,9124.35,9194.53,94400],["2013-03-22",9194.53,9475.28,9124.35,9124.35,1138240],["2013-03-25",9124.35,9405.09,9124.35,9334.91,286920],["2013-03-26",9405.09,9475.28,9264.72,9264.72,574130],["2013-03-27",9264.72,9264.72,9054.16,9054.16,114830],["2013-03-28",9124.35,9124.35,8843.6,8983.97,179090],["2013-03-29",8843.6,8983.97,8843.6,8913.78,36080],["2013-04-01",8983.97,9194.53,8913.78,9194.53,2088590],["2013-04-02",9054.16,9264.72,9054.16,9264.72,95700],["2013-04-03",9124.35,9264.72,8913.78,9054.16,124760],["2013-04-04",9124.35,9124.35,8773.41,8913.78,161300],["2013-04-05",9054.16,9194.53,8983.97,9124.35,218290],["2013-04-08",9264.72,9264.72,9054.16,9124.35,99740],["2013-04-09",9054.16,9124.35,8913.78,8983.97,141820],["2013-04-10",8983.97,8983.97,8843.6,8843.6,505340],["2013-04-11",8843.6,8983.97,8773.41,8983.97,133050],["2013-04-12",8983.97,8983.97,8773.41,8913.78,98270],["2013-04-15",8913.78,8913.78,8422.47,8703.22,82290],["2013-04-16",8562.85,8703.22,8352.29,8703.22,246990],["2013-04-17",8703.22,8843.6,8562.85,8703.22,109460],["2013-04-18",8492.66,8633.03,8422.47,8633.03,463190],["2013-04-22",8562.85,8633.03,8422.47,8562.85,204960],["2013-04-23",8633.03,8633.03,8492.66,8633.03,332620],["2013-04-24",8562.85,8633.03,8562.85,8562.85,181360],["2013-04-25",8633.03,8703.22,8562.85,8703.22,59080],["2013-04-26",8562.85,8703.22,8562.85,8703.22,82480],["2013-05-02",8562.85,8983.97,8562.85,8913.78,157650],["2013-05-03",8773.41,8983.97,8773.41,8913.78,73490],["2013-05-06",8983.97,9054.16,8983.97,8983.97,77570],["2013-05-07",8983.97,9054.16,8913.78,8983.97,340450],["2013-05-08",8983.97,9054.16,8983.97,9054.16,69240],["2013-05-09",8913.78,9054.16,8913.78,9054.16,38420],["2013-05-10",9054.16,9124.35,8773.41,8983.97,144130],["2013-05-13",8983.97,9054.16,8843.6,9054.16,6829110],["2013-05-14",9054.16,9054.16,8913.78,9054.16,79160],["2013-05-15",9054.16,9054.16,8913.78,8983.97,345010],["2013-05-16",9054.16,9054.16,8913.78,8913.78,58710],["2013-05-17",8983.97,8983.97,8913.78,8983.97,41100],["2013-05-20",8983.97,8983.97,8843.6,8983.97,20020],["2013-05-21",8843.6,9054.16,8843.6,9054.16,481840],["2013-05-22",8983.97,9264.72,8983.97,9264.72,246700],["2013-05-23",9264.72,9264.72,8983.97,8983.97,199720],["2013-05-24",8983.97,9194.53,8983.97,9124.35,445036],["2013-05-27",9124.35,9475.28,9124.35,9405.09,255140],["2013-05-28",9405.09,9545.47,9334.91,9405.09,354970],["2013-05-29",9475.28,10036.78,9124.35,10036.78,1359870],["2013-05-30",10317.53,10598.28,10036.78,10036.78,1555820],["2013-05-31",10247.34,10247.34,9545.47,9545.47,779040],["2013-06-03",9545.47,9826.22,9405.09,9685.84,183400],["2013-06-04",10317.53,10317.53,10036.78,10036.78,3522400],["2013-06-05",9966.59,9966.59,9756.03,9756.03,635050],["2013-06-06",9685.84,9756.03,9615.66,9615.66,549640],["2013-06-07",9615.66,9756.03,9545.47,9756.03,906520],["2013-06-10",10106.97,10106.97,9826.22,9826.22,1263220],["2013-06-11",9896.41,9896.41,9545.47,9615.66,7434540],["2013-06-12",9685.84,9826.22,9615.66,9685.84,650840],["2013-06-13",9615.66,9756.03,9405.09,9545.47,643900],["2013-06-14",9545.47,9545.47,9124.35,9124.35,1565440],["2013-06-17",9194.53,9194.53,8913.78,8983.97,2110990],["2013-06-18",9054.16,9124.35,8983.97,8983.97,1364110],["2013-06-19",9124.35,9124.35,8983.97,8983.97,951470],["2013-06-20",8983.97,9054.16,8913.78,8913.78,357810],["2013-06-21",8843.6,8983.97,8773.41,8843.6,635240],["2013-06-24",8913.78,8983.97,8703.22,8773.41,755930],["2013-06-25",8773.41,8773.41,8352.29,8633.03,1018530],["2013-06-26",8633.03,8703.22,8422.47,8633.03,1003120],["2013-06-27",8633.03,8843.6,8633.03,8843.6,345020],["2013-06-28",8843.6,8913.78,8773.41,8773.41,1679600],["2013-07-01",8773.41,8773.41,8562.85,8633.03,155160],["2013-07-02",8703.22,8983.97,8633.03,8913.78,413990],["2013-07-03",8913.78,8983.97,8773.41,8913.78,3414930],["2013-07-04",8913.78,9054.16,8843.6,8843.6,2022700],["2013-07-05",8913.78,8913.78,8773.41,8843.6,144780],["2013-07-08",8843.6,8843.6,8633.03,8703.22,238650],["2013-07-09",8703.22,8843.6,8703.22,8843.6,280430],["2013-07-10",8913.78,8913.78,8703.22,8773.41,207760],["2013-07-11",8773.41,8913.78,8703.22,8913.78,3599420],["2013-07-12",8913.78,9124.35,8843.6,9124.35,3800070],["2013-07-15",9124.35,9194.53,8843.6,9054.16,2470510],["2013-07-16",9054.16,9124.35,8843.6,8983.97,3291530],["2013-07-17",8983.97,9124.35,8843.6,8983.97,3892710],["2013-07-18",8913.78,9054.16,8843.6,8913.78,4173320],["2013-07-19",8983.97,9054.16,8843.6,8983.97,3411160],["2013-07-22",8983.97,8983.97,8843.6,8913.78,4404440],["2013-07-23",8913.78,8983.97,8843.6,8913.78,4466240],["2013-07-24",8913.78,8983.97,8773.41,8913.78,4137950],["2013-07-25",8913.78,8983.97,8843.6,8983.97,4287660],["2013-07-26",8983.97,8983.97,8843.6,8983.97,3877670],["2013-07-29",8913.78,8983.97,8843.6,8843.6,2529000],["2013-07-30",8843.6,8913.78,8703.22,8703.22,176550],["2013-07-31",8703.22,8843.6,8562.85,8843.6,273900],["2013-08-01",8703.22,8913.78,8703.22,8913.78,185760],["2013-08-02",8843.6,8983.97,8843.6,8913.78,171820],["2013-08-05",8843.6,8983.97,8843.6,8983.97,264270],["2013-08-06",8913.78,9054.16,8843.6,9054.16,1282820],["2013-08-07",9054.16,9334.91,8983.97,9264.72,506530],["2013-08-08",9264.72,9334.91,9194.53,9264.72,280580],["2013-08-09",9264.72,9334.91,9124.35,9264.72,268440],["2013-08-12",9264.72,9264.72,9054.16,9054.16,505980],["2013-08-13",9124.35,9194.53,9054.16,9124.35,225200],["2013-08-14",9124.35,9194.53,8983.97,9194.53,190870],["2013-08-15",9264.72,9405.09,9264.72,9264.72,844420],["2013-08-16",9264.72,9334.91,9194.53,9334.91,305030],["2013-08-19",9334.91,9475.28,9264.72,9264.72,883700],["2013-08-20",9264.72,9334.91,9054.16,9124.35,442460],["2013-08-21",9124.35,9264.72,8983.97,9194.53,330550],["2013-08-22",9124.35,9475.28,9124.35,9334.91,629460],["2013-08-23",9334.91,9405.09,9054.16,9264.72,284080],["2013-08-26",9264.72,9264.72,9054.16,9124.35,284690],["2013-08-27",9054.16,9124.35,8983.97,8983.97,1245150],["2013-08-28",8913.78,8913.78,8492.66,8913.78,774770],["2013-08-29",8843.6,8913.78,8633.03,8633.03,463010],["2013-08-30",8633.03,8773.41,8633.03,8773.41,157030],["2013-09-03",8703.22,8773.41,8633.03,8703.22,166220],["2013-09-04",8633.03,8773.41,8562.85,8703.22,363360],["2013-09-05",8633.03,8773.41,8562.85,8703.22,280670],["2013-09-06",8703.22,8983.97,8633.03,8913.78,1846240],["2013-09-09",8843.6,8913.78,8703.22,8703.22,309190],["2013-09-10",8703.22,8913.78,8703.22,8843.6,129590],["2013-09-11",8843.6,8913.78,8773.41,8913.78,223790],["2013-09-12",8843.6,8913.78,8773.41,8843.6,148430],["2013-09-13",8773.41,8983.97,8773.41,8843.6,225260],["2013-09-16",8913.78,8913.78,8773.41,8773.41,806060],["2013-09-17",8843.6,8843.6,8773.41,8773.41,116100],["2013-09-18",8773.41,8843.6,8703.22,8773.41,2381063],["2013-09-19",8843.6,8843.6,8773.41,8773.41,170480],["2013-09-20",8773.41,8773.41,8633.03,8633.03,883320],["2013-09-23",8773.41,8773.41,8633.03,8703.22,974140],["2013-09-24",8633.03,8773.41,8633.03,8773.41,839220],["2013-09-25",8773.41,8843.6,8703.22,8703.22,325130],["2013-09-26",8703.22,8843.6,8703.22,8773.41,141530],["2013-09-27",8773.41,8843.6,8703.22,8773.41,137190],["2013-09-30",8773.41,8843.6,8703.22,8773.41,801040],["2013-10-01",8773.41,8843.6,8703.22,8703.22,432890],["2013-10-02",8773.41,8843.6,8703.22,8773.41,276360],["2013-10-03",8843.6,8843.6,8703.22,8773.41,212530],["2013-10-04",8773.41,8843.6,8773.41,8843.6,382690],["2013-10-07",8843.6,8983.97,8773.41,8983.97,472720],["2013-10-08",8983.97,9124.35,8983.97,8983.97,1562330],["2013-10-09",9054.16,9054.16,8913.78,8983.97,87560],["2013-10-10",8983.97,8983.97,8843.6,8983.97,163200],["2013-10-11",8983.97,9054.16,8913.78,8983.97,242240],["2013-10-14",8983.97,8983.97,8843.6,8913.78,57260],["2013-10-15",8843.6,8983.97,8843.6,8983.97,186260],["2013-10-16",8983.97,9124.35,8983.97,9054.16,363210],["2013-10-17",9054.16,9194.53,9054.16,9124.35,234340],["2013-10-18",9124.35,9194.53,8983.97,9194.53,208190],["2013-10-21",9194.53,9334.91,9124.35,9264.72,287830],["2013-10-22",9264.72,9405.09,9264.72,9334.91,394220],["2013-10-23",9405.09,9475.28,9334.91,9475.28,307440],["2013-10-24",9475.28,9475.28,9264.72,9334.91,133480],["2013-10-25",9334.91,9405.09,9264.72,9334.91,101350],["2013-10-28",9334.91,9334.91,9194.53,9264.72,52520],["2013-10-29",9194.53,9264.72,9124.35,9264.72,90160],["2013-10-30",9334.91,9405.09,9264.72,9405.09,182310],["2013-10-31",9405.09,9475.28,9405.09,9475.28,132420],["2013-11-01",9475.28,9475.28,9334.91,9405.09,431420],["2013-11-04",9405.09,9475.28,9264.72,9405.09,88640],["2013-11-05",9334.91,9475.28,9194.53,9334.91,90080],["2013-11-06",9264.72,9405.09,9264.72,9334.91,317440],["2013-11-07",9334.91,9405.09,9194.53,9334.91,198630],["2013-11-08",9264.72,9334.91,9264.72,9264.72,122590],["2013-11-11",9334.91,9334.91,9124.35,9264.72,74310],["2013-11-12",9264.72,9334.91,9124.35,9264.72,212900],["2013-11-13",9194.53,9334.91,9194.53,9264.72,537600],["2013-11-14",9124.35,9334.91,9124.35,9334.91,469050],["2013-11-15",9334.91,9405.09,9264.72,9334.91,482580],["2013-11-18",9405.09,9545.47,9334.91,9405.09,1200600],["2013-11-19",9405.09,9545.47,9334.91,9545.47,355360],["2013-11-20",9475.28,9545.47,9405.09,9545.47,233690],["2013-11-21",9545.47,9685.84,9475.28,9545.47,229600],["2013-11-22",9545.47,9615.66,9475.28,9545.47,275270],["2013-11-25",9545.47,9685.84,9545.47,9615.66,229550],["2013-11-26",9615.66,9615.66,9405.09,9615.66,731520],["2013-11-27",9615.66,9615.66,9405.09,9405.09,522130],["2013-11-28",9475.28,9545.47,9405.09,9545.47,275520],["2013-11-29",9545.47,9685.84,9545.47,9685.84,358020],["2013-12-02",9615.66,9826.22,9615.66,9826.22,176520],["2013-12-03",9826.22,9966.59,9826.22,9966.59,1382280],["2013-12-04",9896.41,10036.78,9896.41,9966.59,249710],["2013-12-05",9966.59,10036.78,9826.22,9966.59,238180],["2013-12-06",9896.41,9966.59,9896.41,9966.59,81510],["2013-12-09",10036.78,10036.78,9896.41,9966.59,105100],["2013-12-10",9966.59,10106.97,9896.41,10036.78,311260],["2013-12-11",10036.78,10036.78,9896.41,10036.78,69190],["2013-12-12",9966.59,10036.78,9966.59,10036.78,44460],["2013-12-13",9966.59,10106.97,9966.59,9966.59,95740],["2013-12-16",9826.22,9966.59,9475.28,9475.28,840030],["2013-12-17",9545.47,9826.22,9475.28,9826.22,158210],["2013-12-18",9826.22,9966.59,9615.66,9966.59,54910],["2013-12-19",9756.03,9896.41,9685.84,9826.22,210000],["2013-12-20",9826.22,9826.22,9264.72,9264.72,1570150],["2013-12-23",9545.47,9826.22,9475.28,9826.22,384740],["2013-12-24",9685.84,9826.22,9615.66,9756.03,130170],["2013-12-25",9756.03,9756.03,9545.47,9685.84,164890],["2013-12-26",9685.84,9896.41,9615.66,9826.22,465220],["2013-12-27",9896.41,9896.41,9685.84,9826.22,149540],["2013-12-30",9826.22,9826.22,9615.66,9685.84,3444580],["2013-12-31",9826.22,9896.41,9545.47,9826.22,96990],["2014-01-02",9826.22,9896.41,9756.03,9826.22,74950],["2014-01-03",9826.22,9896.41,9756.03,9896.41,91920],["2014-01-06",9896.41,9896.41,9756.03,9896.41,111760],["2014-01-07",9896.41,9896.41,9826.22,9896.41,494120],["2014-01-08",9826.22,9896.41,9826.22,9826.22,209890],["2014-01-09",9826.22,9896.41,9756.03,9896.41,205370],["2014-01-10",9966.59,10036.78,9896.41,9966.59,143010],["2014-01-13",10036.78,10036.78,9896.41,9966.59,102090],["2014-01-14",9966.59,9966.59,9896.41,9896.41,111540],["2014-01-15",9826.22,9966.59,9826.22,9896.41,165250],["2014-01-16",9896.41,9896.41,9826.22,9896.41,53630],["2014-01-17",9896.41,10528.09,9896.41,10177.15,561090],["2014-01-20",10317.53,10808.84,10317.53,10668.46,1235820],["2014-01-21",10808.84,11229.96,10317.53,11159.78,659560],["2014-01-22",11159.78,11229.96,10808.84,10808.84,448970],["2014-01-23",10808.84,10808.84,10528.09,10598.28,160540],["2014-01-24",10668.46,10738.65,10528.09,10738.65,191230],["2014-01-27",10738.65,10738.65,10668.46,10738.65,148840],["2014-02-06",10738.65,10738.65,10457.9,10598.28,263650],["2014-02-07",10738.65,10738.65,10387.72,10457.9,223270],["2014-02-10",10457.9,10668.46,10457.9,10668.46,94390],["2014-02-11",10808.84,10808.84,10668.46,10738.65,1237595],["2014-02-12",10738.65,10879.03,10668.46,10879.03,603450],["2014-02-13",10879.03,10949.21,10808.84,10949.21,289440],["2014-02-14",10949.21,11019.4,10808.84,10808.84,146690],["2014-02-17",10808.84,10808.84,10668.46,10738.65,578110],["2014-02-18",10949.21,11019.4,10808.84,10949.21,306040],["2014-02-19",11089.59,11089.59,10879.03,11019.4,1194840],["2014-02-20",11019.4,11019.4,10808.84,11019.4,1213160],["2014-02-21",11019.4,11019.4,10879.03,10879.03,192030],["2014-02-24",11019.4,11019.4,10879.03,10949.21,86730],["2014-02-25",10879.03,11019.4,10879.03,10949.21,743390],["2014-02-26",10949.21,10949.21,10808.84,10879.03,107900],["2014-02-27",10949.21,10949.21,10808.84,10949.21,188860],["2014-02-28",10949.21,10949.21,10738.65,10738.65,183980],["2014-03-03",10808.84,10879.03,10387.72,10457.9,298310],["2014-03-04",10387.72,10457.9,10177.15,10317.53,364470],["2014-03-05",10387.72,10528.09,10317.53,10457.9,377620],["2014-03-06",10457.9,10668.46,10457.9,10457.9,209630],["2014-03-07",10457.9,10598.28,10457.9,10528.09,137290],["2014-03-10",10598.28,10668.46,10528.09,10598.28,112090],["2014-03-11",10598.28,10668.46,10457.9,10528.09,167180],["2014-03-12",10738.65,10949.21,10668.46,10808.84,525690],["2014-03-13",10808.84,10879.03,10738.65,10808.84,333180],["2014-03-14",10808.84,10808.84,10598.28,10668.46,356940],["2014-03-17",10808.84,11019.4,10808.84,11019.4,1132960],["2014-03-18",10879.03,10949.21,10808.84,10879.03,2573490],["2014-03-19",10808.84,10949.21,10808.84,10879.03,430220],["2014-03-20",10879.03,10949.21,10738.65,10738.65,424610],["2014-03-21",10879.03,11019.4,10808.84,11019.4,2543040],["2014-03-24",10949.21,11019.4,10808.84,10949.21,238500],["2014-03-25",10879.03,10879.03,10738.65,10738.65,205980],["2014-03-26",10738.65,10738.65,10247.34,10317.53,316700],["2014-03-27",10457.9,10457.9,10106.97,10457.9,1253250],["2014-03-28",10528.09,10528.09,10387.72,10387.72,300040],["2014-03-31",10528.09,10528.09,10317.53,10317.53,230690],["2014-04-01",10317.53,10317.53,10106.97,10177.15,398500],["2014-04-02",10177.15,10247.34,9966.59,10177.15,836130],["2014-04-03",10247.34,10387.72,10247.34,10317.53,142310],["2014-04-04",10317.53,10387.72,10247.34,10317.53,825720],["2014-04-07",10317.53,10387.72,10247.34,10247.34,816100],["2014-04-08",10177.15,10247.34,9966.59,9966.59,875040],["2014-04-10",10106.97,10177.15,9826.22,9896.41,1327050],["2014-04-11",9756.03,9826.22,9615.66,9685.84,494540],["2014-04-14",9685.84,9685.84,9475.28,9615.66,766980],["2014-04-15",9545.47,9756.03,9475.28,9545.47,700520],["2014-04-16",9475.28,9545.47,9194.53,9264.72,858690],["2014-04-17",9334.91,9475.28,9264.72,9334.91,872910],["2014-04-18",9334.91,9334.91,9054.16,9124.35,888600],["2014-04-21",9124.35,9194.53,8983.97,9054.16,385040],["2014-04-22",8983.97,9264.72,8983.97,9264.72,944880],["2014-04-23",9334.91,9545.47,9264.72,9405.09,779980],["2014-04-24",9405.09,9475.28,9334.91,9405.09,319690],["2014-04-25",9334.91,9475.28,9334.91,9405.09,642550],["2014-04-28",9405.09,9405.09,9124.35,9194.53,452850],["2014-04-29",9194.53,9334.91,9054.16,9124.35,588810],["2014-05-05",9124.35,9124.35,8983.97,8983.97,768250],["2014-05-06",8773.41,8913.78,8703.22,8913.78,877520],["2014-05-07",8773.41,9124.35,8773.41,9054.16,391550],["2014-05-08",8843.6,8843.6,8492.66,8773.41,1477880],["2014-05-09",8703.22,8983.97,8703.22,8983.97,609100],["2014-05-12",8913.78,8913.78,8492.66,8773.41,475820],["2014-05-13",8562.85,8773.41,8562.85,8773.41,193560],["2014-05-14",8703.22,9124.35,8703.22,9054.16,395580],["2014-05-15",9054.16,9194.53,8843.6,9054.16,314340],["2014-05-16",8913.78,9194.53,8913.78,9124.35,838200],["2014-05-19",9264.72,9405.09,9194.53,9405.09,651700],["2014-05-20",9264.72,9405.09,9124.35,9334.91,74920],["2014-05-21",9405.09,9475.28,9264.72,9405.09,510090],["2014-05-22",9405.09,9475.28,9264.72,9264.72,283130],["2014-05-23",9334.91,9405.09,9264.72,9334.91,188440],["2014-05-26",9334.91,9475.28,9264.72,9405.09,336430],["2014-05-27",9405.09,9405.09,9334.91,9405.09,151300],["2014-05-28",9405.09,9405.09,9264.72,9334.91,210450],["2014-05-29",9334.91,9475.28,9334.91,9405.09,227100],["2014-05-30",9405.09,9615.66,9264.72,9615.66,490870],["2014-06-02",9545.47,9545.47,9405.09,9475.28,206710],["2014-06-03",9475.28,9475.28,9405.09,9405.09,148340],["2014-06-04",9405.09,9405.09,8983.97,9054.16,107760],["2014-06-05",9054.16,9194.53,8913.78,9124.35,94140],["2014-06-06",9124.35,9194.53,9124.35,9124.35,107290],["2014-06-09",9194.53,9264.72,9124.35,9264.72,112650],["2014-06-10",9264.72,9264.72,9124.35,9194.53,178030],["2014-06-11",9194.53,9264.72,9194.53,9194.53,87450],["2014-06-12",9194.53,9264.72,9124.35,9124.35,158980],["2014-06-13",9124.35,9194.53,9054.16,9054.16,154110],["2014-06-16",9054.16,9124.35,9054.16,9124.35,1032740],["2014-06-17",9054.16,9124.35,8983.97,9054.16,137500],["2014-06-18",9054.16,9124.35,8983.97,9124.35,395090],["2014-06-19",9054.16,9054.16,8913.78,8913.78,224650],["2014-06-20",8983.97,9124.35,8773.41,8773.41,1200250],["2014-06-23",8913.78,8983.97,8843.6,8913.78,352130],["2014-06-24",8913.78,8983.97,8843.6,8913.78,441230],["2014-06-25",8913.78,9054.16,8913.78,9054.16,277900],["2014-06-26",9054.16,9124.35,8983.97,9054.16,165720],["2014-06-27",9054.16,9054.16,8913.78,8913.78,75660],["2014-06-30",8913.78,8983.97,8843.6,8983.97,375360],["2014-07-01",8983.97,9124.35,8983.97,9054.16,183330],["2014-07-02",9054.16,9124.35,8983.97,9054.16,47370],["2014-07-03",9124.35,9194.53,9054.16,9194.53,198570],["2014-07-04",9194.53,9334.91,9124.35,9334.91,5792790],["2014-07-07",9966.59,9966.59,9966.59,9966.59,662250],["2014-07-08",10528.09,10528.09,9966.59,10036.78,1376210],["2014-07-09",10036.78,10106.97,9966.59,9966.59,407680],["2014-07-10",9966.59,9966.59,9685.84,9756.03,289160],["2014-07-11",9685.84,9826.22,9685.84,9756.03,446060],["2014-07-14",9826.22,9896.41,9685.84,9756.03,274390],["2014-07-15",9756.03,9896.41,9756.03,9826.22,323760],["2014-07-16",9896.41,9896.41,9756.03,9826.22,405580],["2014-07-17",9826.22,9826.22,9685.84,9685.84,256930],["2014-07-18",9685.84,9966.59,9685.84,9826.22,781080],["2014-07-21",9966.59,10106.97,9826.22,9896.41,756480],["2014-07-22",9896.41,9966.59,9826.22,9826.22,279190],["2014-07-23",9896.41,9896.41,9826.22,9826.22,149720],["2014-07-24",9826.22,9966.59,9756.03,9896.41,730540],["2014-07-25",9966.59,10387.72,9896.41,10247.34,1328790],["2014-07-28",10247.34,10247.34,10106.97,10106.97,509880],["2014-07-29",10247.34,10247.34,10036.78,10247.34,940580],["2014-07-30",10247.34,10317.53,10177.15,10247.34,7179360],["2014-07-31",10247.34,10457.9,10177.15,10387.72,853780],["2014-08-01",10387.72,10668.46,10317.53,10598.28,3848590],["2014-08-04",10598.28,11019.4,10598.28,10949.21,979240],["2014-08-05",10949.21,10949.21,10738.65,10808.84,1891980],["2014-08-06",10902.56,11335.77,10758.15,11191.37,4584938],["2014-08-07",11046.96,11191.37,11046.96,11119.17,629310],["2014-08-08",10974.76,11119.17,10902.56,10974.76,5191160],["2014-08-11",10902.56,10974.76,10830.36,10974.76,624140],["2014-08-12",10974.76,11335.77,10974.76,11335.77,1732400],["2014-08-13",11191.37,11335.77,11119.17,11263.57,1657240],["2014-08-14",11335.77,11407.97,11119.17,11335.77,2879170],["2014-08-15",11407.97,11480.18,11191.37,11191.37,2978120],["2014-08-18",11263.57,11407.97,11191.37,11263.57,615090],["2014-08-19",11335.77,11407.97,11191.37,11263.57,1921482],["2014-08-20",11263.57,11335.77,11119.17,11119.17,1485600],["2014-08-21",11191.37,11263.57,10974.76,11191.37,9441812],["2014-08-22",11191.37,11552.38,11191.37,11407.97,1635580],["2014-08-25",11552.38,11696.78,11480.18,11624.58,4311544],["2014-08-26",12346.97,12346.97,12239.6,12346.97,717890],["2014-08-27",12669.06,12883.79,12346.97,12346.97,3137220],["2014-08-28",12346.97,12346.97,11917.51,12024.87,3366640],["2014-08-29",12239.6,12776.43,11917.51,12561.7,18242820],["2014-09-03",12561.7,12669.06,12346.97,12454.33,7152460],["2014-09-04",12346.97,12454.33,12239.6,12346.97,2316159],["2014-09-05",12239.6,12346.97,11917.51,11917.51,6620490],["2014-09-08",11917.51,12346.97,11917.51,12132.24,1466720],["2014-09-09",12132.24,12132.24,11702.78,11917.51,2581730],["2014-09-10",11810.14,12024.87,11595.41,11810.14,3711420],["2014-09-11",11810.14,12024.87,11702.78,11702.78,2160590],["2014-09-12",11810.14,12024.87,11810.14,11917.51,1671630],["2014-09-15",11917.51,12024.87,11702.78,11702.78,1576130],["2014-09-16",11702.78,11702.78,11380.68,11702.78,2744360],["2014-09-17",11810.14,11810.14,11488.05,11702.78,1987090],["2014-09-18",11702.78,11702.78,11488.05,11702.78,1683380],["2014-09-19",11595.41,11917.51,11488.05,11702.78,3504070],["2014-09-22",11810.14,11917.51,11702.78,11702.78,750170],["2014-09-23",11702.78,12024.87,11702.78,12024.87,1498020],["2014-09-24",12024.87,12024.87,11810.14,11917.51,1182150],["2014-09-25",11595.41,11595.41,11165.95,11165.95,7753290],["2014-09-26",11058.59,11380.68,11058.59,11058.59,2187000],["2014-09-29",10951.22,10951.22,10349.98,10414.4,3090253],["2014-09-30",10221.14,10435.87,9834.63,10307.03,4871710],["2014-10-01",10307.03,10629.13,10307.03,10629.13,2091360],["2014-10-02",10629.13,10629.13,10435.87,10521.76,2455680],["2014-10-03",10435.87,11058.59,10371.45,10736.49,8368199],["2014-10-06",10951.22,11165.95,10843.86,10951.22,1382160],["2014-10-07",11058.59,11058.59,10843.86,10843.86,1531200],["2014-10-08",10736.49,10951.22,10715.02,10715.02,1628530],["2014-10-09",10736.49,10843.86,10478.82,10500.29,3946480],["2014-10-10",10457.34,10672.07,10392.92,10435.87,1715080],["2014-10-13",10435.87,10607.65,10435.87,10478.82,1207120],["2014-10-14",10478.82,10521.76,10328.51,10328.51,2150390],["2014-10-15",10307.03,10328.51,10156.72,10242.61,1838510],["2014-10-16",10178.2,10242.61,9877.57,9984.94,2950030],["2014-10-17",9920.52,10070.83,9813.15,9941.99,2491500],["2014-10-20",9984.94,10307.03,9963.47,10092.3,1219710],["2014-10-21",10156.72,10500.29,10135.25,10500.29,2846410],["2014-10-22",10521.76,10607.65,10307.03,10307.03,2071480],["2014-10-23",10242.61,10349.98,10156.72,10156.72,1575350],["2014-10-24",10156.72,10285.56,10113.78,10242.61,740530],["2014-10-27",10156.72,10264.09,10027.88,10070.83,1231950],["2014-10-28",10049.36,10135.25,10027.88,10049.36,912980],["2014-10-29",10135.25,10242.61,10070.83,10242.61,1124220],["2014-10-30",10264.09,10307.03,10199.67,10221.14,772160],["2014-10-31",10221.14,10307.03,10113.78,10307.03,812090],["2014-11-03",10414.4,10607.65,10392.92,10564.71,2671730],["2014-11-04",10478.82,10564.71,10392.92,10414.4,1286740],["2014-11-05",10414.4,10457.34,10285.56,10414.4,751310],["2014-11-06",10435.87,10435.87,10307.03,10328.51,747280],["2014-11-07",10328.51,10371.45,10285.56,10371.45,567090],["2014-11-10",10371.45,10564.71,10371.45,10457.34,1522760],["2014-11-11",10457.34,10478.82,10392.92,10435.87,761240],["2014-11-12",10435.87,10521.76,10435.87,10478.82,1106560],["2014-11-13",10478.82,10543.24,10435.87,10478.82,934660],["2014-11-14",10478.82,10629.13,10414.4,10607.65,2765430],["2014-11-17",10629.13,10715.02,10607.65,10650.6,1164180],["2014-11-18",10586.18,10607.65,10414.4,10414.4,1353050],["2014-11-19",10371.45,10435.87,10349.98,10392.92,884820],["2014-11-20",10414.4,10478.82,10349.98,10349.98,1075900],["2014-11-21",10349.98,10392.92,10285.56,10307.03,1018620],["2014-11-24",10307.03,10435.87,10199.67,10307.03,781250],["2014-11-25",10371.45,10586.18,10349.98,10586.18,1661680],["2014-11-26",10629.13,10629.13,10392.92,10392.92,1639650],["2014-11-27",10414.4,10414.4,10307.03,10349.98,360070],["2014-11-28",10414.4,10543.24,10371.45,10371.45,1001310],["2014-12-01",10371.45,10521.76,10371.45,10435.87,561800],["2014-12-02",10500.29,10500.29,10414.4,10414.4,868170],["2014-12-03",10414.4,10435.87,10349.98,10371.45,1502650],["2014-12-04",10392.92,10457.34,10371.45,10392.92,516730],["2014-12-05",10392.92,10500.29,10392.92,10457.34,890450],["2014-12-08",10478.82,10543.24,10392.92,10500.29,1015520],["2014-12-09",10457.34,10478.82,10178.2,10264.09,1396920],["2014-12-10",10199.67,10500.29,10199.67,10457.34,765320],["2014-12-11",10307.03,10521.76,10307.03,10349.98,1232410],["2014-12-12",10328.51,10414.4,10328.51,10349.98,872740],["2014-12-15",10349.98,10371.45,10307.03,10328.51,412390],["2014-12-16",10307.03,10307.03,10070.83,10092.3,10576118],["2014-12-17",10092.3,10135.25,9448.11,9662.84,2856690],["2014-12-18",9813.15,10135.25,9684.32,10113.78,3294700],["2014-12-19",10049.36,10221.14,10006.41,10092.3,3936130],["2014-12-22",10178.2,10178.2,10092.3,10092.3,18836887],["2014-12-23",10092.3,10135.25,9963.47,9984.94,196630],["2014-12-24",10070.83,10070.83,9984.94,10027.88,110740],["2014-12-25",10049.36,10049.36,9856.1,9856.1,11413341],["2014-12-26",9856.1,10070.83,9748.74,10006.41,7117856],["2014-12-29",9899.05,10113.78,9899.05,10070.83,446970],["2014-12-30",10135.25,10199.67,10092.3,10199.67,1104140],["2014-12-31",10221.14,10307.03,10178.2,10242.61,334990],["2015-01-05",10242.61,10242.61,10156.72,10221.14,320790],["2015-01-06",10178.2,10264.09,10156.72,10264.09,462360],["2015-01-07",10264.09,10307.03,10199.67,10242.61,419600],["2015-01-08",10242.61,10392.92,10242.61,10307.03,788420],["2015-01-09",10307.03,10435.87,10264.09,10264.09,969330],["2015-01-12",10264.09,10349.98,10156.72,10156.72,472380],["2015-01-13",10135.25,10221.14,10070.83,10113.78,851190],["2015-01-14",10178.2,10178.2,10092.3,10113.78,585600],["2015-01-15",10113.78,10199.67,10049.36,10178.2,826580],["2015-01-16",10178.2,10178.2,10092.3,10156.72,275570],["2015-01-19",10156.72,10285.56,10135.25,10156.72,407620],["2015-01-20",10178.2,10221.14,10113.78,10113.78,316350],["2015-01-21",10113.78,10178.2,10113.78,10113.78,227060],["2015-01-22",10178.2,10178.2,10113.78,10113.78,204950],["2015-01-23",10178.2,10307.03,10156.72,10307.03,770380],["2015-01-26",10414.4,10500.29,10307.03,10349.98,241650],["2015-01-27",10349.98,10371.45,10178.2,10307.03,517330],["2015-01-28",10221.14,10307.03,10199.67,10221.14,323250],["2015-01-29",10221.14,10264.09,10178.2,10221.14,185770],["2015-01-30",10221.14,10392.92,10221.14,10307.03,1038950],["2015-02-02",10307.03,10328.51,10242.61,10242.61,408830],["2015-02-03",10242.61,10264.09,10070.83,10070.83,304890],["2015-02-04",10156.72,10156.72,9984.94,10070.83,754650],["2015-02-05",10027.88,10092.3,10027.88,10049.36,264080],["2015-02-06",10092.3,10135.25,10049.36,10070.83,160630],["2015-02-09",10070.83,10199.67,10070.83,10156.72,437370],["2015-02-10",10199.67,10242.61,10135.25,10135.25,426290],["2015-02-11",10178.2,10414.4,10135.25,10414.4,894030],["2015-02-12",10500.29,10736.49,10478.82,10736.49,2221520],["2015-02-13",10736.49,11058.59,10736.49,10843.86,1455720],["2015-02-24",10951.22,11058.59,10736.49,11058.59,906580],["2015-02-25",10951.22,11058.59,10736.49,10736.49,791780],["2015-02-26",10736.49,10843.86,10564.71,10715.02,1158830],["2015-02-27",10736.49,10736.49,10629.13,10629.13,637990],["2015-03-02",10650.6,10736.49,10629.13,10715.02,888530],["2015-03-03",10715.02,11273.32,10715.02,11165.95,2710880],["2015-03-04",11165.95,11165.95,10951.22,11058.59,896360],["2015-03-05",10951.22,11058.59,10843.86,10951.22,845730],["2015-03-06",10736.49,10951.22,10715.02,10715.02,1731200],["2015-03-09",10715.02,10843.86,10650.6,10672.07,661550],["2015-03-10",10629.13,10715.02,10607.65,10672.07,895980],["2015-03-11",10672.07,10672.07,10564.71,10586.18,844110],["2015-03-12",10586.18,10715.02,10586.18,10650.6,814790],["2015-03-13",10650.6,10715.02,10629.13,10650.6,529480],["2015-03-16",10629.13,10650.6,10500.29,10564.71,1155790],["2015-03-17",10586.18,10607.65,10543.24,10586.18,677610],["2015-03-18",10586.18,10607.65,10564.71,10586.18,709890],["2015-03-19",10607.65,10629.13,10478.82,10543.24,1277290],["2015-03-20",10543.24,10564.71,10435.87,10435.87,2152070],["2015-03-23",10435.87,10543.24,10349.98,10371.45,859040],["2015-03-24",10371.45,10392.92,10328.51,10371.45,1484820],["2015-03-25",10371.45,10392.92,10328.51,10349.98,701350],["2015-03-26",10307.03,10349.98,10199.67,10199.67,2271280],["2015-03-27",10371.45,10371.45,10092.3,10113.78,1097010],["2015-03-30",10135.25,10156.72,10006.41,10006.41,7692790],["2015-03-31",10006.41,10113.78,10006.41,10092.3,710820],["2015-04-01",10092.3,10092.3,9877.57,9877.57,947240],["2015-04-02",9963.47,9963.47,9856.1,9941.99,444740],["2015-04-03",9941.99,9941.99,9899.05,9899.05,311650],["2015-04-06",9899.05,9920.52,9856.1,9856.1,455810],["2015-04-07",9856.1,9920.52,9813.15,9920.52,1137070],["2015-04-08",9920.52,9941.99,9877.57,9877.57,611130],["2015-04-09",9877.57,10006.41,9877.57,9899.05,639520],["2015-04-10",9941.99,10285.56,9941.99,10199.67,2984148],["2015-04-13",10221.14,10457.34,10221.14,10435.87,1697520],["2015-04-14",10457.34,10457.34,10221.14,10221.14,476570],["2015-04-15",10264.09,10285.56,10113.78,10199.67,1860810],["2015-04-16",10199.67,10392.92,10199.67,10328.51,601670],["2015-04-17",10349.98,10607.65,10328.51,10478.82,1108340],["2015-04-20",10435.87,10521.76,10414.4,10435.87,936960],["2015-04-21",10435.87,10500.29,10392.92,10414.4,591750],["2015-04-22",10478.82,10478.82,10414.4,10435.87,741320],["2015-04-23",10478.82,10521.76,10414.4,10478.82,1034810],["2015-04-24",10478.82,10521.76,10457.34,10478.82,287890],["2015-04-27",10521.76,10521.76,10435.87,10435.87,4974670],["2015-05-04",9705.79,10457.34,9705.79,10328.51,1470720],["2015-05-05",10328.51,10478.82,10307.03,10478.82,5545528],["2015-05-06",10478.82,10478.82,10307.03,10328.51,2865800],["2015-05-07",10328.51,10435.87,10307.03,10435.87,898240],["2015-05-08",10435.87,10435.87,10371.45,10371.45,514030],["2015-05-11",10414.4,10414.4,10307.03,10307.03,705000],["2015-05-12",10349.98,10349.98,10092.3,10199.67,1446210],["2015-05-13",10199.67,10221.14,10049.36,10199.67,855300],["2015-05-14",10199.67,10221.14,10156.72,10178.2,383130],["2015-05-15",10178.2,10242.61,10092.3,10092.3,458130],["2015-05-18",10092.3,10113.78,9941.99,9941.99,1755740],["2015-05-19",10006.41,10027.88,9941.99,10006.41,1784080],["2015-05-20",10006.41,10221.14,10006.41,10113.78,617150],["2015-05-21",10092.3,10199.67,10070.83,10135.25,687320],["2015-05-22",10113.78,10414.4,10070.83,10414.4,1653600],["2015-05-25",10371.45,10371.45,10242.61,10349.98,775950],["2015-05-26",10328.51,10478.82,10328.51,10371.45,1669470],["2015-05-27",10414.4,10457.34,10328.51,10328.51,3347170],["2015-05-28",10307.03,10349.98,10264.09,10264.09,1228920],["2015-05-29",10264.09,10328.51,10199.67,10199.67,1035060],["2015-06-01",10328.51,10564.71,10307.03,10457.34,2738300],["2015-06-02",10478.82,10500.29,10328.51,10328.51,650474],["2015-06-03",10307.03,10435.87,10307.03,10371.45,798230],["2015-06-04",10414.4,10521.76,10414.4,10478.82,1855590],["2015-06-05",10478.82,10564.71,10435.87,10478.82,892940],["2015-06-08",10478.82,10629.13,10478.82,10521.76,593240],["2015-06-09",10564.71,10586.18,10500.29,10521.76,446220],["2015-06-10",10521.76,10543.24,10414.4,10435.87,551610],["2015-06-11",10435.87,10564.71,10435.87,10564.71,706030],["2015-06-12",10607.65,11165.95,10586.18,11165.95,2997570],["2015-06-15",11165.95,11165.95,10736.49,10843.86,850000],["2015-06-16",10843.86,10951.22,10715.02,10843.86,739750],["2015-06-17",10843.86,11058.59,10693.55,10843.86,653080],["2015-06-18",10843.86,10951.22,10843.86,10843.86,1779720],["2015-06-19",10951.22,11058.59,10843.86,10951.22,5044200],["2015-06-22",11058.59,11165.95,10951.22,11058.59,2132730],["2015-06-23",11058.59,11273.32,10951.22,11165.95,1356440],["2015-06-24",11058.59,11273.32,11058.59,11273.32,5361174],["2015-06-25",11165.95,11380.68,11058.59,11273.32,1109400],["2015-06-26",11165.95,11273.32,11165.95,11165.95,12753545],["2015-06-29",11372.48,11696.64,11372.48,11534.56,1764630],["2015-06-30",11480.53,11939.75,11480.53,11750.66,3529780],["2015-07-01",11885.73,11885.73,11615.6,11723.65,797910],["2015-07-02",11804.69,11858.71,11750.66,11858.71,1217760],["2015-07-03",11993.78,12128.84,11966.77,12047.81,2057740],["2015-07-06",12155.86,12182.87,11885.73,12047.81,1815530],["2015-07-07",11993.78,12074.82,11912.74,11939.75,2610130],["2015-07-08",11912.74,11912.74,11669.62,11750.66,1768750],["2015-07-09",11615.6,12047.81,11561.57,11885.73,2189208],["2015-07-10",11966.77,12047.81,11885.73,11966.77,1414490],["2015-07-13",11966.77,11966.77,11885.73,11912.74,1259500],["2015-07-14",11804.69,11912.74,11804.69,11885.73,722320],["2015-07-15",11939.75,11939.75,11696.64,11750.66,1634580],["2015-07-16",11615.6,11696.64,11534.56,11561.57,1311772],["2015-07-17",11615.6,11642.61,11480.53,11534.56,889510],["2015-07-20",11534.56,11696.64,11453.52,11507.54,763460],["2015-07-21",11480.53,11696.64,11480.53,11615.6,575410],["2015-07-22",11696.64,12047.81,11642.61,12020.79,1978850],["2015-07-23",12020.79,12155.86,11912.74,11912.74,1096080],["2015-07-24",11993.78,11993.78,11777.67,11831.7,752000],["2015-07-27",11885.73,11966.77,11804.69,11885.73,1634930],["2015-07-28",11939.75,12128.84,11831.7,11831.7,2746060],["2015-07-29",11885.73,11912.74,11642.61,11669.62,1292676],["2015-07-30",11669.62,11723.65,11588.58,11642.61,841800],["2015-07-31",11588.58,11723.65,11534.56,11642.61,1473770],["2015-08-03",11534.56,11723.65,11507.54,11642.61,8067340],["2015-08-04",11561.57,11642.61,11534.56,11615.6,710800],["2015-08-05",11642.61,11669.62,11561.57,11669.62,1494710],["2015-08-06",11615.6,11669.62,11534.56,11615.6,520170],["2015-08-07",11642.61,11642.61,11588.58,11615.6,318890],["2015-08-10",11615.6,11750.66,11615.6,11750.66,902880],["2015-08-11",11750.66,11804.69,11723.65,11804.69,1230250],["2015-08-12",11804.69,11804.69,11642.61,11642.61,915320],["2015-08-13",11642.61,11642.61,11453.52,11480.53,1141880],["2015-08-14",11480.53,11588.58,11237.41,11291.44,1047490],["2015-08-17",11291.44,11426.51,11075.34,11075.34,868640],["2015-08-18",11075.34,11264.43,11075.34,11264.43,674230],["2015-08-19",11264.43,11264.43,10967.28,11021.31,787690],["2015-08-20",11021.31,11129.36,10832.22,10967.28,1142450],["2015-08-21",10886.25,10967.28,10481.05,10832.22,3312020],["2015-08-24",10832.22,10832.22,10237.93,10832.22,2934060],["2015-08-25",10481.05,10832.22,10481.05,10832.22,2317730],["2015-08-26",10724.17,10913.26,10697.15,10859.23,1642870],["2015-08-27",10913.26,11156.38,10832.22,11075.34,1529370],["2015-08-28",11183.39,11264.43,11021.31,11264.43,1150510],["2015-08-31",11264.43,11264.43,11021.31,11210.4,886190],["2015-09-01",11210.4,11264.43,10994.3,11210.4,885510],["2015-09-03",11210.4,11210.4,11075.34,11102.35,1925210],["2015-09-04",11129.36,11210.4,11102.35,11210.4,716580],["2015-09-07",11129.36,11318.45,11102.35,11237.41,933750],["2015-09-08",11237.41,11318.45,11210.4,11264.43,680480],["2015-09-09",11345.47,11345.47,11264.43,11318.45,514350],["2015-09-10",11264.43,11480.53,11129.36,11453.52,1474080],["2015-09-11",11453.52,11453.52,11318.45,11345.47,1195540],["2015-09-14",11345.47,11345.47,11237.41,11291.44,1227150],["2015-09-15",11291.44,11291.44,11183.39,11264.43,1107630],["2015-09-16",11264.43,11318.45,11237.41,11264.43,1295070],["2015-09-17",11345.47,11399.49,11264.43,11345.47,584840],["2015-09-18",11453.52,11480.53,11345.47,11345.47,7092380],["2015-09-21",11453.52,11615.6,11399.49,11588.58,1158500],["2015-09-22",11588.58,11615.6,11507.54,11561.57,365500],["2015-09-23",11480.53,11534.56,11453.52,11480.53,707360],["2015-09-24",11534.56,11534.56,11453.52,11453.52,806470],["2015-09-25",11453.52,11453.52,11318.45,11372.48,636970],["2015-09-28",11372.48,11399.49,11264.43,11345.47,465240],["2015-09-29",11264.43,11318.45,11183.39,11237.41,431390],["2015-09-30",11318.45,11345.47,11264.43,11264.43,338130],["2015-10-01",11318.45,11372.48,11237.41,11237.41,417940],["2015-10-02",11237.41,11264.43,11183.39,11237.41,494680],["2015-10-05",11237.41,11264.43,11210.4,11237.41,472330],["2015-10-06",11345.47,11399.49,11291.44,11372.48,841260],["2015-10-07",11399.49,11642.61,11291.44,11480.53,2096590],["2015-10-08",11480.53,11912.74,11480.53,11750.66,2457280],["2015-10-09",11750.66,11858.71,11696.64,11696.64,2113630],["2015-10-12",11696.64,11777.67,11642.61,11669.62,974660],["2015-10-13",11642.61,11669.62,11561.57,11561.57,1294250],["2015-10-14",11615.6,11615.6,11480.53,11480.53,1173050],["2015-10-15",11534.56,11561.57,11480.53,11480.53,539950],["2015-10-16",11480.53,11561.57,11480.53,11561.57,368830],["2015-10-19",11561.57,11561.57,11507.54,11534.56,341820],["2015-10-20",11534.56,11534.56,11372.48,11399.49,806750],["2015-10-21",11480.53,11480.53,11264.43,11264.43,578460],["2015-10-22",11291.44,11561.57,11291.44,11480.53,478920],["2015-10-23",11507.54,11993.78,11507.54,11993.78,3208630],["2015-10-26",12101.83,12344.95,12020.79,12020.79,2468930],["2015-10-27",11993.78,12101.83,11885.73,11993.78,694730],["2015-10-28",12020.79,12209.88,11993.78,11993.78,1220690],["2015-10-29",11993.78,12425.99,11993.78,12425.99,3789240],["2015-10-30",12453.0,12453.0,12236.9,12290.92,1867210],["2015-11-02",12317.94,12371.96,12128.84,12155.86,1108090],["2015-11-03",12155.86,12425.99,11966.77,12425.99,1349370],["2015-11-04",12507.03,12642.09,12317.94,12317.94,1389650],["2015-11-05",12290.92,12453.0,12290.92,12290.92,765040],["2015-11-06",12290.92,12371.96,12155.86,12182.87,860260],["2015-11-09",12236.9,12263.91,12101.83,12182.87,2022460],["2015-11-10",12101.83,12182.87,12020.79,12020.79,832570],["2015-11-11",12020.79,12101.83,11858.71,11912.74,1849430],["2015-11-12",11831.7,11993.78,11534.56,11804.69,3719374],["2015-11-13",11804.69,11966.77,11804.69,11966.77,5603549],["2015-11-16",11858.71,11939.75,11723.65,11723.65,1007330],["2015-11-17",11750.66,11885.73,11696.64,11723.65,814300],["2015-11-18",11777.67,11912.74,11696.64,11804.69,686870],["2015-11-19",11858.71,11858.71,11723.65,11723.65,1152330],["2015-11-20",11804.69,11858.71,11723.65,11804.69,679170],["2015-11-23",11777.67,11858.71,11777.67,11804.69,563750],["2015-11-24",11804.69,11831.7,11696.64,11723.65,478700],["2015-11-25",11696.64,11750.66,11588.58,11723.65,841660],["2015-11-26",11723.65,11723.65,11642.61,11669.62,236160],["2015-11-27",11642.61,11669.62,11480.53,11507.54,645100],["2015-11-30",11426.51,11561.57,11399.49,11561.57,942170],["2015-12-01",11588.58,11615.6,11534.56,11561.57,573841],["2015-12-02",11615.6,11696.64,11507.54,11507.54,823660],["2015-12-03",11507.54,11588.58,11480.53,11561.57,417700],["2015-12-04",11507.54,11588.58,11399.49,11426.51,624530],["2015-12-07",11453.52,11453.52,11345.47,11426.51,974567],["2015-12-08",11372.48,11507.54,11291.44,11453.52,778590],["2015-12-09",11453.52,11723.65,11291.44,11291.44,1626520],["2015-12-10",11291.44,11426.51,11156.38,11156.38,9622480],["2015-12-11",11156.38,11237.41,11156.38,11210.4,680860],["2015-12-14",11210.4,11237.41,11102.35,11156.38,614150],["2015-12-15",11129.36,11264.43,11129.36,11210.4,1376440],["2015-12-16",11291.44,11426.51,11237.41,11264.43,522330],["2015-12-17",11345.47,11426.51,11291.44,11318.45,635650],["2015-12-18",11318.45,11372.48,10805.21,10805.21,2466150],["2015-12-21",11075.34,11210.4,11075.34,11210.4,522360],["2015-12-22",11210.4,11291.44,11183.39,11237.41,391380],["2015-12-23",11129.36,11318.45,11129.36,11264.43,797670],["2015-12-24",11318.45,11372.48,11264.43,11345.47,672060],["2015-12-25",11426.51,11480.53,11345.47,11453.52,643448],["2015-12-28",11453.52,11804.69,11453.52,11750.66,1494140],["2015-12-29",11750.66,12290.92,11615.6,12290.92,3005940],["2015-12-30",12182.87,12425.99,11885.73,12425.99,3236200],["2015-12-31",12290.92,12425.99,12182.87,12344.95,3361900],["2016-01-04",12317.94,12831.18,12209.88,12831.18,4809120],["2016-01-05",12696.12,12885.21,12642.09,12831.18,2480100],["2016-01-06",12804.17,12939.23,12615.08,12831.18,2001950],["2016-01-07",12642.09,13020.27,12561.05,12966.25,2852010],["2016-01-08",12831.18,12966.25,12696.12,12966.25,1641950],["2016-01-11",12966.25,13263.39,12858.2,13047.29,1591300],["2016-01-12",13047.29,13074.3,12858.2,12966.25,1030900],["2016-01-13",12966.25,12966.25,12750.14,12939.23,2043030],["2016-01-14",12750.14,13020.27,12750.14,12966.25,2616100],["2016-01-15",12993.26,12993.26,12804.17,12831.18,1131360],["2016-01-18",12642.09,12858.2,12155.86,12831.18,2516720],["2016-01-19",12750.14,12993.26,12750.14,12831.18,855110],["2016-01-20",12723.13,12966.25,12723.13,12804.17,1951650],["2016-01-21",12885.21,12966.25,12777.16,12912.22,2357970],["2016-01-22",12912.22,13263.39,12912.22,13047.29,1722160],["2016-01-25",13101.31,13101.31,12966.25,13047.29,1960040],["2016-01-26",12966.25,13074.3,12777.16,12966.25,1779070],["2016-01-27",12831.18,12858.2,12669.1,12831.18,3534960],["2016-01-28",12696.12,13047.29,12696.12,13047.29,5582880],["2016-01-29",13020.27,13020.27,12750.14,12858.2,2231860],["2016-02-01",12750.14,12939.23,12696.12,12696.12,1133280],["2016-02-02",12615.08,12750.14,12615.08,12696.12,3517260],["2016-02-03",12615.08,12696.12,12425.99,12696.12,1102250],["2016-02-04",12696.12,12831.18,12696.12,12696.12,1832620],["2016-02-05",12534.04,12696.12,12534.04,12588.07,895260],["2016-02-15",12561.05,12588.07,12290.92,12290.92,1076060],["2016-02-16",12480.01,12480.01,12290.92,12317.94,392060],["2016-02-17",12507.03,12507.03,12290.92,12290.92,573090],["2016-02-18",12425.99,12480.01,12344.95,12425.99,773570],["2016-02-19",12398.97,12398.97,11966.77,12182.87,1393710],["2016-02-22",12182.87,12209.88,12047.81,12209.88,815490],["2016-02-23",12209.88,12507.03,12209.88,12317.94,1318590],["2016-02-24",12263.91,12398.97,12182.87,12263.91,635590],["2016-02-25",12290.92,12398.97,12263.91,12290.92,528840],["2016-02-26",12317.94,12371.96,12074.82,12155.86,1344544],["2016-02-29",12155.86,12155.86,11912.74,11912.74,259290],["2016-03-01",11993.78,12047.81,11777.67,11912.74,956870],["2016-03-02",11993.78,12182.87,11939.75,12155.86,560340],["2016-03-03",12209.88,12290.92,12155.86,12263.91,491450],["2016-03-04",12263.91,12425.99,12209.88,12371.96,802550],["2016-03-07",12371.96,12561.05,12290.92,12371.96,557500],["2016-03-08",12317.94,12534.04,12317.94,12534.04,1079780],["2016-03-09",12561.05,12669.1,12561.05,12561.05,1223530],["2016-03-10",12561.05,12642.09,12534.04,12561.05,575310],["2016-03-11",12561.05,12561.05,12263.91,12263.91,560370],["2016-03-14",12182.87,12290.92,12155.86,12263.91,379856],["2016-03-15",12263.91,12425.99,12101.83,12155.86,1073480],["2016-03-16",12074.82,12128.84,12047.81,12047.81,434350],["2016-03-17",12209.88,12236.9,12128.84,12155.86,1126503],["2016-03-18",12155.86,12182.87,11912.74,11912.74,5523540],["2016-03-21",12074.82,12317.94,12074.82,12209.88,3942980],["2016-03-22",12209.88,12317.94,12128.84,12290.92,781900],["2016-03-23",12155.86,12317.94,12047.81,12263.91,2398470],["2016-03-24",12263.91,12290.92,12155.86,12182.87,560060],["2016-03-25",12155.86,12425.99,12155.86,12371.96,1257200],["2016-03-28",12453.0,12642.09,12398.97,12615.08,970660],["2016-03-29",12696.12,12804.17,12588.07,12642.09,1482760],["2016-03-30",12398.97,12696.12,12398.97,12696.12,2291640],["2016-03-31",12534.04,12858.2,12534.04,12750.14,1398070],["2016-04-01",12750.14,12804.17,12642.09,12750.14,2908420],["2016-04-04",12777.16,12777.16,12642.09,12723.13,351710],["2016-04-05",12723.13,12777.16,12561.05,12723.13,13642855],["2016-04-06",12723.13,12858.2,12669.1,12858.2,547050],["2016-04-07",12858.2,12885.21,12723.13,12750.14,439730],["2016-04-08",12750.14,12858.2,12669.1,12831.18,600280],["2016-04-11",12831.18,13641.57,12831.18,13641.57,1486260],["2016-04-12",14046.77,14181.83,13776.64,14046.77,1157120],["2016-04-13",13911.7,14316.9,13641.57,14046.77,807840],["2016-04-14",13911.7,14722.09,13911.7,14181.83,1075850],["2016-04-15",14181.83,14722.09,14046.77,14046.77,1549470],["2016-04-19",14046.77,14046.77,13425.47,13425.47,1057604],["2016-04-20",13425.47,13776.64,13425.47,13641.57,1417390],["2016-04-21",13911.7,14181.83,13641.57,13911.7,1196330],["2016-04-22",13911.7,14857.16,13911.7,14722.09,1729690],["2016-04-25",14992.22,15127.29,14181.83,14181.83,1404690],["2016-04-26",14181.83,14722.09,14181.83,14587.03,12852384],["2016-04-27",14857.16,14857.16,14046.77,14316.9,974580],["2016-04-28",14316.9,14451.96,14046.77,14046.77,601580],["2016-04-29",14181.83,14316.9,14046.77,14181.83,4982450],["2016-05-04",13911.7,14181.83,13776.64,13776.64,961640],["2016-05-05",13911.7,14316.9,13911.7,13911.7,617680],["2016-05-06",14046.77,14181.83,14046.77,14181.83,906360],["2016-05-09",14316.9,14316.9,14046.77,14046.77,5502043],["2016-05-10",14046.77,14046.77,13776.64,14046.77,3755562],["2016-05-11",14046.77,14451.96,14046.77,14451.96,1735178],["2016-05-12",14587.03,14722.09,14451.96,14451.96,469130],["2016-05-13",14451.96,14587.03,14316.9,14451.96,883830],["2016-05-16",14451.96,14992.22,14316.9,14857.16,1283650],["2016-05-17",14992.22,14992.22,14722.09,14722.09,518280],["2016-05-18",14722.09,14722.09,14451.96,14451.96,5818250],["2016-05-19",14722.09,14722.09,14316.9,14451.96,4601501],["2016-05-20",14451.96,14587.03,13911.7,13911.7,5276390],["2016-05-23",14046.77,14046.77,13641.57,14046.77,1410160],["2016-05-24",14316.9,14316.9,13911.7,14046.77,1729240],["2016-05-25",14046.77,14181.83,13911.7,14046.77,283630],["2016-05-26",14046.77,14046.77,13641.57,13776.64,611130],["2016-05-27",13776.64,14046.77,13776.64,13911.7,417106],["2016-05-30",14046.77,14587.03,14046.77,14451.96,1078090],["2016-05-31",14451.96,14587.03,14181.83,14181.83,4140260],["2016-06-01",14316.9,14451.96,14181.83,14451.96,469570],["2016-06-02",14451.96,14587.03,14316.9,14451.96,776870],["2016-06-03",14451.96,14587.03,14316.9,14587.03,645410],["2016-06-06",14587.03,14722.09,14316.9,14451.96,295810],["2016-06-07",14451.96,14722.09,14451.96,14722.09,401370],["2016-06-08",14722.09,15127.29,14587.03,14722.09,1214310],["2016-06-09",14722.09,14857.16,14587.03,14722.09,113090],["2016-06-10",14722.09,14857.16,14587.03,14587.03,170630],["2016-06-13",14451.96,14451.96,14181.83,14181.83,4359847],["2016-06-14",14181.83,14451.96,14181.83,14451.96,324210],["2016-06-15",14587.03,14722.09,14316.9,14451.96,311910],["2016-06-16",14451.96,14587.03,14316.9,14451.96,655360],["2016-06-17",14316.9,14451.96,14046.77,14046.77,3234450],["2016-06-20",14181.83,14587.03,14046.77,14451.96,302670],["2016-06-21",14587.03,14722.09,14451.96,14587.03,333390],["2016-06-22",14587.03,14587.03,14181.83,14181.83,464600],["2016-06-23",14316.9,14451.96,14181.83,14316.9,291630],["2016-06-24",14316.9,14316.9,13344.43,14046.77,1143290],["2016-06-27",14662.39,14662.39,14362.55,14512.47,527320],["2016-06-28",14512.47,14512.47,14302.58,14302.58,414530],["2016-06-29",14302.58,14542.46,14302.58,14392.53,713210],["2016-06-30",14542.46,15292.07,14452.5,14812.32,814400],["2016-07-01",15142.15,15441.99,14962.24,15292.07,888200],["2016-07-04",15441.99,15591.91,15292.07,15292.07,459790],["2016-07-05",15441.99,15741.83,15292.07,15292.07,599190],["2016-07-06",15292.07,15441.99,15142.15,15292.07,528660],["2016-07-07",15441.99,15591.91,15142.15,15441.99,640510],["2016-07-08",15591.91,15591.91,15292.07,15441.99,718620],["2016-07-11",15441.99,15591.91,15142.15,15292.07,1125350],["2016-07-12",15292.07,15591.91,15292.07,15591.91,1001810],["2016-07-13",15741.83,16491.45,15741.83,16491.45,2838540],["2016-07-14",16491.45,16641.37,16041.68,16041.68,973530],["2016-07-15",16191.6,16341.52,15891.76,16341.52,533250],["2016-07-18",16341.52,16341.52,16041.68,16191.6,1201020],["2016-07-19",16191.6,16341.52,15142.15,15591.91,1550450],["2016-07-20",15591.91,15741.83,14992.22,14992.22,1193970],["2016-07-21",15142.15,15441.99,14962.24,15142.15,622420],["2016-07-22",15142.15,15292.07,14872.29,14992.22,628770],["2016-07-25",15142.15,15292.07,14992.22,15142.15,148890],["2016-07-26",15142.15,15292.07,14932.25,15142.15,266140],["2016-07-27",15142.15,15292.07,14992.22,15292.07,3167259],["2016-07-28",15441.99,15891.76,15292.07,15741.83,1820975],["2016-07-29",15741.83,15741.83,15292.07,15292.07,359260],["2016-08-01",15441.99,15591.91,15142.15,15441.99,460650],["2016-08-02",15142.15,15591.91,15142.15,15292.07,1473350],["2016-08-03",14992.22,15142.15,14692.38,14782.33,1214100],["2016-08-04",14842.3,14872.29,14242.61,14242.61,1293330],["2016-08-05",13942.77,14182.64,13343.08,13403.05,1844020],["2016-08-08",13403.05,13642.92,12473.53,13403.05,3019390],["2016-08-09",13343.08,13732.88,13343.08,13642.92,827360],["2016-08-10",13702.89,14572.44,13702.89,14572.44,2882080],["2016-08-11",14572.44,14752.35,14452.5,14692.38,1992870],["2016-08-12",14842.3,14842.3,14572.44,14692.38,1251560],["2016-08-15",14692.38,14692.38,14542.46,14692.38,543500],["2016-08-16",14692.38,14692.38,14242.61,14362.55,1691880],["2016-08-17",14362.55,14602.43,14092.69,14362.55,1763870],["2016-08-18",14662.39,14662.39,14302.58,14362.55,1935719],["2016-08-19",14392.53,14512.47,14152.66,14302.58,5406345],["2016-08-22",14392.53,14392.53,14002.74,14062.71,1594810],["2016-08-23",14002.74,14542.46,13912.78,14542.46,1787820],["2016-08-24",14542.46,14632.41,14482.49,14542.46,478690],["2016-08-25",14542.46,14542.46,14332.57,14482.49,2962627],["2016-08-26",14392.53,14482.49,14362.55,14392.53,240700],["2016-08-29",14392.53,14602.43,14392.53,14392.53,858310],["2016-08-30",14392.53,14512.47,14242.61,14422.52,633880],["2016-08-31",14392.53,14542.46,14362.55,14422.52,4403630],["2016-09-01",14452.5,14482.49,14272.6,14392.53,549770],["2016-09-05",14422.52,14422.52,14272.6,14362.55,723060],["2016-09-06",14482.49,14512.47,14362.55,14362.55,848070],["2016-09-07",14422.52,14422.52,14212.63,14242.61,515100],["2016-09-08",14392.53,14392.53,14272.6,14332.57,593850],["2016-09-09",14542.46,14662.39,14452.5,14632.41,1081340],["2016-09-12",14992.22,14992.22,14662.39,14932.25,6317128],["2016-09-13",14842.3,14962.24,14692.38,14722.36,393290],["2016-09-14",14842.3,14842.3,14482.49,14482.49,801730],["2016-09-15",14876.03,15206.61,14692.38,15133.15,824280],["2016-09-16",14949.5,15794.31,14949.5,15794.31,2866190],["2016-09-19",15794.31,15794.31,15427.0,15537.19,477860],["2016-09-20",15316.81,15794.31,15224.98,15647.38,779080],["2016-09-21",15794.31,16124.89,15647.38,16051.42,739790],["2016-09-22",16051.42,16308.54,16051.42,16161.62,1031190],["2016-09-23",16198.35,16290.18,16161.62,16290.18,464830],["2016-09-26",16290.18,16528.93,16051.42,16418.73,420940],["2016-09-27",16492.2,16877.87,16418.73,16877.87,658260],["2016-09-28",16712.58,16712.58,16161.62,16400.37,2471388],["2016-09-29",16400.37,16510.56,16382.0,16510.56,218130],["2016-09-30",16345.27,16455.46,15610.65,16345.27,170270],["2016-10-03",16345.27,16345.27,15794.31,15794.31,6938142],["2016-10-04",15794.31,16161.62,15720.85,16161.62,446930],["2016-10-05",16271.81,16345.27,16051.42,16088.16,254440],["2016-10-06",16088.16,16088.16,15647.38,15684.11,6747233],["2016-10-07",15794.31,15941.23,15573.92,15720.85,250280],["2016-10-10",15867.77,15867.77,15427.0,15463.73,286190],["2016-10-11",15500.46,15610.65,15316.81,15463.73,7899126],["2016-10-12",15463.73,15720.85,15463.73,15500.46,365010],["2016-10-13",15610.65,15831.04,15390.27,15794.31,5206420],["2016-10-14",15739.21,15941.23,15573.92,15794.31,11299118],["2016-10-17",15794.31,15831.04,15684.11,15794.31,542930],["2016-10-18",15794.31,15794.31,15610.65,15757.58,14491500],["2016-10-19",15739.21,16088.16,15684.11,16088.16,19812910],["2016-10-20",16014.69,16014.69,15794.31,15904.5,9301129],["2016-10-21",15904.5,15904.5,15684.11,15794.31,9159987],["2016-10-24",15794.31,15794.31,15610.65,15794.31,9888789],["2016-10-25",15573.92,15739.21,15537.19,15684.11,3867669],["2016-10-26",15573.92,15720.85,15427.0,15592.29,434490],["2016-10-27",15573.92,15757.58,15427.0,15720.85,1053560],["2016-10-28",15720.85,15867.77,15647.38,15739.21,711780],["2016-10-31",15610.65,15886.14,15537.19,15610.65,980500],["2016-11-01",15610.65,15739.21,15610.65,15702.48,307880],["2016-11-02",15720.85,15867.77,15537.19,15537.19,5575872],["2016-11-03",15463.73,15720.85,15371.9,15573.92,488460],["2016-11-04",15427.0,15684.11,15427.0,15573.92,166620],["2016-11-07",15573.92,15739.21,15537.19,15702.48,195260],["2016-11-08",15684.11,15757.58,15647.38,15720.85,351360],["2016-11-09",15757.58,15757.58,15427.0,15610.65,846210],["2016-11-10",15720.85,15794.31,15647.38,15720.85,254060],["2016-11-11",15720.85,16161.62,15555.56,16161.62,1006070],["2016-11-14",16051.42,16455.46,15757.58,15757.58,1412440],["2016-11-15",15794.31,15977.96,15629.02,15702.48,1084159],["2016-11-16",15702.48,15904.5,15647.38,15684.11,465120],["2016-11-17",15647.38,15720.85,15445.36,15684.11,993910],["2016-11-18",15794.31,15794.31,15537.19,15647.38,376190],["2016-11-21",15610.65,15647.38,15500.46,15647.38,326180],["2016-11-22",15573.92,15684.11,15573.92,15647.38,261260],["2016-11-23",15647.38,15720.85,15629.02,15684.11,286930],["2016-11-24",15684.11,15684.11,15445.36,15610.65,619360],["2016-11-25",15537.19,15610.65,15243.34,15610.65,1651400],["2016-11-28",15353.54,15610.65,15096.42,15610.65,1107530],["2016-11-29",15610.65,15610.65,15243.34,15243.34,1186930],["2016-11-30",15078.05,15427.0,14839.3,15427.0,1495010],["2016-12-01",15463.73,15500.46,15243.34,15427.0,701120],["2016-12-02",15243.34,15500.46,15243.34,15427.0,2726757],["2016-12-05",15427.0,15482.09,15206.61,15408.63,702940],["2016-12-06",15390.27,15390.27,15041.32,15316.81,563020],["2016-12-07",15316.81,15463.73,15004.59,15427.0,981090],["2016-12-08",15243.34,15427.0,15243.34,15427.0,713700],["2016-12-09",15427.0,15427.0,15133.15,15427.0,705920],["2016-12-12",15280.07,15427.0,15169.88,15427.0,756230],["2016-12-13",15427.0,15427.0,15096.42,15427.0,1231230],["2016-12-14",15427.0,15610.65,15280.07,15592.29,853910],["2016-12-15",15537.19,15573.92,15371.9,15427.0,411520],["2016-12-16",15427.0,15610.65,15188.25,15610.65,6137750],["2016-12-19",15647.38,15904.5,15647.38,15720.85,620190],["2016-12-20",15665.75,15794.31,15371.9,15371.9,926460],["2016-12-21",15371.9,15371.9,15169.88,15206.61,866850],["2016-12-22",15280.07,15463.73,15188.25,15427.0,667670],["2016-12-23",15280.07,15463.73,15280.07,15463.73,282360],["2016-12-26",15500.46,15500.46,15390.27,15427.0,9408145],["2016-12-27",15463.73,15665.75,15427.0,15537.19,260080],["2016-12-28",15592.29,15592.29,15261.71,15280.07,1112890],["2016-12-29",15280.07,15445.36,15280.07,15390.27,386900],["2016-12-30",15280.07,15427.0,15280.07,15427.0,704400],["2017-01-03",15427.0,15427.0,15280.07,15280.07,321500],["2017-01-04",15280.07,15445.36,15280.07,15445.36,314110],["2017-01-05",15390.27,15573.92,15390.27,15537.19,359450],["2017-01-06",15573.92,15977.96,15555.56,15831.04,850050],["2017-01-09",15904.5,15977.96,15867.77,15867.77,459010],["2017-01-10",15867.77,15904.5,15739.21,15757.58,459520],["2017-01-11",15757.58,15959.6,15647.38,15794.31,415040],["2017-01-12",15867.77,15904.5,15739.21,15794.31,518850],["2017-01-13",15812.67,15959.6,15775.94,15904.5,506040],["2017-01-16",15904.5,15904.5,15739.21,15739.21,249960],["2017-01-17",15794.31,15794.31,15537.19,15665.75,662430],["2017-01-18",15537.19,15665.75,15463.73,15463.73,743470],["2017-01-19",15463.73,15537.19,15353.54,15427.0,1160620],["2017-01-20",15482.09,15500.46,15371.9,15427.0,714290],["2017-01-23",15500.46,15500.46,15316.81,15427.0,729750],["2017-01-24",15500.46,15500.46,15243.34,15243.34,539560],["2017-01-25",15390.27,15427.0,15243.34,15427.0,788030],["2017-02-02",15537.19,15739.21,15537.19,15610.65,390520],["2017-02-03",15610.65,15610.65,15408.63,15427.0,479860],["2017-02-06",15610.65,15647.38,15427.0,15573.92,473180],["2017-02-07",15573.92,15720.85,15500.46,15720.85,794850],["2017-02-08",15757.58,15757.58,15684.11,15702.48,334800],["2017-02-09",15720.85,15739.21,15629.02,15665.75,282170],["2017-02-10",15647.38,15702.48,15445.36,15610.65,834560],["2017-02-13",15610.65,15647.38,15537.19,15610.65,316160],["2017-02-14",15647.38,15739.21,15592.29,15629.02,496140],["2017-02-15",15647.38,16418.73,15647.38,16345.27,2270860],["2017-02-16",16345.27,16418.73,16161.62,16161.62,871460],["2017-02-17",16198.35,16198.35,16014.69,16161.62,692670],["2017-02-20",16088.16,16675.85,15904.5,16639.12,804050],["2017-02-21",16639.12,17263.55,16639.12,17061.53,1391740],["2017-02-22",17006.43,17190.08,16712.58,16786.04,885490],["2017-02-23",16786.04,16896.24,16528.93,16620.75,584670],["2017-02-24",16620.75,16896.24,16492.2,16620.75,508290],["2017-02-27",16639.12,17079.89,16639.12,16877.87,788600],["2017-02-28",16969.7,16969.7,16528.93,16528.93,1009600],["2017-03-01",16418.73,16657.48,16271.81,16418.73,651080],["2017-03-02",16382.0,16510.56,16161.62,16198.35,794680],["2017-03-03",16326.91,16492.2,16271.81,16345.27,290560],["2017-03-06",16492.2,16675.85,16382.0,16437.1,366910],["2017-03-07",16437.1,16639.12,16382.0,16473.83,238620],["2017-03-08",16473.83,16473.83,16161.62,16345.27,554530],["2017-03-09",16345.27,16345.27,16235.08,16235.08,271170],["2017-03-10",16179.98,16418.73,16161.62,16235.08,841330],["2017-03-13",16382.0,16418.73,16235.08,16235.08,362880],["2017-03-14",16235.08,16345.27,16179.98,16179.98,370080],["2017-03-15",16198.35,16235.08,15904.5,15977.96,557540],["2017-03-16",15867.77,16161.62,15867.77,16161.62,192350],["2017-03-17",16235.08,16455.46,16088.16,16088.16,1070220],["2017-03-20",16271.81,16345.27,15904.5,15904.5,1170670],["2017-03-21",16088.16,16088.16,15059.69,15224.98,6736840],["2017-03-22",15224.98,15573.92,15224.98,15298.44,1495860],["2017-03-23",15298.44,15647.38,15298.44,15610.65,1028940],["2017-03-24",15537.19,15592.29,15482.09,15555.56,1562480],["2017-03-27",15463.73,15573.92,15427.0,15555.56,1056690],["2017-03-28",15555.56,15555.56,15427.0,15427.0,710950],["2017-03-29",15537.19,15573.92,15427.0,15500.46,732520],["2017-03-30",15537.19,15555.56,15427.0,15500.46,665180],["2017-03-31",15463.73,15555.56,15353.54,15353.54,604220],["2017-04-03",15390.27,15427.0,15243.34,15243.34,623430],["2017-04-04",15316.81,15427.0,15261.71,15427.0,529490],["2017-04-05",15427.0,15463.73,15280.07,15280.07,576535],["2017-04-07",15280.07,15427.0,15243.34,15427.0,370920],["2017-04-10",15427.0,15610.65,15390.27,15573.92,949330],["2017-04-11",15463.73,15775.94,15463.73,15629.02,1211260],["2017-04-12",15629.02,15757.58,15427.0,15445.36,660120],["2017-04-13",15445.36,15702.48,15445.36,15573.92,860710],["2017-04-14",15500.46,15555.56,15316.81,15335.17,700080],["2017-04-17",15335.17,15427.0,14967.86,15335.17,1303790],["2017-04-18",15243.34,15427.0,15169.88,15316.81,420640],["2017-04-19",15316.81,15316.81,15224.98,15243.34,1161170],["2017-04-20",15243.34,15280.07,14876.03,14912.76,4119493],["2017-04-21",14765.84,15151.52,14765.84,14876.03,473170],["2017-04-24",14802.57,15022.96,14563.82,14692.38,422960],["2017-04-25",14692.38,14876.03,14692.38,14820.94,291630],["2017-04-26",14839.3,14876.03,14729.11,14839.3,418510],["2017-04-27",14839.3,15059.69,14839.3,15022.96,532960],["2017-04-28",14876.03,15022.96,14839.3,15022.96,868180],["2017-05-03",15096.42,15096.42,14802.57,14876.03,330500],["2017-05-04",14894.4,14894.4,14729.11,14802.57,695060],["2017-05-05",14802.57,14839.3,14729.11,14839.3,518030],["2017-05-08",14839.3,14894.4,14747.48,14839.3,2702395],["2017-05-09",14839.3,15022.96,14802.57,14967.86,579970],["2017-05-10",14894.4,14986.23,14839.3,14857.67,722530],["2017-05-11",14876.03,15004.59,14857.67,14876.03,861350],["2017-05-12",14839.3,14912.76,14802.57,14876.03,372820],["2017-05-15",14876.03,15169.88,14802.57,15022.96,655580],["2017-05-16",15059.69,15243.34,14986.23,15243.34,1007010],["2017-05-17",15169.88,15316.81,15114.79,15169.88,538140],["2017-05-18",15169.88,15316.81,15078.05,15169.88,815460],["2017-05-19",15169.88,15169.88,14949.5,15022.96,645030],["2017-05-22",14986.23,15206.61,14986.23,15133.15,825830],["2017-05-23",15133.15,15133.15,14986.23,15004.59,799020],["2017-05-24",15022.96,15041.32,14839.3,14876.03,1407180],["2017-05-25",14802.57,14876.03,14674.01,14710.74,1822220],["2017-05-26",14729.11,14876.03,14692.38,14876.03,724620],["2017-05-29",14876.03,14967.86,14692.38,14931.13,784880],["2017-05-30",14802.57,14912.76,14784.21,14784.21,665930],["2017-05-31",14802.57,14949.5,14765.84,14784.21,17993970],["2017-06-01",14876.03,14931.13,14784.21,14894.4,18070890],["2017-06-02",14894.4,14931.13,14839.3,14912.76,17990520],["2017-06-05",14876.03,14931.13,14784.21,14912.76,11019004],["2017-06-06",14967.86,14967.86,14894.4,14931.13,17703701],["2017-06-07",14931.13,15059.69,14931.13,15059.69,17758641],["2017-06-08",15096.42,15353.54,14949.5,15169.88,17689881],["2017-06-09",15206.61,15353.54,15206.61,15280.07,17750891],["2017-06-12",15353.54,15555.56,15280.07,15555.56,18362741],["2017-06-13",15629.02,15794.31,15518.83,15794.31,6424008],["2017-06-14",15794.31,15831.04,15133.15,15243.34,7306738],["2017-06-15",15280.07,15537.19,15280.07,15537.19,951160],["2017-06-16",15739.21,15794.31,15573.92,15794.31,3834500],["2017-06-19",15610.65,15831.04,15555.56,15831.04,929880],["2017-06-20",15867.77,15867.77,15537.19,15537.19,495170],["2017-06-21",15537.19,15720.85,15408.63,15720.85,576290],["2017-06-22",15665.75,15684.11,15463.73,15463.73,394210],["2017-06-23",15353.54,15463.73,15353.54,15445.36,692090],["2017-06-26",15445.36,15775.94,15445.36,15720.85,819860],["2017-06-27",15720.85,15720.85,15610.65,15647.38,457480],["2017-06-28",15647.38,15647.38,15518.83,15592.29,305950],["2017-06-29",15720.85,15720.85,15537.19,15555.56,236950],["2017-06-30",15647.38,15684.11,15518.83,15684.11,452240],["2017-07-03",15684.11,15684.11,15500.46,15537.19,537620],["2017-07-04",15500.46,15537.19,15243.34,15427.0,938440],["2017-07-05",15537.19,15573.92,15298.44,15427.0,1916780],["2017-07-06",15610.65,15610.65,15427.0,15573.92,1747530],["2017-07-07",15665.75,15684.11,15427.0,15427.0,1662170],["2017-07-10",15537.19,15537.19,15059.69,15096.42,1979080],["2017-07-11",15206.61,15463.73,15096.42,15463.73,1859280],["2017-07-12",15592.29,15647.38,15427.0,15647.38,2087620],["2017-07-13",15647.38,15647.38,15390.27,15647.38,2180460],["2017-07-14",15647.38,15647.38,15500.46,15647.38,1983010],["2017-07-17",15610.65,15610.65,15353.54,15573.92,2117100],["2017-07-18",15243.34,15537.19,15243.34,15537.19,1767190],["2017-07-19",15610.65,15610.65,15408.63,15427.0,1987840],["2017-07-20",15427.0,15573.92,15353.54,15573.92,1899310],["2017-07-21",15463.73,15592.29,15298.44,15592.29,2203410],["2017-07-24",15592.29,15592.29,15390.27,15500.46,2613118],["2017-07-25",15353.54,15463.73,15353.54,15427.0,2584068],["2017-07-26",15427.0,15647.38,15353.54,15647.38,708260],["2017-07-27",15463.73,15647.38,15463.73,15537.19,454710],["2017-07-28",15537.19,15757.58,15427.0,15757.58,591570],["2017-07-31",16014.69,16345.27,15977.96,16345.27,1244560],["2017-08-01",16345.27,16345.27,16161.62,16308.54,564480],["2017-08-02",16124.89,16345.27,16124.89,16308.54,548720],["2017-08-03",16235.08,16455.46,16161.62,16308.54,641760],["2017-08-04",16382.0,16492.2,16308.54,16363.64,3875068],["2017-08-07",16363.64,16382.0,16271.81,16345.27,3781458],["2017-08-08",16345.27,16492.2,16345.27,16492.2,4094288],["2017-08-09",16345.27,16528.93,15977.96,15977.96,791591],["2017-08-10",15977.96,16088.16,15794.31,15867.77,338511],["2017-08-11",15867.77,16051.42,15757.58,15977.96,1908134],["2017-08-14",15977.96,15996.33,15867.77,15977.96,2010694],["2017-08-15",15941.23,15977.96,15610.65,15647.38,2291054],["2017-08-16",15610.65,15739.21,15573.92,15720.85,2042344],["2017-08-17",15794.31,15794.31,15573.92,15702.48,2116824],["2017-08-18",15702.48,15831.04,15573.92,15702.48,673350],["2017-08-21",15537.19,15757.58,15537.19,15757.58,567760],["2017-08-22",15647.38,15794.31,15647.38,15720.85,489070],["2017-08-23",15886.14,15904.5,15720.85,15904.5,411920],["2017-08-24",15977.96,16143.25,15904.5,15996.33,661490],["2017-08-25",15996.33,16437.1,15996.33,16363.64,895340],["2017-08-28",16363.64,16712.58,16198.35,16712.58,1085250],["2017-08-29",16675.85,16969.7,16510.56,16914.6,1321820],["2017-08-30",16914.6,18071.63,16914.6,18071.63,1738730],["2017-08-31",17998.16,18585.86,17814.51,17998.16,1614890],["2017-09-01",17887.97,18328.74,17887.97,18145.09,763910],["2017-09-05",18328.74,18475.67,18218.55,18438.94,1304630],["2017-09-06",18438.94,18438.94,17998.16,18365.47,1255330],["2017-09-07",18365.47,18365.47,18145.09,18347.11,535460],["2017-09-08",18365.47,18842.98,18126.72,18585.86,1743650],["2017-09-11",18512.4,18512.4,18108.36,18108.36,741430],["2017-09-12",17851.24,18108.36,17851.24,18108.36,1870517],["2017-09-13",18108.36,18126.72,17630.86,17667.59,1090897],["2017-09-14",17465.57,18365.47,17465.57,18053.26,1145927],["2017-09-15",17704.32,18181.82,17704.32,17961.43,3643487],["2017-09-18",17961.43,18145.09,17924.7,17998.16,2791250],["2017-09-19",17998.16,18108.36,17943.07,18034.9,3159020],["2017-09-20",18034.9,18053.26,17887.97,17998.16,3068860],["2017-09-21",17998.16,18034.9,17649.22,18034.9,851780],["2017-09-22",18071.63,18255.28,17741.05,18034.9,844600],["2017-09-25",17998.16,18108.36,17924.7,17998.16,1200200],["2017-09-26",17998.16,18347.11,17924.7,18145.09,1306360],["2017-09-27",18292.01,18916.44,18292.01,18769.51,1821160],["2017-09-28",18879.71,19026.63,18659.32,18659.32,1011430],["2017-09-29",18549.13,18806.25,18549.13,18806.25,1038152],["2017-10-02",18806.25,18842.98,18696.05,18732.78,985792],["2017-10-03",18769.51,19283.75,18769.51,18769.51,3206802],["2017-10-04",18879.71,19100.09,18806.25,19100.09,2197492],["2017-10-05",19136.82,19540.86,19100.09,19357.21,1906552],["2017-10-06",19357.21,19430.67,19210.29,19320.48,1513142],["2017-10-09",19247.02,19247.02,18842.98,19100.09,922542],["2017-10-10",18916.44,19173.55,18622.59,19173.55,2078892],["2017-10-11",19173.55,20165.29,19173.55,20165.29,2087412],["2017-10-12",20165.29,20495.87,19797.98,20202.02,1222212],["2017-10-13",20018.37,20569.33,19981.64,20569.33,1184690],["2017-10-16",20642.79,20642.79,20055.1,20055.1,1185490],["2017-10-17",20128.56,20495.87,20018.37,20312.21,632740],["2017-10-18",20312.21,20459.14,20165.29,20165.29,666210],["2017-10-19",20165.29,20275.48,20018.37,20202.02,673270],["2017-10-20",20202.02,20495.87,20055.1,20312.21,1720930],["2017-10-23",20348.95,20422.41,20202.02,20348.95,1063390],["2017-10-24",20385.68,20495.87,20091.83,20385.68,1015940],["2017-10-25",20385.68,20422.41,20202.02,20312.21,639470],["2017-10-26",20312.21,20348.95,19467.4,20312.21,1424800],["2017-10-27",20495.87,21083.56,20275.48,20936.64,2475607],["2017-10-30",21083.56,21487.6,20973.37,21303.95,2114677],["2017-10-31",21414.14,21597.8,21193.76,21487.6,1820277],["2017-11-01",21524.34,21597.8,21377.41,21524.34,2038327],["2017-11-02",21524.34,22038.57,21487.6,22038.57,1991537],["2017-11-03",22001.84,22258.95,21671.26,22112.03,1257960],["2017-11-06",22185.49,22332.42,22038.57,22222.22,1023210],["2017-11-07",22332.42,22956.84,22148.76,22773.19,1645400],["2017-11-08",23507.81,24095.5,22956.84,24058.77,2031740],["2017-11-09",24793.39,25711.66,24609.74,25197.43,1902810],["2017-11-10",24903.58,25711.66,23985.31,24242.43,4374953],["2017-11-13",24242.43,25197.43,23985.31,25197.43,6876680],["2017-11-14",25160.7,25528.01,24756.66,25197.43,8328296],["2017-11-15",25197.43,25528.01,24719.93,25344.35,8568243],["2017-11-16",24977.04,25674.93,24977.04,25674.93,7189287],["2017-11-17",25785.13,26446.28,25674.93,26225.9,7712557],["2017-11-20",26372.82,28025.71,26262.63,28025.71,6958970],["2017-11-21",28650.14,29972.45,28099.18,28282.83,9464030],["2017-11-22",28282.83,28943.99,26997.25,27915.52,7370670],["2017-11-23",27915.52,28576.68,27621.67,28099.18,7002120],["2017-11-24",28099.18,28099.18,27364.56,27364.56,6558280],["2017-11-27",27180.9,29201.1,26446.28,27915.52,2747257],["2017-11-28",28466.48,28980.72,27915.52,27988.98,3061850],["2017-11-29",28282.83,28282.83,27952.25,27988.98,1354620],["2017-11-30",27988.98,28172.64,27364.56,27364.56,1758020],["2017-12-01",27364.56,27695.13,27107.44,27401.29,996230],["2017-12-04",27584.94,28356.29,27364.56,27952.25,1746220],["2017-12-05",28282.83,28833.79,26005.51,26813.59,3712370],["2017-12-06",27033.98,27033.98,25674.93,26813.59,2710770],["2017-12-07",26629.94,27107.44,26078.97,26446.28,1040070],["2017-12-08",26225.9,26997.25,25528.01,26813.59,7167290],["2017-12-11",26446.28,26887.05,26078.97,26446.28,1087910],["2017-12-12",26813.59,26850.32,25344.35,26152.44,1168470],["2017-12-13",26262.63,26519.74,26042.24,26446.28,577600],["2017-12-14",26409.55,26629.94,26078.97,26446.28,477210],["2017-12-15",25968.78,26336.09,25748.39,25785.13,4185530],["2017-12-18",26225.9,27180.9,26225.9,27180.9,1219690],["2017-12-19",27401.29,27731.87,26923.78,26997.25,1030760],["2017-12-20",26923.78,27144.17,26593.21,26997.25,1746740],["2017-12-21",27144.17,27731.87,26813.59,26813.59,1961520],["2017-12-22",27070.71,27768.6,26960.52,27768.6,2494910],["2017-12-25",27915.52,28650.14,27842.06,28650.14,1508100],["2017-12-26",28760.33,29017.45,28576.68,28650.14,2308080],["2017-12-27",28650.14,29017.45,28172.64,28356.29,3075370],["2017-12-28",28466.48,28833.79,28429.75,28429.75,1259290],["2017-12-29",28503.22,29348.03,28282.83,28393.02,2255550],["2018-01-02",28503.22,28833.79,28429.75,28723.6,1585130],["2018-01-03",29201.1,30560.15,28870.53,29568.41,5164340],["2018-01-04",29935.72,30523.42,29568.41,29752.07,3087490],["2018-01-05",29752.07,29752.07,29017.45,29384.76,2825160],["2018-01-08",29384.76,30082.65,29054.18,29494.95,4139990],["2018-01-09",29715.34,30303.03,29384.76,29605.14,3876010],["2018-01-10",29752.07,30229.57,29605.14,29678.61,3549730],["2018-01-11",29678.61,30192.84,29421.49,29752.07,3408980],["2018-01-12",29935.72,31698.81,29862.26,31368.23,5916030],["2018-01-15",31735.54,32617.08,31625.35,32029.39,4017270],["2018-01-16",32029.39,32139.58,31221.31,31588.62,4067130],["2018-01-17",31588.62,31882.46,30486.69,30854.0,5334360],["2018-01-18",30486.69,31000.92,29568.41,31000.92,3879642],["2018-01-19",31221.31,31662.08,30854.0,30854.0,5910562],["2018-01-22",31037.65,31441.69,30854.0,31221.31,2089820],["2018-01-25",31221.31,32874.2,31221.31,31258.04,6858690],["2018-01-26",31588.62,31772.27,31184.57,31404.96,2239950],["2018-01-29",31588.62,32066.12,31294.77,31404.96,2491760],["2018-01-30",31404.96,31515.15,30670.34,31221.31,2610460],["2018-01-31",31404.96,32470.16,31258.04,31588.62,6599910],["2018-02-01",32139.58,32249.77,31221.31,31809.0,3880650],["2018-02-02",31772.27,32506.89,31772.27,32029.39,4176420],["2018-02-05",31368.23,31588.62,29788.8,29788.8,2622610],["2018-02-06",27731.87,29788.8,27731.87,29788.8,8514630],["2018-02-07",30119.38,30449.96,29752.07,29752.07,3667020],["2018-02-08",29384.76,29752.07,29017.45,29017.45,1035980],["2018-02-09",27915.52,28870.53,27364.56,28723.6,1512070],["2018-02-12",29017.45,30707.07,29017.45,30707.07,1443590],["2018-02-13",31221.31,31955.92,30854.0,31625.35,1407140],["2018-02-21",32286.5,33792.47,32066.12,33057.85,3252580],["2018-02-22",33057.85,33792.47,32727.27,33241.51,2279700],["2018-02-23",33425.16,33792.47,33425.16,33645.55,1335690],["2018-02-26",33792.47,35445.36,33792.47,34894.4,2683650],["2018-02-27",35445.36,35592.29,33976.13,34343.44,2332070],["2018-02-28",33902.67,34931.13,33902.67,34857.67,1672330],["2018-03-01",34674.02,35188.25,34269.97,34527.09,1248940],["2018-03-02",33792.47,35078.06,33792.47,34710.75,1626310],["2018-03-05",34894.4,36584.02,34527.09,34527.09,2707990],["2018-03-06",35261.71,36179.98,34527.09,36179.98,1673590],["2018-03-07",36179.98,36730.95,35445.36,36216.71,1634880],["2018-03-08",35996.33,38347.11,35959.6,37906.34,2564640],["2018-03-09",37906.34,38934.81,36730.95,38016.53,3393390],["2018-03-12",38016.53,38236.92,36620.76,36730.95,4176360],["2018-03-13",36730.95,37796.15,36694.22,37685.95,1384520],["2018-03-14",37649.22,38530.76,37649.22,37649.22,2068400],["2018-03-15",37796.15,37796.15,36547.29,36547.29,2804640],["2018-03-16",36547.29,37098.26,36510.56,36620.76,3110070],["2018-03-19",36804.41,38567.5,36804.41,38347.11,1201010],["2018-03-20",37832.88,38751.15,37832.88,38273.65,1045660],["2018-03-21",38530.76,39889.81,38383.84,39669.42,3520200],["2018-03-22",40036.73,40661.16,39669.42,39669.42,2262170],["2018-03-23",38787.88,40844.81,38751.15,40220.39,3663080],["2018-03-26",40404.04,43011.94,39853.08,41799.82,4716960],["2018-03-27",42975.21,43269.06,41469.24,41505.97,4149210],["2018-03-28",41505.97,42607.9,41212.12,42056.94,1452270],["2018-03-29",42056.94,42424.25,41689.63,42240.59,3740372],["2018-03-30",42277.32,43048.67,41873.28,43048.67,1733950],["2018-04-02",43599.64,45730.03,43342.52,45179.07,2458390],["2018-04-03",44885.22,45179.07,44370.99,44921.95,2412640],["2018-04-04",45179.07,47346.19,45179.07,46831.96,2742546],["2018-04-05",48484.85,48852.16,47640.04,48117.54,3260050],["2018-04-06",47750.23,48668.51,47640.04,48631.78,1954390],["2018-04-09",49586.78,49770.43,48852.16,49550.05,3209490],["2018-04-10",49586.78,50247.94,48117.54,48117.54,4563970],["2018-04-11",48337.93,49035.82,45546.38,46280.99,5647721],["2018-04-12",45546.38,46942.15,44591.37,46648.3,4384600],["2018-04-13",47015.61,47970.62,46648.3,46868.69,2093210],["2018-04-16",47015.61,47456.38,45730.03,47272.73,1686590],["2018-04-17",47750.23,48484.85,46831.96,47750.23,2384910],["2018-04-18",48117.54,48484.85,47713.5,47713.5,2455245],["2018-04-19",47236.0,47382.92,44407.72,44407.72,5509300],["2018-04-20",44407.72,45730.03,41836.55,45179.07,4165000],["2018-04-23",45546.38,46207.53,45105.6,45252.53,4834080],["2018-04-24",44077.14,46868.69,43415.98,46648.3,8719000],["2018-04-26",46574.84,46648.3,45142.34,46648.3,6554440],["2018-04-27",45068.87,46464.65,44811.76,46280.99,3015830],["2018-05-02",46280.99,46280.99,44077.14,45913.69,5204200],["2018-05-03",45179.07,46317.73,44811.76,45179.07,4728270],["2018-05-04",44664.83,45950.42,44077.14,45730.03,3214170],["2018-05-07",45362.72,45913.69,45362.72,45766.76,1059820],["2018-05-08",45766.76,45876.95,45252.53,45509.64,1263540],["2018-05-09",45032.14,45252.53,44738.29,45142.34,1685960],["2018-05-10",45105.6,45105.6,44077.14,44260.79,9076742],["2018-05-11",44113.87,45546.38,43709.83,45546.38,2136320],["2018-05-14",45913.69,48484.85,45913.69,48484.85,2385670],["2018-05-15",49182.74,49513.32,48484.85,48484.85,1713520],["2018-05-16",48484.85,48484.85,47015.61,47750.23,879210],["2018-05-17",47750.23,47750.23,44995.41,45179.07,1792650],["2018-05-18",44811.76,45913.69,44260.79,45179.07,1523270],["2018-05-21",45179.07,45179.07,42020.2,42020.2,2255860],["2018-05-22",40697.89,41873.28,39081.73,39081.73,4590430],["2018-05-23",37134.99,39045.0,36363.64,37832.88,5360420],["2018-05-24",37832.88,38567.5,37171.72,38236.92,3157830],["2018-05-25",38236.92,40624.43,36730.95,39302.11,3656380],["2018-05-28",37759.41,40771.35,37649.22,40771.35,3207380],["2018-05-29",39045.0,40955.01,38971.54,40404.04,1820150],["2018-05-30",40440.77,41689.63,38898.07,40771.35,1937030],["2018-05-31",41065.2,42975.21,40036.73,42607.9,5567040],["2018-06-01",42387.51,44077.14,41873.28,43709.83,4327700],["2018-06-04",43709.83,44113.87,43526.17,44077.14,901540],["2018-06-05",44077.14,44995.41,43562.9,44481.18,18496780],["2018-06-06",44077.14,45693.3,43232.33,45583.11,2053160],["2018-06-07",45876.95,46060.61,45252.53,45619.84,1723360],["2018-06-08",45252.53,45840.22,44811.76,45619.84,902860],["2018-06-11",45546.38,45950.42,44995.41,45656.57,20234437],["2018-06-12",44077.14,45766.76,44077.14,45693.3,4086270],["2018-06-13",44811.76,47015.61,44811.76,47015.61,2363100],["2018-06-14",47309.46,47309.46,45913.69,46280.99,1718250],["2018-06-15",46280.99,46574.84,45362.72,45362.72,6270820],["2018-06-18",45362.72,46244.26,44995.41,45325.99,1411490],["2018-06-19",44628.1,45325.99,42975.21,45179.07,2024310],["2018-06-20",45179.07,45913.69,44811.76,45913.69,872130],["2018-06-21",45913.69,46097.34,44885.22,45546.38,1700320],["2018-06-22",45876.95,45876.95,45105.6,45105.6,461620],["2018-06-25",45913.69,45913.69,45179.07,45436.18,562650],["2018-06-26",44444.45,45509.64,44260.79,45399.45,762320],["2018-06-27",45399.45,46207.53,45179.07,45987.15,1177710],["2018-06-28",46666.67,49200.0,46666.67,47777.78,1193310],["2018-06-29",46711.11,47911.11,46711.11,47777.78,2967850],["2018-07-02",47111.11,48222.23,47111.11,47644.45,953200],["2018-07-03",47111.11,47555.56,44311.11,44311.11,3208300],["2018-07-04",44222.22,47200.0,43111.11,46666.67,1971010],["2018-07-05",46222.23,47688.89,45777.78,47333.34,1420080],["2018-07-06",46266.67,47511.11,45244.45,47200.0,1431620],["2018-07-09",47111.11,47688.89,46444.45,46666.67,701990],["2018-07-10",46666.67,47333.34,45555.56,45777.78,795030],["2018-07-11",44888.89,46444.45,44444.45,46444.45,840120],["2018-07-12",46622.23,46622.23,44888.89,45777.78,357710],["2018-07-13",46311.11,46311.11,45333.34,45777.78,564040],["2018-07-16",46000.0,46000.0,44888.89,45555.56,6923340],["2018-07-17",44888.89,46266.67,44444.45,46222.23,1207830],["2018-07-18",45555.56,46666.67,45555.56,46666.67,1918790],["2018-07-19",46666.67,46666.67,45777.78,46666.67,2857260],["2018-07-20",46000.0,46666.67,46000.0,46044.45,4187590],["2018-07-23",46044.45,47333.34,45911.11,46222.23,1881524],["2018-07-24",46222.23,46933.34,46222.23,46444.45,3713670],["2018-07-25",46444.45,46844.45,46266.67,46400.0,755570],["2018-07-26",46800.0,47111.11,46400.0,47111.11,1297470],["2018-07-27",47555.56,47822.23,46977.78,47288.89,1187590],["2018-07-30",47511.11,47511.11,46933.34,47288.89,1158200],["2018-07-31",47111.11,47777.78,46711.11,47288.89,1902890],["2018-08-01",47244.45,47777.78,47244.45,47333.34,3342370],["2018-08-02",47333.34,47733.34,47200.0,47422.23,1629230],["2018-08-03",47644.45,50088.89,47466.67,49555.56,2731090],["2018-08-06",49777.78,50177.78,48755.56,49555.56,7944740],["2018-08-07",49333.34,49555.56,48844.45,49022.23,8423370],["2018-08-08",48755.56,49288.89,48266.67,48355.56,1652710],["2018-08-09",47777.78,48311.11,46222.23,46311.11,3119240],["2018-08-10",46222.23,47022.23,44888.89,46311.11,1885210],["2018-08-13",46000.0,46222.23,45066.67,45688.89,1930190],["2018-08-14",45688.89,46488.89,45244.45,45911.11,1167680],["2018-08-15",45911.11,46355.56,45288.89,45288.89,644810],["2018-08-16",44488.89,45822.23,44488.89,45377.78,1225510],["2018-08-17",45377.78,45911.11,45377.78,45466.67,599530],["2018-08-20",45333.34,45866.67,45333.34,45600.0,1000000],["2018-08-21",45555.56,45822.23,45333.34,45822.23,1041910],["2018-08-22",46000.0,46266.67,45822.23,46044.45,795470],["2018-08-23",46222.23,47066.67,46222.23,46488.89,1808380],["2018-08-24",46488.89,46711.11,46133.34,46222.23,1681290],["2018-08-27",46266.67,46666.67,46133.34,46311.11,1239360],["2018-08-28",46044.45,46444.45,46000.0,46311.11,617620],["2018-08-29",46311.11,46311.11,45777.78,45777.78,533720],["2018-08-30",45777.78,46000.0,45555.56,45955.56,1172570],["2018-08-31",45911.11,45955.56,45111.11,45955.56,1811230],["2018-09-04",45955.56,45955.56,45333.34,45377.78,373190],["2018-09-05",45377.78,45688.89,45111.11,45111.11,610500],["2018-09-06",44933.34,45111.11,43555.56,43555.56,1031000],["2018-09-07",42711.11,44000.0,42711.11,43200.0,698830],["2018-09-10",43555.56,44400.0,43155.56,44133.34,1742450],["2018-09-11",43777.78,45333.34,43777.78,44977.78,946370],["2018-09-12",44977.78,45777.78,44933.34,45066.67,661080],["2018-09-13",45066.67,45333.34,44444.45,44577.78,672540],["2018-09-14",44577.78,45111.11,44311.11,44888.89,688370],["2018-09-17",44800.0,45022.23,43955.56,44000.0,465650],["2018-09-18",43555.56,44266.67,43555.56,44266.67,680320],["2018-09-19",44266.67,44488.89,43777.78,43822.22,416470],["2018-09-20",43644.45,44222.22,43644.45,43777.78,4434590],["2018-09-21",43777.78,44133.34,43733.34,43822.22,1604980],["2018-09-24",43822.22,44577.78,43822.22,44266.67,1596510],["2018-09-25",44266.67,44266.67,44088.89,44222.22,426720],["2018-09-26",44088.89,44133.34,44000.0,44000.0,505180],["2018-09-27",44000.0,44088.89,43777.78,43822.22,1495670],["2018-09-28",43822.22,43822.22,43600.0,43688.89,4432026],["2018-10-01",44400.0,45555.56,43777.78,43777.78,1298160],["2018-10-02",44400.0,45333.34,44311.11,45333.34,1206840],["2018-10-03",45777.78,46177.78,45244.45,45422.23,860380],["2018-10-04",45377.78,45422.23,44711.11,44711.11,655150],["2018-10-05",44400.0,44622.23,43688.89,43777.78,11332902],["2018-10-08",43377.78,43688.89,42844.45,42933.34,1766100],["2018-10-09",42933.34,43244.45,42711.11,42933.34,944590],["2018-10-10",42933.34,43422.22,42888.89,42933.34,1213420],["2018-10-11",40888.89,41955.56,39955.56,41333.34,3366160],["2018-10-12",41333.34,43333.34,41244.45,42666.67,1832640],["2018-10-15",42666.67,42977.78,41777.78,42444.45,720500],["2018-10-16",42222.22,43822.22,41866.67,43822.22,4990118],["2018-10-17",43822.22,44266.67,43644.45,44000.0,1310430],["2018-10-18",43777.78,44088.89,43555.56,44044.45,1503270],["2018-10-19",42888.89,44044.45,42888.89,44044.45,915870],["2018-10-22",43600.0,44266.67,43155.56,44044.45,856930],["2018-10-23",43600.0,44000.0,42888.89,44000.0,608750],["2018-10-24",43555.56,44222.22,43333.34,43911.11,1081290],["2018-10-25",42977.78,43644.45,42044.45,43022.22,428050],["2018-10-26",42755.56,43555.56,42533.34,42844.45,653110],["2018-10-29",42444.45,43422.22,42222.22,43200.0,643700],["2018-10-30",42444.45,43244.45,42444.45,42933.34,452080],["2018-10-31",42488.89,43200.0,42488.89,43200.0,2168473],["2018-11-01",42888.89,43022.22,42222.22,42444.45,1225020],["2018-11-02",42488.89,42977.78,42444.45,42666.67,1572560],["2018-11-05",42666.67,42888.89,42266.67,42666.67,664130],["2018-11-06",42666.67,42888.89,42400.0,42577.78,698210],["2018-11-07",42800.0,42800.0,41911.11,42666.67,608180],["2018-11-08",42666.67,42933.34,42577.78,42666.67,383030],["2018-11-09",42222.22,42666.67,42222.22,42622.22,602570],["2018-11-12",42577.78,42666.67,42444.45,42622.22,2720990],["2018-11-13",42133.34,42222.22,41466.67,41466.67,598800],["2018-11-14",41600.0,42266.67,41511.11,42088.89,450950],["2018-11-15",42088.89,42088.89,40400.0,40755.56,3909540],["2018-11-16",40755.56,41111.11,39911.11,40044.45,895700],["2018-11-19",40044.45,42844.45,40044.45,42844.45,1553130],["2018-11-20",42088.89,43200.0,42088.89,43200.0,1470120],["2018-11-21",43111.11,43244.45,42222.22,43244.45,2109020],["2018-11-22",43200.0,43555.56,42888.89,43555.56,1345610],["2018-11-23",43911.11,44000.0,43111.11,44000.0,1055870],["2018-11-26",44000.0,44666.67,43555.56,44666.67,1042520],["2018-11-27",44666.67,45866.67,44666.67,45111.11,787580],["2018-11-28",45111.11,45333.34,44800.0,45333.34,577600],["2018-11-29",45555.56,45777.78,45200.0,45333.34,467130],["2018-11-30",44888.89,45333.34,43333.34,45200.0,1024240],["2018-12-03",45244.45,45777.78,45022.23,45288.89,262710],["2018-12-04",45511.11,45511.11,45155.56,45333.34,1413260],["2018-12-05",45288.89,45422.23,44888.89,45377.78,961240],["2018-12-06",45377.78,45422.23,44933.34,45377.78,251610],["2018-12-07",45377.78,45422.23,45111.11,45422.23,460960],["2018-12-10",45333.34,45422.23,44933.34,45377.78,806730],["2018-12-11",45377.78,45422.23,45066.67,45422.23,457470],["2018-12-12",45422.23,45511.11,45333.34,45422.23,423320],["2018-12-13",45555.56,46177.78,45244.45,45688.89,798630],["2018-12-14",45422.23,45777.78,45155.56,45644.45,234660],["2018-12-17",45333.34,45644.45,45288.89,45555.56,205950],["2018-12-18",45244.45,45333.34,44444.45,45333.34,531470],["2018-12-19",45333.34,45466.67,44666.67,45333.34,506600],["2018-12-20",44888.89,45333.34,44800.0,45288.89,387370],["2018-12-21",44666.67,45333.34,44444.45,45333.34,791040],["2018-12-24",45333.34,45422.23,45022.23,45333.34,216960],["2018-12-25",44488.89,45288.89,44488.89,45288.89,293610],["2018-12-26",44888.89,45288.89,44888.89,45288.89,367750],["2018-12-27",44888.89,45733.34,44888.89,45511.11,690680],["2018-12-28",45911.11,45955.56,42355.56,42355.56,381320],["2019-01-02",44977.78,45022.23,43333.34,44622.23,602450],["2019-01-03",44444.45,44577.78,43644.45,44577.78,496950],["2019-01-04",44444.45,44755.56,43555.56,44711.11,478000],["2019-01-07",44844.45,45777.78,44400.0,44888.89,589150],["2019-01-08",45333.34,45333.34,44311.11,44888.89,494300],["2019-01-09",44888.89,45288.89,44000.0,45111.11,659210],["2019-01-10",44977.78,45111.11,44444.45,45066.67,571980],["2019-01-11",44888.89,45066.67,44488.89,45066.67,589030],["2019-01-14",45022.23,45288.89,44533.34,45066.67,582930],["2019-01-15",45066.67,45111.11,44622.23,45111.11,754450],["2019-01-16",45111.11,45377.78,44800.0,45333.34,548160],["2019-01-17",45333.34,45422.23,44755.56,45333.34,325130],["2019-01-18",45111.11,45422.23,44844.45,45422.23,524290],["2019-01-21",45422.23,45511.11,45022.23,45511.11,404250],["2019-01-22",45511.11,45511.11,45111.11,45511.11,258070],["2019-01-23",45333.34,46088.89,45333.34,45600.0,299570],["2019-01-24",45555.56,45733.34,45422.23,45688.89,426440],["2019-01-25",45688.89,46000.0,45422.23,45733.34,506670],["2019-01-28",45733.34,46088.89,45600.0,46088.89,381260],["2019-01-29",46622.23,46622.23,45777.78,46177.78,1375310],["2019-01-30",46177.78,46222.23,45733.34,46177.78,826880],["2019-01-31",46222.23,46444.45,45555.56,46177.78,907860],["2019-02-01",46133.34,46133.34,43911.11,43911.11,2152680],["2019-02-11",45244.45,46222.23,44977.78,46222.23,527310],["2019-02-12",46622.23,48488.89,46222.23,48488.89,869110],["2019-02-13",48000.0,48577.78,47644.45,48444.45,822040],["2019-02-14",48444.45,50222.23,48444.45,50177.78,995310],["2019-02-15",50222.23,50222.23,49777.78,49777.78,670900],["2019-02-18",50000.0,50533.34,49644.45,50533.34,1179150],["2019-02-19",50444.45,51822.23,50444.45,51555.56,1022020],["2019-02-20",51200.0,51955.56,51200.0,51777.78,820440],["2019-02-21",51777.78,52622.23,51688.89,52622.23,1162700],["2019-02-22",52444.45,52622.23,51822.23,52000.0,720970],["2019-02-25",52000.0,52400.0,51511.11,51688.89,624890],["2019-02-26",51555.56,51822.23,50444.45,51333.34,849550],["2019-02-27",51333.34,52400.0,51333.34,52177.78,904620],["2019-02-28",52000.0,52177.78,50266.67,50666.67,1244250],["2019-03-01",50666.67,52000.0,50666.67,51155.56,759260],["2019-03-04",51866.67,52266.67,51466.67,52177.78,660550],["2019-03-05",52177.78,52355.56,51955.56,52133.34,726060],["2019-03-06",52311.11,52311.11,52044.45,52311.11,477280],["2019-03-07",52400.0,54444.45,52355.56,52977.78,2197980],["2019-03-08",52888.89,53155.56,52488.89,52488.89,865280],["2019-03-11",52000.0,52577.78,52000.0,52577.78,698150],["2019-03-12",52888.89,53066.67,52533.34,52711.11,1002200],["2019-03-13",52666.67,53333.34,52000.0,52222.23,1262350],["2019-03-14",51777.78,52800.0,51377.78,52800.0,1155340],["2019-03-15",53022.23,53022.23,52400.0,52755.56,1704580],["2019-03-18",53333.34,53911.11,52933.34,53911.11,1114570],["2019-03-19",53911.11,54400.0,53644.45,53777.78,1290080],["2019-03-20",53777.78,53777.78,52933.34,53422.23,825590],["2019-03-21",53333.34,53466.67,52000.0,52000.0,1208480],["2019-03-22",52000.0,52844.45,52000.0,52711.11,1114660],["2019-03-25",52000.0,52133.34,51111.11,51200.0,1089720],["2019-03-26",51333.34,51911.11,50222.23,50533.34,966570],["2019-03-27",51111.11,51511.11,50622.23,50622.23,908360],["2019-03-28",50622.23,51511.11,50622.23,51511.11,659590],["2019-03-29",51511.11,51911.11,51511.11,51511.11,1099970],["2019-04-01",51733.34,51777.78,51466.67,51777.78,828430],["2019-04-02",51955.56,52088.89,51644.45,51688.89,1036350],["2019-04-03",51333.34,51555.56,50888.89,51066.67,464270],["2019-04-04",51244.45,51466.67,50711.11,51155.56,421730],["2019-04-05",51244.45,51288.89,50933.34,51155.56,431420],["2019-04-08",51200.0,51466.67,51022.23,51333.34,504660],["2019-04-09",51555.56,51555.56,50133.34,50222.23,1156710],["2019-04-10",50222.23,50666.67,49288.89,49688.89,696000],["2019-04-11",49688.89,51111.11,49688.89,51111.11,350810],["2019-04-12",51111.11,51111.11,50222.23,50311.11,578190],["2019-04-16",48666.67,50266.67,48000.0,50266.67,1251190],["2019-04-17",49466.67,50222.23,48888.89,48888.89,980220],["2019-04-18",48666.67,48888.89,46666.67,48444.45,891240],["2019-04-19",48888.89,49155.56,48088.89,48933.34,414050],["2019-04-22",48444.45,49733.34,47555.56,49733.34,854060],["2019-04-23",49733.34,50222.23,49333.34,50222.23,534660],["2019-04-24",50222.23,50666.67,49822.23,50577.78,447820],["2019-04-25",50577.78,50577.78,49777.78,50488.89,503490],["2019-04-26",49777.78,50533.34,49777.78,50533.34,826050],["2019-05-02",50577.78,50622.23,50222.23,50488.89,190970],["2019-05-03",50533.34,50533.34,49822.23,50000.0,705500],["2019-05-06",49777.78,49911.11,48977.78,49866.67,290580],["2019-05-07",49866.67,50355.56,49333.34,50044.45,421350],["2019-05-08",49555.56,50088.89,49511.11,50044.45,348500],["2019-05-09",50088.89,50088.89,49600.0,50044.45,539140],["2019-05-10",50044.45,50222.23,49866.67,50088.89,289160],["2019-05-13",49733.34,50177.78,49644.45,50177.78,439200],["2019-05-14",49777.78,50444.45,49733.34,50444.45,539280],["2019-05-15",50444.45,51644.45,50400.0,51244.45,481790],["2019-05-16",51244.45,52844.45,51244.45,51955.56,813010],["2019-05-17",52000.0,52488.89,51600.0,51955.56,615260],["2019-05-20",52000.0,52222.23,51600.0,52222.23,486340],["2019-05-21",52755.56,52755.56,51688.89,52222.23,52226673],["2019-05-22",52088.89,52488.89,51555.56,52222.23,382330],["2019-05-23",52000.0,52266.67,51644.45,52000.0,249830],["2019-05-24",51333.34,51644.45,50800.0,51111.11,728560],["2019-05-27",50666.67,51511.11,50666.67,51111.11,166080],["2019-05-28",51555.56,51555.56,50666.67,50666.67,603270],["2019-05-29",51066.67,51288.89,50666.67,51200.0,357950],["2019-05-30",51200.0,51644.45,51111.11,51111.11,572810],["2019-05-31",51466.67,51466.67,50933.34,50933.34,296610],["2019-06-03",50666.67,51333.34,50222.23,50888.89,281510],["2019-06-04",50488.89,51288.89,50488.89,50933.34,317740],["2019-06-05",51111.11,51511.11,51111.11,51511.11,244400],["2019-06-06",51511.11,51511.11,50844.45,51511.11,167500],["2019-06-07",51822.23,52000.0,51600.0,52000.0,1014030],["2019-06-10",52088.89,52755.56,52088.89,52266.67,955890],["2019-06-11",52266.67,52355.56,52000.0,52000.0,373910],["2019-06-12",52000.0,52222.23,51555.56,51555.56,458350],["2019-06-13",51200.0,51511.11,51200.0,51333.34,292940],["2019-06-14",51555.56,51555.56,50800.0,51333.34,402820],["2019-06-17",51511.11,51777.78,50577.78,50888.89,491140],["2019-06-18",50977.78,51111.11,50577.78,50666.67,433860],["2019-06-19",50977.78,51511.11,50888.89,51511.11,135220],["2019-06-20",51644.45,52044.45,51377.78,51555.56,409480],["2019-06-21",51777.78,51911.11,50888.89,50888.89,594210],["2019-06-24",51111.11,51822.23,51111.11,51733.34,228390],["2019-06-25",51777.78,52088.89,51688.89,51733.34,595700],["2019-06-26",51688.89,52000.0,51555.56,51955.56,515020],["2019-06-27",52000.0,52000.0,51066.67,51066.67,449880],["2019-06-28",51111.11,51511.11,50533.34,51422.23,489230],["2019-07-01",51866.67,52088.89,51600.0,52088.89,562110],["2019-07-02",52044.45,52133.34,51466.67,51466.67,323150],["2019-07-03",51333.34,51555.56,50800.0,51288.89,260170],["2019-07-04",51111.11,51777.78,51111.11,51777.78,265260],["2019-07-05",51555.56,51911.11,51466.67,51866.67,1395400],["2019-07-08",51777.78,51866.67,51466.67,51555.56,443170],["2019-07-09",51555.56,51600.0,51200.0,51555.56,370669],["2019-07-10",52000.0,52222.23,51777.78,51911.11,427060],["2019-07-11",52133.34,52222.23,51377.78,51777.78,423380],["2019-07-12",51955.56,52000.0,51555.56,51555.56,169920],["2019-07-15",51555.56,51644.45,50577.78,50755.56,514900],["2019-07-16",51111.11,51777.78,50755.56,51511.11,973360],["2019-07-17",51555.56,51688.89,51111.11,51333.34,213640],["2019-07-18",51111.11,51511.11,51022.23,51022.23,705150],["2019-07-19",51022.23,51555.56,51022.23,51555.56,546260],["2019-07-22",51555.56,51777.78,51111.11,51777.78,444900],["2019-07-23",51777.78,53466.67,51777.78,53244.45,1651780],["2019-07-24",53555.56,54311.11,53422.23,54222.23,661870],["2019-07-25",53600.0,55600.0,53600.0,54755.56,4087168],["2019-07-26",54533.34,54800.0,54044.45,54266.67,2385734],["2019-07-29",54666.67,55288.89,54266.67,55288.89,672270],["2019-07-30",55288.89,55555.56,54222.23,54444.45,416670],["2019-07-31",54444.45,54755.56,53422.23,54222.23,2930220],["2019-08-01",54666.67,55333.34,54444.45,55288.89,365850],["2019-08-02",54222.23,54711.11,54177.78,54444.45,3533120],["2019-08-05",54266.67,54266.67,52444.45,52444.45,3791680],["2019-08-06",51555.56,53244.45,51333.34,53244.45,3415784],["2019-08-07",53244.45,53422.23,52266.67,52444.45,2845950],["2019-08-08",52444.45,54444.45,52444.45,54222.23,5907617],["2019-08-09",54222.23,54444.45,53422.23,53422.23,4719545],["2019-08-12",53422.23,53866.67,53333.34,53333.34,811120],["2019-08-13",53288.89,53333.34,52444.45,52488.89,310330],["2019-08-14",53111.11,53333.34,52533.34,52711.11,341500],["2019-08-15",52000.0,53777.78,52000.0,53777.78,327120],["2019-08-16",53155.56,54355.56,53155.56,54222.23,424960],["2019-08-19",54444.45,54444.45,54000.0,54177.78,8211950],["2019-08-20",54177.78,54444.45,53777.78,53777.78,206540],["2019-08-21",53777.78,54444.45,53777.78,54400.0,252820],["2019-08-22",54666.67,56222.23,54533.34,56044.45,697830],["2019-08-23",56044.45,56044.45,55377.78,55555.56,590250],["2019-08-26",55555.56,55555.56,54844.45,55466.67,355930],["2019-08-27",55511.11,55866.67,54444.45,54444.45,423120],["2019-08-28",54311.11,54888.89,54177.78,54222.23,242730],["2019-08-29",54888.89,54888.89,53822.23,54444.45,376320],["2019-08-30",54444.45,55066.67,54222.23,54888.89,220710],["2019-09-03",54888.89,55288.89,54311.11,54666.67,308400],["2019-09-04",54666.67,54888.89,54088.89,54400.0,443500],["2019-09-05",54622.23,54844.45,54222.23,54222.23,303110],["2019-09-06",54222.23,54666.67,53777.78,53822.23,280330],["2019-09-09",54177.78,54577.78,53822.23,54488.89,165730],["2019-09-10",54666.67,54755.56,54222.23,54222.23,247180],["2019-09-11",54222.23,54577.78,53777.78,54000.0,226620],["2019-09-12",54000.0,54266.67,53911.11,54000.0,188180],["2019-09-13",54266.67,54622.23,53688.89,54400.0,1692440],["2019-09-16",54222.23,55422.23,54222.23,54577.78,330670],["2019-09-17",54266.67,55022.23,54222.23,54577.78,416830],["2019-09-18",54444.45,54577.78,54266.67,54311.11,181830],["2019-09-19",54444.45,54577.78,53955.56,54000.0,345240],["2019-09-20",53955.56,54177.78,53066.67,53066.67,1827050],["2019-09-23",53111.11,53511.11,52844.45,52888.89,478830],["2019-09-24",52888.89,53511.11,52888.89,53377.78,582660],["2019-09-25",53377.78,53466.67,52888.89,53200.0,256590],["2019-09-26",53333.34,53333.34,52800.0,52888.89,334000],["2019-09-27",52888.89,53466.67,52800.0,53244.45,264300],["2019-09-30",53333.34,53866.67,53155.56,53244.45,308680],["2019-10-01",53555.56,53733.34,53200.0,53288.89,151960],["2019-10-02",53288.89,53555.56,52444.45,52444.45,545260],["2019-10-03",52088.89,52444.45,52044.45,52444.45,650460],["2019-10-04",52444.45,52755.56,52311.11,52444.45,292050],["2019-10-07",52444.45,52488.89,51777.78,52000.0,592120],["2019-10-08",52088.89,52133.34,51733.34,52044.45,353740],["2019-10-09",51955.56,52577.78,51866.67,52000.0,542530],["2019-10-10",52222.23,52311.11,51911.11,51955.56,973470],["2019-10-11",52222.23,52444.45,51866.67,52444.45,928950],["2019-10-14",52666.67,53244.45,52222.23,52444.45,378150],["2019-10-15",52444.45,53022.23,52444.45,52622.23,1022070],["2019-10-16",52888.89,52888.89,52311.11,52444.45,972080],["2019-10-17",52400.0,52666.67,51955.56,52000.0,479110],["2019-10-18",52000.0,52000.0,51777.78,52000.0,369180],["2019-10-21",52000.0,52577.78,51555.56,51955.56,205580],["2019-10-22",52444.45,52444.45,51911.11,51911.11,175690],["2019-10-23",51911.11,52222.23,51911.11,52044.45,130200],["2019-10-24",52044.45,52088.89,51777.78,52088.89,932110],["2019-10-25",52000.0,52177.78,51866.67,52088.89,480960],["2019-10-28",52000.0,52488.89,51866.67,52311.11,268360],["2019-10-29",52311.11,52400.0,52177.78,52355.56,232100],["2019-10-30",52444.45,53288.89,52355.56,53155.56,600930],["2019-10-31",53333.34,53511.11,52888.89,52888.89,840720],["2019-11-01",53333.34,54444.45,53111.11,54444.45,749070],["2019-11-04",54444.45,54444.45,53644.45,54088.89,309680],["2019-11-05",53777.78,54222.23,53733.34,54000.0,280520],["2019-11-06",54000.0,54444.45,53777.78,54177.78,723800],["2019-11-07",54222.23,54355.56,53688.89,53688.89,246740],["2019-11-08",54044.45,54044.45,53333.34,53555.56,512950],["2019-11-11",53555.56,53555.56,52844.45,52844.45,281300],["2019-11-12",52844.45,53288.89,52711.11,53066.67,633520],["2019-11-13",52844.45,53066.67,52622.23,52888.89,891190],["2019-11-14",52888.89,53244.45,52800.0,53022.23,250100],["2019-11-15",52977.78,53688.89,52800.0,53155.56,258410],["2019-11-18",53244.45,53244.45,52400.0,52488.89,717820],["2019-11-19",52444.45,52533.34,51911.11,52044.45,491510],["2019-11-20",52088.89,52088.89,51555.56,51555.56,705410],["2019-11-21",52000.0,52000.0,50577.78,51244.45,1567980],["2019-11-22",51511.11,51955.56,51244.45,51644.45,308940],["2019-11-25",51644.45,51644.45,51333.34,51555.56,234180],["2019-11-26",51555.56,51555.56,51155.56,51200.0,1027110],["2019-11-27",51200.0,51688.89,51155.56,51377.78,304630],["2019-11-28",51155.56,51555.56,50800.0,51422.23,332980],["2019-11-29",51422.23,51600.0,50888.89,51422.23,1190315],["2019-12-02",51333.34,51688.89,50577.78,51111.11,300040],["2019-12-03",51111.11,51688.89,50755.56,51111.11,875130],["2019-12-04",50755.56,51333.34,50755.56,51333.34,239900],["2019-12-05",51555.56,51600.0,51333.34,51466.67,368750],["2019-12-06",51555.56,51688.89,51288.89,51511.11,144740],["2019-12-09",51466.67,51511.11,51111.11,51511.11,188330],["2019-12-10",51333.34,51511.11,50488.89,51511.11,575810],["2019-12-11",51511.11,51511.11,50888.89,51511.11,301370],["2019-12-12",51555.56,51555.56,51200.0,51555.56,334050],["2019-12-13",51466.67,51555.56,51066.67,51555.56,295370],["2019-12-16",51555.56,51555.56,51022.23,51466.67,864080],["2019-12-17",51466.67,51466.67,50888.89,51466.67,427390],["2019-12-18",51111.11,51511.11,50888.89,51466.67,962100],["2019-12-19",51111.11,51555.56,50666.67,51466.67,1225800],["2019-12-20",51466.67,51466.67,50977.78,51466.67,1940840],["2019-12-23",51466.67,51466.67,50800.0,51422.23,591380],["2019-12-24",51377.78,51377.78,50800.0,51333.34,449960],["2019-12-25",51244.45,51333.34,50800.0,51333.34,348350],["2019-12-26",51244.45,51422.23,50844.45,51288.89,507390],["2019-12-27",51288.89,51288.89,50666.67,51200.0,1169670],["2019-12-30",50888.89,51111.11,50755.56,51111.11,504080],["2019-12-31",51111.11,51111.11,50711.11,51111.11,614630],["2020-01-02",51066.67,51111.11,50666.67,51111.11,440280],["2020-01-03",51111.11,51244.45,50800.0,51244.45,248940],["2020-01-06",51111.11,51111.11,50844.45,50888.89,301910],["2020-01-07",50888.89,51111.11,50800.0,50977.78,183910],["2020-01-08",50888.89,50977.78,50488.89,50800.0,468910],["2020-01-09",50800.0,51155.56,50755.56,50977.78,369870],["2020-01-10",51111.11,51111.11,50977.78,51022.23,159120],["2020-01-13",50977.78,51155.56,50888.89,51066.67,146680],["2020-01-14",51066.67,51155.56,50800.0,51111.11,3021150],["2020-01-15",51111.11,51111.11,50800.0,51111.11,235600],["2020-01-16",51111.11,51155.56,50800.0,51111.11,1231525],["2020-01-17",51066.67,51155.56,50844.45,51066.67,169100],["2020-01-20",51066.67,51066.67,50800.0,51066.67,370670],["2020-01-21",50800.0,51111.11,50800.0,51066.67,207510],["2020-01-22",51066.67,51066.67,50755.56,51066.67,371780],["2020-01-30",50711.11,51066.67,49822.23,51066.67,682720],["2020-01-31",51066.67,51066.67,50488.89,51022.23,831740],["2020-02-03",50577.78,51022.23,49911.11,51022.23,760420],["2020-02-04",50488.89,51022.23,49688.89,51022.23,1485500],["2020-02-05",51022.23,51022.23,50222.23,50888.89,844790],["2020-02-06",50888.89,50977.78,50133.34,50844.45,752000],["2020-02-07",50666.67,50844.45,49777.78,50844.45,1358860],["2020-02-10",50222.23,50711.11,50222.23,50533.34,192700],["2020-02-11",50444.45,50755.56,50222.23,50400.0,290630],["2020-02-12",50400.0,50400.0,49777.78,49777.78,452790],["2020-02-13",49555.56,50088.89,49511.11,49955.56,285340],["2020-02-14",49911.11,50044.45,48888.89,48888.89,402390],["2020-02-17",48888.89,48888.89,46666.67,48000.0,942220],["2020-02-18",47555.56,47555.56,46222.23,46444.45,891870],["2020-02-19",46000.0,47555.56,46000.0,46666.67,875320],["2020-02-20",47111.11,48888.89,46666.67,48888.89,353570],["2020-02-21",48266.67,48888.89,47911.11,48844.45,309060],["2020-02-24",47600.0,48000.0,46888.89,47688.89,1452650],["2020-02-25",47422.23,47688.89,47066.67,47555.56,543820],["2020-02-26",46222.23,47377.78,46222.23,47066.67,625410],["2020-02-27",47022.23,47111.11,46266.67,46933.34,974020],["2020-02-28",46666.67,46844.45,45777.78,46844.45,870840],["2020-03-02",46222.23,46844.45,45644.45,46844.45,742130],["2020-03-03",46711.11,46933.34,46444.45,46888.89,557950],["2020-03-04",46488.89,46888.89,46000.0,46888.89,468810],["2020-03-05",46711.11,47066.67,46133.34,46933.34,352300],["2020-03-06",46666.67,46666.67,45822.23,46666.67,750830],["2020-03-09",45111.11,45333.34,43422.22,43422.22,1114590],["2020-03-10",41333.34,44088.89,40533.34,43422.22,825490],["2020-03-11",43555.56,43555.56,40488.89,43111.11,1049580],["2020-03-12",40444.45,41022.22,40133.34,40800.0,1896270],["2020-03-13",38222.22,41111.11,37955.56,41111.11,1267880],["2020-03-16",40888.89,41111.11,38488.89,41111.11,971340],["2020-03-17",39777.78,41022.22,38933.34,39333.34,722330],["2020-03-18",39066.67,40000.0,38444.45,39555.56,785390],["2020-03-19",38622.22,39422.22,36933.34,39422.22,1980180],["2020-03-20",39422.22,39422.22,36666.67,36666.67,2010640],["2020-03-23",34666.67,34800.0,34133.34,34133.34,1576810],["2020-03-24",31911.11,33333.34,31777.78,31777.78,3062155],["2020-03-25",31777.78,34000.0,30222.22,34000.0,5987570],["2020-03-26",34488.89,36355.56,33600.0,36355.56,1517250],["2020-03-27",36444.45,38844.45,35333.34,38577.78,1207310],["2020-03-30",35911.11,36444.45,35911.11,36177.78,1184510],["2020-03-31",36177.78,38666.67,35733.34,37066.67,1563450],["2020-04-01",36666.67,38666.67,36000.0,38222.22,733820],["2020-04-03",38222.22,40444.45,38222.22,40444.45,1284500],["2020-04-06",40888.89,43244.45,40577.78,43244.45,2698260],["2020-04-07",43377.78,44844.45,41333.34,43244.45,2855700],["2020-04-08",43111.11,43111.11,41777.78,41777.78,1010120],["2020-04-09",41777.78,43244.45,41688.89,42666.67,1560610],["2020-04-10",42666.67,43022.22,41644.45,42222.22,1232120],["2020-04-13",42577.78,42666.67,42177.78,42666.67,3038550],["2020-04-14",42888.89,42888.89,42000.0,42488.89,731630],["2020-04-15",42488.89,42666.67,42177.78,42666.67,2743850],["2020-04-16",42666.67,42666.67,42088.89,42622.22,845580],["2020-04-17",42355.56,42711.11,39644.45,42711.11,1191510],["2020-04-20",42711.11,42844.45,42177.78,42755.56,1055020],["2020-04-21",42444.45,42444.45,41111.11,41333.34,892270],["2020-04-22",40888.89,41244.45,40222.22,41111.11,884070],["2020-04-23",41333.34,42177.78,41200.0,41333.34,347420],["2020-04-24",41333.34,41733.34,41066.67,41333.34,300240],["2020-04-27",42222.22,42222.22,40888.89,40888.89,453720],["2020-04-28",41111.11,41288.89,40666.67,40888.89,272920],["2020-04-29",41333.34,41511.11,40222.22,40844.45,314400],["2020-05-04",40844.45,41111.11,40000.0,40800.0,259550],["2020-05-05",40800.0,41333.34,40800.0,41200.0,274700],["2020-05-06",41155.56,42222.22,41111.11,42222.22,773570],["2020-05-07",42222.22,42666.67,41777.78,42666.67,617800],["2020-05-08",42844.45,44444.45,42711.11,43333.34,1928960],["2020-05-11",43555.56,43555.56,42622.22,43333.34,2893920],["2020-05-12",43288.89,43288.89,42222.22,43111.11,853030],["2020-05-13",42266.67,42666.67,40666.67,42222.22,2652530],["2020-05-14",42222.22,42977.78,41733.34,42666.67,1702810],["2020-05-15",42666.67,43333.34,42577.78,43111.11,1127030],["2020-05-18",43111.11,43111.11,42444.45,42888.89,761440],["2020-05-19",43155.56,43288.89,42666.67,42888.89,14729850],["2020-05-20",42844.45,43111.11,42711.11,42933.34,254730],["2020-05-21",43111.11,43555.56,43066.67,43555.56,974410],["2020-05-22",43555.56,43555.56,42844.45,42844.45,292930],["2020-05-25",42755.56,43155.56,42666.67,43155.56,4216400],["2020-05-26",43111.11,43333.34,42844.45,43066.67,660000],["2020-05-27",43066.67,43511.11,42888.89,43066.67,2181780],["2020-05-28",43066.67,43333.34,42800.0,43111.11,353590],["2020-05-29",43111.11,43333.34,42933.34,43111.11,493500],["2020-06-01",43111.11,43200.0,42888.89,43200.0,581490],["2020-06-02",43200.0,43200.0,42888.89,42977.78,501700],["2020-06-03",42888.89,43022.22,42444.45,43022.22,616430],["2020-06-04",43022.22,43022.22,42666.67,42666.67,6515160],["2020-06-05",42666.67,42755.56,42222.22,42222.22,625870],["2020-06-08",42311.11,43377.78,42311.11,42666.67,482180],["2020-06-09",43111.11,43111.11,42711.11,42755.56,318400],["2020-06-10",42755.56,42755.56,42400.0,42488.89,488490],["2020-06-11",42488.89,42755.56,41333.34,41333.34,761540],["2020-06-12",40000.0,41111.11,39955.56,40800.0,875940],["2020-06-15",41333.34,41333.34,39555.56,39555.56,791710],["2020-06-16",40666.67,42133.34,39955.56,41511.11,658480],["2020-06-17",41333.34,41511.11,40222.22,40844.45,380880],["2020-06-18",40844.45,41111.11,40400.0,40444.45,2312850],["2020-06-19",40444.45,43244.45,40444.45,43244.45,1840100],["2020-06-22",43111.11,43111.11,42311.11,43066.67,808020],["2020-06-23",42755.56,42800.0,41866.67,41866.67,432630],["2020-06-24",42000.0,42266.67,41777.78,42088.89,214320],["2020-06-25",41466.67,41955.56,41244.45,41511.11,224470],["2020-06-26",41555.56,41955.56,40666.67,40666.67,222240],["2020-06-29",40666.67,40844.45,39555.56,39555.56,449370],["2020-06-30",40444.45,40444.45,39555.56,39555.56,350550],["2020-07-01",40222.22,40666.67,39555.56,40444.45,192060],["2020-07-02",40266.67,40488.89,39777.78,39955.56,2920700],["2020-07-03",40400.0,40444.45,39955.56,40088.89,258320],["2020-07-06",40088.89,40844.45,40088.89,40622.22,284020],["2020-07-07",40666.67,40977.78,40444.45,40444.45,636860],["2020-07-08",40355.56,40666.67,40044.45,40355.56,587370],["2020-07-09",40355.56,40800.0,40311.11,40444.45,399710],["2020-07-10",40444.45,40888.89,40444.45,40622.22,193330],["2020-07-13",40666.67,40711.11,40444.45,40577.78,349810],["2020-07-14",40577.78,40800.0,40088.89,40577.78,340990],["2020-07-15",40755.56,40755.56,40222.22,40222.22,384240],["2020-07-16",40400.0,41333.34,40266.67,41333.34,328050],["2020-07-17",40666.67,40888.89,40444.45,40666.67,214530],["2020-07-20",40444.45,40622.22,40088.89,40088.89,222400],["2020-07-21",40533.34,40533.34,40088.89,40088.89,220660],["2020-07-22",40000.0,40444.45,39911.11,39911.11,202110],["2020-07-23",40000.0,40133.34,39777.78,40000.0,181680],["2020-07-24",39955.56,40000.0,37333.34,39111.11,1074430],["2020-07-27",37288.89,38222.22,36844.45,37777.78,1255080],["2020-07-28",37777.78,38666.67,35511.11,37866.67,534300],["2020-07-29",37333.34,37777.78,36888.89,37111.11,379370],["2020-07-30",37111.11,38000.0,37111.11,37822.22,242030],["2020-07-31",37333.34,40000.0,37244.45,38888.89,939040],["2020-08-03",37777.78,39155.56,37777.78,38933.34,164310],["2020-08-04",39422.22,39422.22,38844.45,39111.11,229230],["2020-08-05",39111.11,39333.34,37688.89,38666.67,488500],["2020-08-06",39111.11,39200.0,38711.11,38888.89,332340],["2020-08-07",38933.34,39200.0,38800.0,38888.89,962500],["2020-08-10",39111.11,39955.56,38844.45,39200.0,542550],["2020-08-11",39644.45,39644.45,38888.89,38888.89,215330],["2020-08-12",38888.89,39333.34,38844.45,38844.45,302330],["2020-08-13",39333.34,39555.56,38888.89,39111.11,592680],["2020-08-14",39111.11,39555.56,38844.45,38844.45,654070],["2020-08-17",38666.67,39333.34,38577.78,38977.78,508650],["2020-08-18",38800.0,38977.78,38311.11,38444.45,792670],["2020-08-19",38444.45,38933.34,38444.45,38444.45,414630],["2020-08-20",38488.89,38755.56,38222.22,38222.22,990220],["2020-08-21",38222.22,38622.22,38177.78,38266.67,476790],["2020-08-24",38444.45,39555.56,38444.45,39555.56,1154840],["2020-08-25",39555.56,40844.45,39555.56,40444.45,1074660],["2020-08-26",40355.56,40533.34,40000.0,40444.45,657280],["2020-08-27",40044.45,40444.45,40044.45,40444.45,477950],["2020-08-28",40577.78,41022.22,39955.56,39955.56,691020],["2020-08-31",40000.0,40666.67,40000.0,40000.0,778841],["2020-09-01",40088.89,41777.78,39955.56,41200.0,675310],["2020-09-03",41555.56,42488.89,41200.0,42000.0,1107080],["2020-09-04",42000.0,42444.45,41466.67,41777.78,825960],["2020-09-07",41777.78,42355.56,40666.67,40666.67,465400],["2020-09-08",40711.11,41111.11,40222.22,40222.22,1492290],["2020-09-09",40177.78,41066.67,39733.34,40222.22,1011290],["2020-09-10",40444.45,41111.11,40222.22,40222.22,549560],["2020-09-11",40000.0,41022.22,39955.56,40488.89,411350],["2020-09-14",40577.78,41600.0,40533.34,41377.78,608930],["2020-09-15",41422.22,42222.22,41422.22,42222.22,983560],["2020-09-16",42177.78,42444.45,41377.78,42444.45,544300],["2020-09-17",41377.78,42444.45,41333.34,41777.78,833870],["2020-09-18",42222.22,42400.0,41555.56,41777.78,1089310],["2020-09-21",41777.78,42666.67,41777.78,42666.67,571860],["2020-09-22",42666.67,42755.56,42044.45,42044.45,505230],["2020-09-23",42222.22,42533.34,42000.0,42000.0,111830],["2020-09-24",41688.89,42444.45,41333.34,41333.34,388940],["2020-09-25",42000.0,42133.34,41244.45,41244.45,436320],["2020-09-28",41333.34,41866.67,41244.45,41244.45,202840],["2020-09-29",41777.78,41777.78,40666.67,40666.67,394490],["2020-09-30",40666.67,41511.11,40666.67,40666.67,417360],["2020-10-01",40844.45,41511.11,40844.45,41111.11,317490],["2020-10-02",41111.11,41777.78,40888.89,41777.78,497430],["2020-10-05",41777.78,41777.78,40888.89,41466.67,90450],["2020-10-06",41466.67,41466.67,40800.0,40800.0,624700],["2020-10-07",40666.67,41555.56,40444.45,41111.11,457520],["2020-10-08",40888.89,41288.89,40666.67,41022.22,336990],["2020-10-09",41022.22,41644.45,41022.22,41600.0,386580],["2020-10-12",41600.0,41777.78,41111.11,41733.34,326290],["2020-10-13",41733.34,41822.22,41511.11,41822.22,271990],["2020-10-14",41822.22,42222.22,41777.78,42222.22,389260],["2020-10-15",42266.67,43333.34,40444.45,43333.34,1358580],["2020-10-16",43600.0,43600.0,43066.67,43377.78,596590],["2020-10-19",43466.67,43511.11,43288.89,43422.22,470590],["2020-10-20",43288.89,43511.11,42577.78,43466.67,611250],["2020-10-21",43466.67,43511.11,42977.78,43244.45,172010],["2020-10-22",43111.11,44488.89,43022.22,44488.89,621610],["2020-10-23",44533.34,46622.23,44444.45,46222.23,6707240],["2020-10-26",48444.45,48666.67,46622.23,46711.11,1146030],["2020-10-27",47555.56,47600.0,46222.23,46977.78,804020],["2020-10-28",46977.78,47555.56,43911.11,44533.34,2034690],["2020-10-29",44533.34,45777.78,44444.45,44755.56,1627780],["2020-10-30",45111.11,47333.34,44755.56,47333.34,972400],["2020-11-02",47333.34,47555.56,46666.67,47333.34,691110],["2020-11-03",47555.56,47555.56,46400.0,46400.0,751070],["2020-11-04",46355.56,46400.0,45777.78,46000.0,495340],["2020-11-05",46311.11,47511.11,46222.23,46444.45,789860],["2020-11-06",47111.11,47111.11,46444.45,46711.11,592830],["2020-11-09",46711.11,47200.0,46533.34,47155.56,803680],["2020-11-10",47333.34,47644.45,46933.34,46933.34,781980],["2020-11-11",46933.34,47111.11,45777.78,47022.23,1032780],["2020-11-12",47022.23,47466.67,46666.67,47466.67,682660],["2020-11-13",47466.67,48000.0,47155.56,47733.34,535350],["2020-11-16",47733.34,48222.23,44444.45,45333.34,1781800],["2020-11-17",45777.78,47111.11,45422.23,47111.11,862320],["2020-11-18",47111.11,47111.11,45777.78,46622.23,751270],["2020-11-19",46577.78,46577.78,45777.78,46222.23,1192700],["2020-11-20",46444.45,46444.45,45955.56,46133.34,533840],["2020-11-23",46222.23,46711.11,45822.23,46133.34,735650],["2020-11-24",46177.78,46666.67,45822.23,46222.23,812220],["2020-11-25",46266.67,47200.0,46266.67,46933.34,1222490],["2020-11-26",46666.67,47200.0,46444.45,47155.56,545450],["2020-11-27",47111.11,47155.56,46577.78,46755.56,720830],["2020-11-30",46755.56,46888.89,46133.34,46177.78,1596840],["2020-12-01",45777.78,46666.67,45688.89,46666.67,953230],["2020-12-02",46622.23,46888.89,46311.11,46666.67,497910],["2020-12-03",46666.67,47022.23,46355.56,47022.23,731750],["2020-12-04",47022.23,47333.34,46444.45,47022.23,797060],["2020-12-07",47111.11,47111.11,46711.11,47022.23,678660],["2020-12-08",47022.23,47022.23,46577.78,46666.67,747280],["2020-12-09",46666.67,47111.11,46400.0,47111.11,789790],["2020-12-10",47111.11,47555.56,46622.23,46622.23,979550],["2020-12-11",46622.23,47466.67,46622.23,47466.67,769360],["2020-12-14",47422.23,48400.0,46888.89,48400.0,1122380],["2020-12-15",48400.0,48400.0,47422.23,47555.56,1205700],["2020-12-16",47466.67,47600.0,47066.67,47555.56,756200],["2020-12-17",47555.56,47555.56,46488.89,46533.34,1352580],["2020-12-18",46533.34,47155.56,46444.45,46533.34,1350780],["2020-12-21",46888.89,47288.89,46622.23,47288.89,609100],["2020-12-22",47111.11,47777.78,46800.0,46977.78,643740],["2020-12-23",46977.78,47555.56,46844.45,46977.78,701430],["2020-12-24",47555.56,47555.56,46222.23,46977.78,1011440],["2020-12-25",46977.78,47288.89,46666.67,47066.67,370300],["2020-12-28",47066.67,47377.78,46844.45,47066.67,711710],["2020-12-29",47155.56,47377.78,47022.23,47333.34,612360],["2020-12-30",47422.23,48711.11,47422.23,48222.23,1528950],["2020-12-31",48222.23,48577.78,46888.89,48088.89,656040],["2021-01-04",48222.23,48444.45,47333.34,48000.0,991100],["2021-01-05",47644.45,48844.45,47644.45,48755.56,1192200],["2021-01-06",48888.89,49111.11,48400.0,48977.78,1415800],["2021-01-07",49066.67,49333.34,48444.45,48933.34,1382900],["2021-01-08",48933.34,50088.89,48933.34,49688.89,1577500],["2021-01-11",50133.34,50933.34,50133.34,50577.78,5321700],["2021-01-12",51555.56,51555.56,50533.34,50844.45,1381100],["2021-01-13",50844.45,50933.34,49377.78,49377.78,1426200],["2021-01-14",49555.56,49911.11,48888.89,49066.67,7235700],["2021-01-15",49511.11,49866.67,48800.0,49422.23,1278000],["2021-01-18",49777.78,49822.23,48933.34,49022.23,846900],["2021-01-19",49022.23,49022.23,45600.0,45644.45,2191260],["2021-01-20",45777.78,46666.67,45555.56,45911.11,1975500],["2021-01-21",46666.67,46755.56,45777.78,46711.11,1564600],["2021-01-22",46711.11,47333.34,46666.67,46666.67,1094200],["2021-01-25",46666.67,47022.23,46266.67,46577.78,827300],["2021-01-26",46577.78,46666.67,44266.67,45111.11,1028600],["2021-01-27",45111.11,45777.78,44222.22,44444.45,1572800],["2021-01-28",41911.11,42666.67,41333.34,41333.34,1742900],["2021-01-29",41111.11,44222.22,41111.11,44177.78,1692900],["2021-02-01",44177.78,45777.78,43911.11,44000.0,1718300],["2021-02-02",44000.0,47066.67,44000.0,47066.67,1885000],["2021-02-03",46666.67,48000.0,46666.67,47777.78,1698900],["2021-02-04",47733.34,47777.78,45333.34,46666.67,1022400],["2021-02-05",46666.67,47777.78,46666.67,47777.78,1093900],["2021-02-08",47911.11,47911.11,44888.89,44888.89,3422500],["2021-02-09",46222.23,47333.34,45111.11,47200.0,1758000],["2021-02-17",47244.45,48000.0,47200.0,48000.0,1253600],["2021-02-18",47777.78,48888.89,47155.56,48888.89,1454460],["2021-02-19",47822.23,48666.67,47555.56,48444.45,1433200],["2021-02-22",48533.34,49200.0,47111.11,48755.56,1481000],["2021-02-23",48088.89,49644.45,47777.78,48888.89,1393900],["2021-02-24",49511.11,49511.11,47111.11,48088.89,950100],["2021-02-25",48666.67,48844.45,47155.56,48400.0,1036916],["2021-02-26",47200.0,48844.45,47200.0,48444.45,926800],["2021-03-01",48844.45,48844.45,47866.67,48222.23,777700],["2021-03-02",48222.23,48488.89,47200.0,48088.89,977100],["2021-03-03",47377.78,48088.89,47333.34,47511.11,1075300],["2021-03-04",47822.23,47955.56,47377.78,47511.11,1671400],["2021-03-05",47511.11,47777.78,47022.23,47244.45,1294800],["2021-03-08",47333.34,47555.56,46666.67,47111.11,1390100],["2021-03-09",46666.67,47244.45,44444.45,46355.56,1687600],["2021-03-10",46444.45,47111.11,45377.78,47111.11,576300],["2021-03-11",47111.11,48000.0,46933.34,47066.67,1108700],["2021-03-12",47066.67,47333.34,46666.67,47066.67,1122300],["2021-03-15",47066.67,47200.0,46844.45,47111.11,2632400],["2021-03-16",47111.11,47111.11,46622.23,46844.45,1360600],["2021-03-17",46311.11,46800.0,46222.23,46533.34,1260400],["2021-03-18",46888.89,47377.78,46755.56,47377.78,1473900],["2021-03-19",46933.34,48177.78,46933.34,48177.78,2244300],["2021-03-22",48177.78,48177.78,46444.45,47688.89,973900],["2021-03-23",47111.11,47555.56,46711.11,47333.34,1034700],["2021-03-24",46888.89,48000.0,46133.34,47955.56,1189200],["2021-03-25",47688.89,49955.56,47600.0,49066.67,11772000],["2021-03-26",48888.89,50444.45,48888.89,49955.56,2927800],["2021-03-29",50000.0,50444.45,49911.11,50133.34,4940900],["2021-03-30",50133.34,52711.11,49777.78,52000.0,6674600],["2021-03-31",52222.23,53111.11,52000.0,52400.0,8823600],["2021-04-01",52666.67,55288.89,52000.0,54666.67,4080900],["2021-04-02",55066.67,55066.67,54000.0,54666.67,2303800],["2021-04-05",56000.0,56088.89,54755.56,55244.45,2387000],["2021-04-06",55244.45,57555.56,55111.11,56444.45,3247400],["2021-04-07",56444.45,56888.89,55866.67,56755.56,2198500],["2021-04-08",57066.67,57066.67,55111.11,55733.34,2108100],["2021-04-09",55466.67,55733.34,54711.11,55511.11,2820200],["2021-04-12",55511.11,59022.23,54844.45,58666.67,4481900],["2021-04-13",61777.78,62755.56,60444.45,62533.34,8580560],["2021-04-14",62222.23,63022.23,61377.78,62222.23,4102600],["2021-04-15",62177.78,64444.45,62177.78,62622.23,3619000],["2021-04-16",62622.23,64044.45,62222.23,63555.56,3060400],["2021-04-19",63155.56,64088.89,62711.12,64000.0,2881400],["2021-04-20",64000.0,64844.45,63555.56,63600.0,3108200],["2021-04-22",63111.12,63511.12,61111.11,61688.89,3319500],["2021-04-23",61688.89,62000.0,59111.11,61466.67,4610000],["2021-04-26",61777.78,62000.0,58222.23,58444.45,2583929],["2021-04-27",58444.45,59111.11,58444.45,58711.11,2631700],["2021-04-28",58711.11,59200.0,57688.89,58444.45,1651300],["2021-04-29",58444.45,59111.11,58088.89,58222.23,2181100],["2021-05-04",58044.45,59955.56,56400.0,59377.78,1732600],["2021-05-05",59377.78,60355.56,59377.78,59422.23,1268600],["2021-05-06",59422.23,59555.56,58222.23,58888.89,1064200],["2021-05-07",58666.67,58666.67,57111.11,58666.67,1769100],["2021-05-10",58666.67,58888.89,57377.78,58888.89,1099300],["2021-05-11",58888.89,59288.89,58000.0,58222.23,1164200],["2021-05-12",57777.78,58666.67,56888.89,57688.89,1440400],["2021-05-13",56888.89,57777.78,56222.23,56222.23,1723500],["2021-05-14",56222.23,56444.45,54755.56,55688.89,3649800],["2021-05-17",56000.0,57777.78,55111.11,55111.11,2417900],["2021-05-18",55111.11,56000.0,53777.78,53777.78,2452700],["2021-05-19",53333.34,53777.78,52488.89,53377.78,2178400],["2021-05-20",53377.78,54755.56,53333.34,54622.23,2084900],["2021-05-21",54666.67,54666.67,53555.56,54444.45,1661150],["2021-05-24",54444.45,54933.34,53777.78,54266.67,1985800],["2021-05-25",54400.0,54400.0,53866.67,54355.56,1514900],["2021-05-26",54222.23,54311.11,53555.56,54088.89,1677500],["2021-05-27",53733.34,53777.78,52888.89,53466.67,2486300],["2021-05-28",53377.78,54666.67,52888.89,53244.45,1847400],["2021-05-31",53244.45,53333.34,51555.56,52222.23,2141800],["2021-06-01",51644.45,53777.78,51555.56,53333.34,2155400],["2021-06-02",53422.23,54177.78,52000.0,52222.23,3130600],["2021-06-03",52444.45,52800.0,52000.0,52666.67,2611300],["2021-06-04",52666.67,53777.78,52666.67,53777.78,3689200],["2021-06-07",54577.78,56222.23,54222.23,54666.67,3681800],["2021-06-08",55511.11,55866.67,52888.89,53244.45,2999600],["2021-06-09",53333.34,53777.78,52000.0,52800.0,2013300],["2021-06-10",52666.67,52977.78,51777.78,51777.78,2949000],["2021-06-11",52000.0,52444.45,51688.89,52444.45,1729000],["2021-06-14",52533.34,53555.56,52488.89,53333.34,2253800],["2021-06-15",53333.34,54222.23,53111.11,54088.89,2885600],["2021-06-16",54088.89,54088.89,52888.89,52933.34,1180600],["2021-06-17",52444.45,52844.45,52000.0,52000.0,3048500],["2021-06-18",52444.45,52577.78,52000.0,52177.78,1839100],["2021-06-21",52222.23,52844.45,52133.34,52177.78,1497200],["2021-06-22",52444.45,52755.56,52044.45,52222.23,2361600],["2021-06-23",52444.45,52488.89,51777.78,51955.56,1281200],["2021-06-24",52400.0,52533.34,51911.11,52222.23,1374300],["2021-06-25",52088.89,52444.45,51866.67,52222.23,1963300],["2021-06-28",52222.23,52266.67,51866.67,51866.67,2074100],["2021-06-29",51955.56,53022.23,51955.56,52444.45,2474900],["2021-06-30",52444.45,54000.0,52444.45,52888.89,2791900],["2021-07-01",53200.0,53288.89,52666.67,52711.11,2194700],["2021-07-02",52488.89,52844.45,52222.23,52222.23,1789100],["2021-07-05",52222.23,52222.23,51066.67,51111.11,3015200],["2021-07-06",51111.11,51555.56,49777.78,49777.78,3394600],["2021-07-07",49777.78,50666.67,48888.89,50666.67,2507000],["2021-07-08",50222.23,50222.23,49111.11,49333.34,1480900],["2021-07-09",49244.45,49333.34,47777.78,48266.67,1787900],["2021-07-12",48222.23,48888.89,45200.0,46222.23,2863900],["2021-07-13",46266.67,46711.11,44000.0,45777.78,2383600],["2021-07-14",45777.78,47288.89,45333.34,45777.78,2585100],["2021-07-15",45777.78,46088.89,44977.78,45333.34,2584200],["2021-07-16",45377.78,47155.56,45377.78,47022.23,2331200],["2021-07-19",45822.23,46666.67,44666.67,45733.34,2226600],["2021-07-20",45600.0,45911.11,44444.45,45777.78,2373600],["2021-07-21",45822.23,47333.34,45333.34,46222.23,14220912],["2021-07-22",46222.23,47466.67,46088.89,47200.0,6641910],["2021-07-23",47200.0,48355.56,46222.23,46222.23,4997396],["2021-07-26",46577.78,46844.45,45822.23,46311.11,2096300],["2021-07-27",46666.67,47022.23,46355.56,46355.56,1442800],["2021-07-28",46355.56,46888.89,46222.23,46755.56,1506600],["2021-07-29",46888.89,46933.34,46444.45,46711.11,1076500],["2021-07-30",47555.56,47688.89,47111.11,47644.45,2657200],["2021-08-02",47777.78,48711.11,47511.11,47777.78,1682400],["2021-08-03",48622.23,51111.11,48444.45,50888.89,7293100],["2021-08-04",51333.34,51733.34,50666.67,50666.67,3681600],["2021-08-05",50533.34,51111.11,50177.78,50666.67,2049200],["2021-08-06",51111.11,51511.11,50355.56,50355.56,3021900],["2021-08-09",50311.11,50533.34,49600.0,50266.67,3219800],["2021-08-10",51111.11,51111.11,50222.23,50222.23,2920600],["2021-08-11",50222.23,50666.67,49333.34,49333.34,2382000],["2021-08-12",49333.34,50177.78,49111.11,49377.78,1833400],["2021-08-13",49555.56,49866.67,49111.11,49288.89,5841446],["2021-08-16",49777.78,50088.89,49155.56,49155.56,3085800],["2021-08-17",50000.0,51700.0,49450.0,49450.0,4987500],["2021-08-18",49500.0,50100.0,48950.0,48950.0,2492600],["2021-08-19",48950.0,52000.0,48350.0,52000.0,3521100],["2021-08-20",50000.0,51000.0,48600.0,48850.0,5003900],["2021-08-23",48750.0,48850.0,47900.0,48100.0,2214500],["2021-08-24",48200.0,48500.0,47550.0,47700.0,2017400],["2021-08-25",47700.0,47700.0,46500.0,47300.0,2057000],["2021-08-26",47300.0,47300.0,46500.0,46550.0,1766200],["2021-08-27",46500.0,47500.0,45750.0,47400.0,2485900],["2021-08-30",47500.0,47650.0,47050.0,47050.0,1802269],["2021-08-31",47050.0,47550.0,46900.0,47050.0,2225100],["2021-09-01",47050.0,47500.0,47050.0,47050.0,1303100],["2021-09-06",47200.0,47900.0,47100.0,47500.0,2125800],["2021-09-07",47750.0,47750.0,46950.0,46950.0,2394200],["2021-09-08",47000.0,47150.0,46000.0,46000.0,2629700],["2021-09-09",46100.0,46200.0,45650.0,45650.0,2846600],["2021-09-10",45900.0,46000.0,45650.0,45650.0,2063900],["2021-09-13",45900.0,46700.0,45800.0,46000.0,3828100],["2021-09-14",46150.0,46450.0,45950.0,46000.0,1419300],["2021-09-15",46000.0,46200.0,45650.0,45700.0,6168400],["2021-09-16",45700.0,45700.0,43900.0,43900.0,18880200],["2021-09-17",44000.0,44600.0,43400.0,43400.0,6641200],["2021-09-20",43500.0,44450.0,43000.0,43350.0,4014800],["2021-09-21",42750.0,43200.0,42500.0,42800.0,4524800],["2021-09-22",42800.0,43450.0,42700.0,43050.0,3045500],["2021-09-23",43250.0,43700.0,43200.0,43550.0,5384100],["2021-09-24",43550.0,43750.0,43150.0,43500.0,3227937],["2021-09-27",43500.0,43750.0,41600.0,43050.0,4623247],["2021-09-28",42650.0,43500.0,42600.0,43250.0,2427377],["2021-09-29",43350.0,43450.0,43000.0,43350.0,2011267],["2021-09-30",43250.0,44700.0,43250.0,44000.0,3404700],["2021-10-01",44000.0,44200.0,43600.0,43850.0,4177245],["2021-10-04",43800.0,44000.0,43550.0,43900.0,1565200],["2021-10-05",43900.0,44400.0,43550.0,44300.0,2393099],["2021-10-06",44400.0,44500.0,44050.0,44300.0,1736800],["2021-10-07",44150.0,44750.0,44150.0,44400.0,2290900],["2021-10-08",44500.0,44750.0,44400.0,44650.0,1298500],["2021-10-11",44700.0,46000.0,44700.0,45950.0,2694300],["2021-10-12",46000.0,46500.0,46000.0,46450.0,2688700],["2021-10-13",46500.0,46900.0,46400.0,46550.0,2581200],["2021-10-14",46600.0,46600.0,45750.0,46250.0,2677900],["2021-10-15",46250.0,46500.0,46000.0,46300.0,1553700],["2021-10-18",46150.0,46450.0,45550.0,46300.0,2039400],["2021-10-19",46300.0,46350.0,45750.0,46200.0,1686700],["2021-10-20",46150.0,46250.0,44950.0,46150.0,3128600],["2021-10-21",45850.0,46300.0,45500.0,45500.0,2847400],["2021-10-22",45500.0,45900.0,45400.0,45900.0,1428000],["2021-10-25",45950.0,46250.0,45600.0,46050.0,1341200],["2021-10-26",45900.0,46100.0,45450.0,46100.0,1335900],["2021-10-27",46000.0,47500.0,45800.0,47500.0,4193300],["2021-10-28",47500.0,47700.0,46800.0,47500.0,2086100],["2021-10-29",47100.0,48250.0,47100.0,47900.0,2268000],["2021-11-01",47900.0,48000.0,47450.0,47900.0,2226600],["2021-11-02",47850.0,48000.0,47450.0,47900.0,1647800],["2021-11-03",47900.0,47900.0,46950.0,47650.0,3568200],["2021-11-04",47600.0,47750.0,47000.0,47500.0,1879100],["2021-11-05",47250.0,47500.0,47000.0,47500.0,1870100],["2021-11-08",47500.0,47750.0,47250.0,47450.0,1906600],["2021-11-09",47700.0,47700.0,46600.0,47450.0,3633800],["2021-11-10",47550.0,47600.0,46800.0,47450.0,1740790],["2021-11-11",47450.0,47500.0,46950.0,47400.0,2186600],["2021-11-12",47400.0,47400.0,46950.0,47250.0,1133100],["2021-11-15",47250.0,47550.0,47000.0,47500.0,1922400],["2021-11-16",47500.0,47550.0,46950.0,47400.0,2243900],["2021-11-17",47350.0,48500.0,47100.0,48150.0,2815800],["2021-11-18",48500.0,49250.0,47250.0,47250.0,3901100],["2021-11-19",47300.0,48000.0,47000.0,47400.0,2352599],["2021-11-22",47250.0,47500.0,46500.0,47400.0,2443100],["2021-11-23",47000.0,47500.0,46750.0,47400.0,1382700],["2021-11-24",47400.0,47600.0,46750.0,47050.0,2845100],["2021-11-25",47400.0,47400.0,46900.0,47000.0,2001800],["2021-11-26",47950.0,50000.0,47600.0,49250.0,9210300],["2021-11-29",49500.0,52650.0,49250.0,52650.0,9298500],["2021-11-30",52750.0,53450.0,51750.0,52500.0,4774300],["2021-12-01",52500.0,53650.0,52000.0,53000.0,4442000],["2021-12-02",53000.0,54250.0,52550.0,53600.0,5390600],["2021-12-03",54550.0,54800.0,52750.0,52750.0,5432400],["2021-12-06",53950.0,54500.0,51800.0,52800.0,5985100],["2021-12-07",53700.0,53750.0,52800.0,53350.0,3363300],["2021-12-08",53250.0,53500.0,51750.0,52950.0,3639500],["2021-12-09",52500.0,53750.0,52000.0,53500.0,3399400],["2021-12-10",53500.0,53600.0,51550.0,51550.0,3080600],["2021-12-13",51350.0,52250.0,50500.0,51600.0,4076200],["2021-12-14",51500.0,51550.0,50800.0,51250.0,2821100],["2021-12-15",51350.0,51350.0,49950.0,50000.0,4303712],["2021-12-16",50000.0,50750.0,49150.0,50000.0,3495200],["2021-12-17",50000.0,51350.0,49400.0,51000.0,7147000],["2021-12-20",51000.0,51000.0,49500.0,49500.0,2059200],["2021-12-21",49500.0,50400.0,49050.0,49050.0,1487300],["2021-12-22",49100.0,50050.0,49100.0,49800.0,3402600],["2021-12-23",49800.0,50000.0,48000.0,48000.0,2957500],["2021-12-24",48250.0,48450.0,47550.0,48250.0,1915500],["2021-12-27",48500.0,49500.0,48250.0,49500.0,2499500],["2021-12-28",49550.0,49650.0,48250.0,49200.0,1943700],["2021-12-29",49000.0,49000.0,47600.0,47750.0,2321900],["2021-12-30",47900.0,48200.0,47500.0,47500.0,1904400],["2021-12-31",47600.0,48150.0,47100.0,47550.0,1453400],["2022-01-04",48000.0,50750.0,47850.0,50500.0,4033100],["2022-01-05",50400.0,51100.0,49750.0,50000.0,3588500],["2022-01-06",50500.0,53200.0,50250.0,52250.0,6447800],["2022-01-07",53200.0,53200.0,51100.0,51100.0,3128837],["2022-01-10",51250.0,52750.0,51100.0,51150.0,2908500],["2022-01-11",51000.0,51000.0,49900.0,50500.0,2427000],["2022-01-12",50750.0,50750.0,49000.0,50400.0,2338500],["2022-01-13",50500.0,50500.0,49250.0,49400.0,2147700],["2022-01-14",49100.0,49800.0,49100.0,49450.0,1203800],["2022-01-17",49500.0,49600.0,47250.0,48500.0,2749400],["2022-01-18",48500.0,48500.0,47050.0,47950.0,2764300],["2022-01-19",47500.0,47950.0,46750.0,47900.0,2827011],["2022-01-20",47300.0,48150.0,47300.0,47500.0,1689300],["2022-01-21",47950.0,48000.0,46650.0,47750.0,3192800],["2022-01-24",47450.0,48000.0,46250.0,47500.0,4935300],["2022-01-25",47500.0,48850.0,46700.0,48000.0,3918400],["2022-01-26",48250.0,48250.0,47250.0,48200.0,1932000],["2022-01-27",48250.0,48250.0,47100.0,48250.0,3059000],["2022-01-28",47550.0,48500.0,47250.0,48500.0,2999600],["2022-02-07",48200.0,48750.0,45600.0,45600.0,7453400],["2022-02-08",45650.0,46150.0,43350.0,43650.0,8030899],["2022-02-09",43800.0,44350.0,42450.0,42850.0,8812500],["2022-02-10",42850.0,43000.0,40850.0,42000.0,11088500],["2022-02-11",41500.0,41800.0,40750.0,40850.0,7846400],["2022-02-14",40850.0,42000.0,40350.0,40900.0,5261500],["2022-02-15",41000.0,41900.0,40900.0,41850.0,3001500],["2022-02-16",41950.0,41950.0,41350.0,41450.0,1986000],["2022-02-17",41400.0,41750.0,41000.0,41550.0,2935600],["2022-02-18",41250.0,41400.0,41000.0,41100.0,2914400],["2022-02-21",41050.0,41900.0,41000.0,41800.0,2513700],["2022-02-22",41500.0,41650.0,40900.0,41000.0,3575200],["2022-02-23",41050.0,41250.0,41000.0,41250.0,1439000],["2022-02-24",41150.0,41200.0,39650.0,40050.0,6367500],["2022-02-25",40450.0,40450.0,39550.0,39550.0,3385500],["2022-02-28",39750.0,39750.0,38500.0,38500.0,4746100],["2022-03-01",38550.0,39950.0,38500.0,39600.0,3467600],["2022-03-02",39600.0,39600.0,38600.0,39450.0,2401000],["2022-03-03",39450.0,40200.0,39150.0,39500.0,2610400],["2022-03-04",39500.0,39650.0,38900.0,39500.0,3907400],["2022-03-07",39200.0,39500.0,38650.0,39250.0,3063600],["2022-03-08",39000.0,39450.0,38550.0,38950.0,4310249],["2022-03-09",39050.0,39350.0,38650.0,39000.0,3169900],["2022-03-10",39250.0,40300.0,39000.0,39550.0,4366600],["2022-03-11",39400.0,39500.0,38900.0,39500.0,2222400],["2022-03-14",39400.0,39400.0,38700.0,39150.0,2672700],["2022-03-15",39000.0,39300.0,38500.0,39150.0,2874900],["2022-03-16",39150.0,39200.0,38600.0,39050.0,3020074],["2022-03-17",39150.0,39250.0,38650.0,39200.0,12785900],["2022-03-18",39150.0,39750.0,38700.0,39400.0,8790700],["2022-03-21",39400.0,40500.0,39150.0,40500.0,3755300],["2022-03-22",40500.0,41200.0,40500.0,41100.0,3631800],["2022-03-23",41050.0,41200.0,40700.0,40700.0,16888009],["2022-03-24",40700.0,40700.0,40200.0,40500.0,2565200],["2022-03-25",40300.0,40500.0,39850.0,40500.0,2193500],["2022-03-28",39950.0,40600.0,39850.0,40250.0,2524900],["2022-03-29",40000.0,40900.0,39900.0,40400.0,2898300],["2022-03-30",41250.0,41350.0,40200.0,40550.0,3088400],["2022-03-31",40550.0,41150.0,40500.0,40600.0,1557000],["2022-04-01",40700.0,41250.0,40450.0,41050.0,2609900],["2022-04-04",41250.0,41400.0,40750.0,41350.0,2810500],["2022-04-05",41250.0,41550.0,40850.0,41150.0,3676100],["2022-04-06",40250.0,41150.0,39750.0,40250.0,5679100],["2022-04-07",40100.0,40150.0,38800.0,39750.0,3764800],["2022-04-08",40000.0,41200.0,40000.0,40850.0,5391024],["2022-04-12",40700.0,40700.0,40150.0,40650.0,2356500],["2022-04-13",40500.0,41150.0,40350.0,41100.0,3296300],["2022-04-14",40800.0,41100.0,40550.0,40850.0,1848700],["2022-04-15",40750.0,40900.0,40300.0,40350.0,1678400],["2022-04-18",40000.0,40050.0,39050.0,39750.0,3059700],["2022-04-19",39300.0,39900.0,38900.0,39400.0,2467280],["2022-04-20",39000.0,39900.0,39000.0,39650.0,1776400],["2022-04-21",39500.0,39750.0,38750.0,38750.0,2684300],["2022-04-22",38850.0,39500.0,38800.0,38850.0,1897300],["2022-04-25",38900.0,39600.0,36350.0,38100.0,2738000],["2022-04-26",36750.0,39250.0,36750.0,39000.0,3661700],["2022-04-27",38750.0,39000.0,37500.0,39000.0,3128500],["2022-04-28",39000.0,39100.0,38150.0,38950.0,1386100],["2022-04-29",38750.0,40000.0,38300.0,40000.0,2172900],["2022-05-04",39800.0,40000.0,38850.0,39850.0,1466000],["2022-05-05",39800.0,40000.0,39250.0,40000.0,1858600],["2022-05-06",39250.0,40000.0,39000.0,39900.0,2652000],["2022-05-09",39350.0,39600.0,38950.0,39550.0,2428900],["2022-05-10",39450.0,40200.0,39050.0,40200.0,3157900],["2022-05-11",40100.0,40250.0,39350.0,40250.0,1983600],["2022-05-12",40000.0,40000.0,38550.0,39500.0,2474100],["2022-05-13",39500.0,39500.0,38600.0,39000.0,3394600],["2022-05-16",39500.0,39500.0,38100.0,38500.0,2544100],["2022-05-17",38000.0,39000.0,37600.0,39000.0,2315400],["2022-05-18",39000.0,39000.0,38000.0,39000.0,3178500],["2022-05-19",38200.0,39500.0,38100.0,38950.0,2650300],["2022-05-20",38950.0,38950.0,38250.0,38900.0,2331100],["2022-05-23",38800.0,38850.0,38100.0,38700.0,2664747],["2022-05-24",38500.0,38800.0,38200.0,38800.0,1568300],["2022-05-25",38800.0,39050.0,38350.0,38850.0,1360400],["2022-05-26",38850.0,38850.0,38400.0,38850.0,2076700],["2022-05-27",38700.0,39000.0,38500.0,39000.0,1575800],["2022-05-30",39000.0,39250.0,38600.0,39250.0,1546400],["2022-05-31",39000.0,39750.0,38850.0,39400.0,1776600],["2022-06-01",39300.0,39700.0,39150.0,39650.0,2014200],["2022-06-02",39600.0,39600.0,38800.0,39450.0,3905400],["2022-06-03",39050.0,39600.0,39000.0,39400.0,1249100],["2022-06-06",39350.0,39450.0,38950.0,39250.0,1503500],["2022-06-07",39250.0,39250.0,38850.0,39000.0,1612200],["2022-06-08",38900.0,39350.0,38800.0,39050.0,1441700],["2022-06-09",39000.0,39100.0,38650.0,39050.0,1542100],["2022-06-10",38900.0,39100.0,38750.0,39000.0,979600],["2022-06-13",38300.0,38700.0,38100.0,38200.0,1795500],["2022-06-14",38100.0,38300.0,37600.0,38300.0,2058500],["2022-06-15",38300.0,38450.0,37650.0,38350.0,2037200],["2022-06-16",38000.0,38850.0,37900.0,38300.0,1597800],["2022-06-17",37900.0,38300.0,37550.0,38300.0,3725300],["2022-06-20",38300.0,38300.0,37650.0,37800.0,2132800],["2022-06-21",37600.0,37600.0,36900.0,37500.0,1956200],["2022-06-22",37350.0,37500.0,36800.0,37500.0,2418900],["2022-06-23",37050.0,37100.0,36500.0,37100.0,1548900],["2022-06-24",36750.0,37300.0,36000.0,37300.0,1514800],["2022-06-27",36900.0,37400.0,36750.0,36900.0,1822400],["2022-06-28",36500.0,36900.0,36200.0,36800.0,2228300],["2022-06-29",36400.0,36700.0,36150.0,36700.0,1729300],["2022-06-30",36350.0,36750.0,36200.0,36750.0,1918800],["2022-07-01",36600.0,36700.0,36050.0,36300.0,1866600],["2022-07-04",36200.0,36350.0,36100.0,36350.0,758300],["2022-07-05",36350.0,36400.0,36000.0,36150.0,1478700],["2022-07-06",36000.0,36050.0,33750.0,33750.0,2171700],["2022-07-07",34000.0,34900.0,33250.0,34900.0,2174100],["2022-07-08",35000.0,35350.0,33750.0,35000.0,1413800],["2022-07-11",33850.0,35000.0,33100.0,35000.0,2385900],["2022-07-12",34300.0,35100.0,34000.0,34950.0,1212400],["2022-07-13",34300.0,35000.0,34150.0,34750.0,2004600],["2022-07-14",34750.0,34900.0,34250.0,34750.0,1414300],["2022-07-15",34550.0,34900.0,34300.0,34800.0,1582500],["2022-07-18",34800.0,34800.0,34000.0,34000.0,1156732],["2022-07-19",34000.0,34500.0,34000.0,34400.0,655400],["2022-07-20",34400.0,34500.0,34100.0,34100.0,626100],["2022-07-21",34100.0,34400.0,34050.0,34250.0,930600],["2022-07-22",34050.0,34250.0,33250.0,33250.0,674700],["2022-07-25",33450.0,33700.0,33250.0,33650.0,755800],["2022-07-26",33050.0,33800.0,33050.0,33050.0,642700],["2022-07-27",33100.0,33400.0,33000.0,33250.0,581400],["2022-07-28",33300.0,33550.0,33000.0,33500.0,1152200],["2022-07-29",33900.0,33900.0,32000.0,32000.0,1908500],["2022-08-01",32450.0,32550.0,32050.0,32350.0,1281823],["2022-08-02",32400.0,33300.0,32250.0,33300.0,1372600],["2022-08-03",32900.0,33200.0,32550.0,33000.0,1250700],["2022-08-04",33000.0,33200.0,32700.0,33200.0,1146000],["2022-08-05",32950.0,33100.0,32600.0,32700.0,1134900],["2022-08-08",32700.0,32850.0,32300.0,32300.0,1010300],["2022-08-09",32400.0,32700.0,32350.0,32650.0,792000],["2022-08-10",32500.0,32800.0,32350.0,32400.0,967900],["2022-08-11",32800.0,33200.0,32500.0,32900.0,1674000],["2022-08-12",32900.0,33100.0,32750.0,33100.0,811200],["2022-08-15",33150.0,33250.0,33050.0,33200.0,802100],["2022-08-16",33200.0,33200.0,32850.0,32950.0,862200],["2022-08-17",33100.0,33900.0,33000.0,33650.0,2201000],["2022-08-18",33600.0,34650.0,33600.0,34050.0,2792100],["2022-08-19",34000.0,34200.0,33400.0,33950.0,1560600],["2022-08-22",33600.0,34000.0,33000.0,33000.0,1583500],["2022-08-23",32750.0,32800.0,32400.0,32500.0,1437800],["2022-08-24",32600.0,32900.0,32450.0,32450.0,787500],["2022-08-25",32500.0,32950.0,32500.0,32950.0,483000],["2022-08-26",33000.0,33000.0,32500.0,32500.0,861300],["2022-08-29",32150.0,32200.0,31500.0,31800.0,1337500],["2022-08-30",31800.0,32050.0,31600.0,31800.0,868400],["2022-08-31",32000.0,32850.0,31850.0,31850.0,1436800],["2022-09-05",32400.0,32600.0,32000.0,32000.0,1610100],["2022-09-06",32050.0,32400.0,31550.0,31650.0,1335600],["2022-09-07",31650.0,31700.0,31250.0,31250.0,1347400],["2022-09-08",31650.0,31800.0,31200.0,31450.0,841200],["2022-09-09",31600.0,32200.0,31450.0,32200.0,1193800],["2022-09-12",32450.0,32450.0,31900.0,32000.0,552900],["2022-09-13",32000.0,32150.0,31800.0,32050.0,1059100],["2022-09-14",31750.0,31850.0,31050.0,31700.0,711000],["2022-09-15",31750.0,32000.0,31400.0,31950.0,851300],["2022-09-16",31600.0,32250.0,31250.0,31250.0,1684400],["2022-09-19",31250.0,31650.0,31050.0,31450.0,786000],["2022-09-20",31300.0,31950.0,31300.0,31950.0,800100],["2022-09-21",31750.0,31800.0,31350.0,31550.0,641000],["2022-09-22",31250.0,31650.0,29350.0,31650.0,1238700],["2022-09-23",31500.0,31650.0,31000.0,31300.0,324200],["2022-09-26",30900.0,31300.0,30800.0,31000.0,2195900],["2022-09-27",31050.0,31100.0,30400.0,30500.0,639100],["2022-09-28",30050.0,30400.0,28750.0,28750.0,1138100],["2022-09-29",28850.0,29100.0,27150.0,27300.0,1701100],["2022-09-30",26650.0,28200.0,26650.0,27500.0,1724300],["2022-10-03",27450.0,27750.0,26500.0,27750.0,1859900],["2022-10-04",28000.0,28500.0,27300.0,28500.0,1696700],["2022-10-05",28750.0,30450.0,28500.0,30000.0,1328100],["2022-10-06",29900.0,31000.0,29050.0,30050.0,1011900],["2022-10-07",30250.0,30350.0,29150.0,30100.0,2987900],["2022-10-10",30100.0,30450.0,28850.0,30100.0,3058400],["2022-10-11",29150.0,30050.0,28350.0,30000.0,4356800],["2022-10-12",30000.0,30100.0,29150.0,30000.0,1709700],["2022-10-13",29350.0,30500.0,29100.0,30200.0,3072400],["2022-10-14",30250.0,30250.0,29200.0,29850.0,779400],["2022-10-17",29300.0,29500.0,28000.0,28000.0,1738700],["2022-10-18",28250.0,29300.0,28250.0,29200.0,626100],["2022-10-19",29250.0,29350.0,28250.0,29250.0,826400],["2022-10-20",29050.0,29350.0,28600.0,29300.0,1099200],["2022-10-21",29250.0,29250.0,27250.0,28400.0,1414600],["2022-10-24",28000.0,28300.0,26450.0,28250.0,1606100],["2022-10-25",28150.0,28150.0,26500.0,28050.0,1446700],["2022-10-26",28050.0,28050.0,26750.0,27400.0,2390100],["2022-10-27",27300.0,27500.0,26250.0,27500.0,1974800],["2022-10-28",27700.0,27900.0,26750.0,27850.0,1281000],["2022-10-31",28000.0,28200.0,27150.0,27700.0,3052800],["2022-11-01",27850.0,27900.0,27000.0,27700.0,1419100],["2022-11-02",27650.0,27700.0,27000.0,27700.0,1352500],["2022-11-03",27200.0,27550.0,27150.0,27550.0,909700],["2022-11-04",27450.0,27450.0,26050.0,27150.0,1617900],["2022-11-07",27000.0,27000.0,25850.0,26700.0,1702500],["2022-11-08",26100.0,26650.0,24850.0,26650.0,3076100],["2022-11-09",26650.0,27150.0,26100.0,26850.0,1573900],["2022-11-10",26800.0,27000.0,26000.0,26500.0,1558000],["2022-11-11",26500.0,27400.0,26250.0,27150.0,938500],["2022-11-14",27100.0,27750.0,26550.0,27500.0,1394600],["2022-11-15",27950.0,28750.0,27500.0,28500.0,1583400],["2022-11-16",28450.0,30450.0,28050.0,30200.0,2249500],["2022-11-17",31200.0,32300.0,30250.0,32300.0,4785400],["2022-11-18",33450.0,33450.0,31550.0,32800.0,1693400],["2022-11-21",33000.0,33350.0,31800.0,32000.0,1198200],["2022-11-22",32000.0,32950.0,30500.0,30500.0,1466300],["2022-11-23",30050.0,31300.0,29850.0,29850.0,998800],["2022-11-24",30000.0,31050.0,30000.0,30500.0,1141700],["2022-11-25",31500.0,32500.0,31300.0,32500.0,2290900],["2022-11-28",33250.0,33550.0,32500.0,32500.0,3249900],["2022-11-29",32500.0,34700.0,32100.0,34700.0,3559000],["2022-11-30",34750.0,35100.0,34000.0,34800.0,3225000],["2022-12-01",34700.0,34800.0,33000.0,33000.0,3204600],["2022-12-02",32550.0,34400.0,32550.0,34400.0,3591400],["2022-12-05",34400.0,35000.0,34000.0,34050.0,2301900],["2022-12-06",34050.0,34250.0,32500.0,33300.0,1803300],["2022-12-07",34600.0,35600.0,34250.0,35600.0,9421500],["2022-12-08",37200.0,37250.0,34950.0,34950.0,5602500],["2022-12-09",35250.0,35850.0,33900.0,33900.0,3161700],["2022-12-12",33900.0,34000.0,31550.0,31550.0,3251200],["2022-12-13",31950.0,32000.0,30050.0,30800.0,3011100],["2022-12-14",31250.0,31850.0,30150.0,30400.0,2946700],["2022-12-15",30550.0,30800.0,30150.0,30300.0,3311900],["2022-12-16",30300.0,30400.0,29200.0,29200.0,4362600],["2022-12-19",29500.0,29700.0,28250.0,28250.0,3043600],["2022-12-20",28250.0,28900.0,27550.0,27950.0,3088400],["2022-12-21",28300.0,28500.0,27400.0,27450.0,2477400],["2022-12-22",28000.0,28500.0,27500.0,27500.0,3752600],["2022-12-23",27650.0,27950.0,26950.0,27550.0,3411300],["2022-12-26",27500.0,27500.0,26250.0,26450.0,2367800],["2022-12-27",26450.0,27400.0,26050.0,26700.0,1866000],["2022-12-28",26750.0,26750.0,26050.0,26750.0,3289000],["2022-12-29",26600.0,27000.0,26250.0,26800.0,18842400],["2022-12-30",26900.0,26950.0,26500.0,26900.0,2461700],["2023-01-03",26900.0,28400.0,26700.0,28400.0,2009300],["2023-01-04",28450.0,28550.0,27950.0,28000.0,2528400],["2023-01-05",28050.0,28450.0,27900.0,28100.0,1641900],["2023-01-06",28000.0,28050.0,27450.0,28050.0,3147400],["2023-01-09",28100.0,28100.0,27500.0,27500.0,1204200],["2023-01-10",27500.0,27500.0,26800.0,27250.0,1942900],["2023-01-11",27250.0,27750.0,27050.0,27550.0,1633600],["2023-01-12",27750.0,27750.0,27250.0,27500.0,1067000],["2023-01-13",27500.0,27650.0,27200.0,27500.0,1223800],["2023-01-16",27500.0,27500.0,26700.0,27400.0,3087100],["2023-01-17",26750.0,27600.0,26750.0,27600.0,1371200],["2023-01-18",27700.0,28350.0,27500.0,28350.0,1647300],["2023-01-19",28150.0,28700.0,28000.0,28700.0,2443100],["2023-01-27",28900.0,29650.0,28800.0,29600.0,2197800],["2023-01-30",29750.0,29750.0,28750.0,28850.0,1124500],["2023-01-31",29050.0,29250.0,28250.0,28550.0,1377800],["2023-02-01",28800.0,28800.0,27400.0,27600.0,1851600],["2023-02-02",27600.0,28050.0,27550.0,27900.0,1358600],["2023-02-03",28000.0,28000.0,27500.0,28000.0,1199400],["2023-02-06",27650.0,28000.0,27150.0,28000.0,1416100],["2023-02-07",28000.0,28000.0,26800.0,27500.0,1804600],["2023-02-08",27300.0,27300.0,26500.0,27200.0,2145800],["2023-02-09",26750.0,27250.0,26200.0,27100.0,3113800],["2023-02-10",26750.0,27150.0,26300.0,27000.0,1853200],["2023-02-13",26550.0,26800.0,26250.0,26700.0,1627100],["2023-02-14",26550.0,26550.0,25400.0,26450.0,3429000],["2023-02-15",26350.0,26450.0,25450.0,26450.0,3448200],["2023-02-16",26500.0,26850.0,25700.0,26700.0,3240500],["2023-02-17",26700.0,26750.0,26100.0,26750.0,2166800],["2023-02-20",26650.0,27500.0,26500.0,27050.0,1515200],["2023-02-21",27100.0,27350.0,26850.0,27150.0,1795600],["2023-02-22",26750.0,26800.0,26200.0,26500.0,2745400],["2023-02-23",26400.0,26550.0,25550.0,26500.0,2387100],["2023-02-24",26050.0,26450.0,25850.0,26450.0,2411600],["2023-02-27",26000.0,26250.0,25700.0,26250.0,3137900],["2023-02-28",26250.0,26500.0,26000.0,26300.0,1259200],["2023-03-01",26000.0,26650.0,25800.0,26350.0,1099000],["2023-03-02",26250.0,26650.0,26150.0,26400.0,963200],["2023-03-03",26400.0,26500.0,26100.0,26350.0,1038500],["2023-03-06",26350.0,26650.0,26050.0,26300.0,2516800],["2023-03-07",26500.0,26600.0,26200.0,26350.0,1442300],["2023-03-08",26100.0,26650.0,26100.0,26500.0,2171900],["2023-03-09",26500.0,26800.0,26300.0,26500.0,2421300],["2023-03-10",26500.0,26650.0,26250.0,26550.0,899800],["2023-03-13",26550.0,26700.0,26250.0,26650.0,996800],["2023-03-14",26600.0,26600.0,26300.0,26500.0,2889000],["2023-03-15",26500.0,27000.0,26500.0,27000.0,1717700],["2023-03-16",27000.0,27850.0,26500.0,26650.0,3310600],["2023-03-17",26950.0,27000.0,26200.0,26600.0,4721500],["2023-03-20",26500.0,26600.0,25700.0,26400.0,4512300],["2023-03-21",26400.0,26700.0,25800.0,26400.0,3266700],["2023-03-22",26300.0,26450.0,26050.0,26400.0,3051500],["2023-03-23",26100.0,26400.0,26050.0,26400.0,2714800],["2023-03-24",26400.0,26850.0,26250.0,26650.0,1979700],["2023-03-27",26650.0,26900.0,26400.0,26650.0,1262000],["2023-03-28",26650.0,26800.0,26600.0,26700.0,7977500],["2023-03-29",26750.0,26800.0,26450.0,26750.0,585700],["2023-03-30",26750.0,27450.0,26700.0,26850.0,1478600],["2023-03-31",26800.0,27600.0,26800.0,27500.0,2619400],["2023-04-03",27950.0,29400.0,27800.0,29000.0,5395600],["2023-04-04",29250.0,29350.0,28400.0,28400.0,1871700],["2023-04-05",28350.0,28350.0,27500.0,27750.0,1974100],["2023-04-06",28200.0,28200.0,27250.0,27250.0,2064900],["2023-04-07",27500.0,27500.0,26700.0,27200.0,2379600],["2023-04-10",27250.0,27300.0,26650.0,26900.0,2145100],["2023-04-11",26850.0,26850.0,26400.0,26800.0,1947000],["2023-04-12",26650.0,26750.0,26300.0,26550.0,4006300],["2023-04-13",26550.0,26750.0,26350.0,26500.0,2019800],["2023-04-14",26600.0,26750.0,26350.0,26450.0,1762600],["2023-04-17",26450.0,26500.0,26200.0,26450.0,1758200],["2023-04-18",26450.0,26450.0,26200.0,26400.0,3475800],["2023-04-19",26300.0,26350.0,26150.0,26300.0,1746300],["2023-04-20",26250.0,26350.0,26100.0,26300.0,1217400],["2023-04-21",26300.0,26350.0,26050.0,26350.0,1728400],["2023-04-24",26350.0,26350.0,26100.0,26300.0,1496200],["2023-04-25",26400.0,26400.0,25900.0,26250.0,3876400],["2023-04-26",26200.0,26200.0,25850.0,25950.0,7613893],["2023-04-27",25900.0,25900.0,25250.0,25250.0,4336000],["2023-04-28",25300.0,26050.0,25300.0,26050.0,2421100],["2023-05-04",26050.0,26050.0,25550.0,25650.0,1878400],["2023-05-05",25450.0,25700.0,25300.0,25350.0,1368000],["2023-05-08",25350.0,25450.0,25250.0,25450.0,1338200],["2023-05-09",25450.0,25500.0,25200.0,25300.0,1113400],["2023-05-10",25400.0,25400.0,25200.0,25300.0,1069300],["2023-05-11",25350.0,25350.0,25150.0,25250.0,1190301],["2023-05-12",25350.0,25950.0,25250.0,25850.0,2273000],["2023-05-15",27450.0,27450.0,27000.0,27200.0,4520001],["2023-05-16",27300.0,27400.0,26400.0,26450.0,2881400],["2023-05-17",26450.0,26900.0,26250.0,26600.0,2168200],["2023-05-18",26800.0,26900.0,26500.0,26600.0,2078700],["2023-05-19",26700.0,26700.0,26050.0,26250.0,1932200],["2023-05-22",26250.0,26350.0,25950.0,26050.0,2425200],["2023-05-23",26100.0,26750.0,26100.0,26300.0,2019000],["2023-05-24",26400.0,26400.0,26150.0,26300.0,6020300],["2023-05-25",26300.0,26350.0,26100.0,26300.0,1453500],["2023-05-26",26200.0,26250.0,26000.0,26000.0,1593300],["2023-05-29",26000.0,26450.0,26000.0,26350.0,1381300],["2023-05-30",26350.0,26450.0,26150.0,26200.0,3212500],["2023-05-31",26200.0,26200.0,26000.0,26000.0,2432000],["2023-06-01",26000.0,26100.0,25800.0,26000.0,1526900],["2023-06-02",26000.0,26150.0,25950.0,26000.0,1731400],["2023-06-05",26050.0,26250.0,26000.0,26050.0,1824300],["2023-06-06",26100.0,26600.0,26100.0,26600.0,2120200],["2023-06-07",26650.0,26800.0,26300.0,26400.0,3036100],["2023-06-08",26400.0,26500.0,26200.0,26200.0,9421500],["2023-06-09",26250.0,26300.0,26100.0,26150.0,819000],["2023-06-12",26250.0,26700.0,26250.0,26700.0,4201000],["2023-06-13",26850.0,27150.0,26650.0,27050.0,2112100],["2023-06-14",27050.0,27350.0,26900.0,26900.0,5883800],["2023-06-15",26900.0,27250.0,26650.0,26750.0,2114700],["2023-06-16",26900.0,27000.0,26300.0,26750.0,5378900],["2023-06-19",26900.0,26900.0,26050.0,26050.0,4319600],["2023-06-20",26000.0,26250.0,25950.0,26000.0,1464500],["2023-06-21",26050.0,26200.0,25850.0,26200.0,3480400],["2023-06-22",26350.0,26400.0,26000.0,26200.0,1626300],["2023-06-23",26050.0,26150.0,25950.0,26000.0,2178900],["2023-06-26",26050.0,26350.0,25950.0,26100.0,3469700],["2023-06-27",26100.0,26500.0,26100.0,26200.0,2533300],["2023-06-28",26300.0,26350.0,26000.0,26100.0,1893500],["2023-06-29",26100.0,26200.0,25900.0,25900.0,1628300],["2023-06-30",25900.0,25950.0,25500.0,25500.0,1743900],["2023-07-03",25750.0,25850.0,25550.0,25550.0,1866100],["2023-07-04",25750.0,25750.0,25550.0,25650.0,1501100],["2023-07-05",25700.0,25800.0,25450.0,25500.0,4926200],["2023-07-06",25500.0,25700.0,25200.0,25200.0,2599600],["2023-07-07",25250.0,25300.0,25000.0,25050.0,2941600],["2023-07-10",25250.0,25600.0,25100.0,25450.0,3345300],["2023-07-11",25500.0,25650.0,25400.0,25400.0,2707900],["2023-07-12",25550.0,25950.0,25400.0,25700.0,2295600],["2023-07-13",25750.0,26000.0,25600.0,25750.0,1894000],["2023-07-14",25900.0,25900.0,25500.0,25700.0,2013700],["2023-07-17",25800.0,26550.0,25700.0,26450.0,12105500],["2023-07-18",26500.0,26550.0,26300.0,26350.0,2091900],["2023-07-19",26450.0,26450.0,26050.0,26050.0,1816000],["2023-07-20",26050.0,26300.0,25800.0,26000.0,1893807],["2023-07-21",26000.0,26150.0,25800.0,26050.0,2324811],["2023-07-24",26100.0,26300.0,25900.0,26000.0,2621716],["2023-07-25",26050.0,26100.0,25750.0,25750.0,3827636],["2023-07-26",25700.0,25950.0,25500.0,25500.0,4119713],["2023-07-27",25500.0,25750.0,25400.0,25550.0,3932511],["2023-07-28",25550.0,25800.0,25450.0,25750.0,3550220],["2023-07-31",27550.0,27550.0,27300.0,27550.0,10561920],["2023-08-01",29400.0,29450.0,29000.0,29450.0,14059315],["2023-08-02",29500.0,29950.0,29050.0,29150.0,12347818],["2023-08-03",29150.0,29750.0,29000.0,29100.0,7522816],["2023-08-04",29500.0,31100.0,29500.0,31100.0,21210816],["2023-08-07",31750.0,32150.0,31200.0,31950.0,8530327],["2023-08-08",32000.0,33750.0,31800.0,33500.0,11056431],["2023-08-09",33500.0,33900.0,32850.0,32900.0,10268427],["2023-08-10",33150.0,34200.0,33050.0,33950.0,8161614],["2023-08-11",36300.0,36300.0,36050.0,36300.0,23093121],["2023-08-14",37450.0,37700.0,35750.0,36650.0,12704016],["2023-08-15",36500.0,36650.0,35350.0,35350.0,17485318],["2023-08-16",37800.0,37800.0,37700.0,37800.0,19714916],["2023-08-17",37800.0,38300.0,35950.0,35950.0,25732610],["2023-08-18",34550.0,35000.0,33450.0,33450.0,27733400],["2023-08-21",33000.0,33050.0,31650.0,32900.0,23678727],["2023-08-22",33500.0,33550.0,31400.0,32250.0,13120824],["2023-08-23",34500.0,34500.0,32500.0,32500.0,20341506],["2023-08-24",32850.0,32900.0,31300.0,32100.0,16616202],["2023-08-25",32600.0,33350.0,31650.0,31750.0,18067303],["2023-08-28",32500.0,33350.0,32250.0,32350.0,16794600],["2023-08-29",32850.0,32950.0,31600.0,31700.0,20850302],["2023-08-30",31500.0,31500.0,30300.0,31000.0,25144800],["2023-08-31",31250.0,32050.0,31000.0,31050.0,14984700],["2023-09-05",31250.0,31950.0,30850.0,31150.0,13059501],["2023-09-06",31200.0,31250.0,30400.0,30800.0,20289500],["2023-09-07",31000.0,31250.0,30400.0,30400.0,19824100],["2023-09-08",30250.0,30300.0,29550.0,29550.0,28305800],["2023-09-11",30050.0,30700.0,29550.0,29550.0,16362000],["2023-09-12",29900.0,30250.0,29550.0,30150.0,18652200],["2023-09-13",30400.0,30700.0,29550.0,29600.0,20070100],["2023-09-14",29550.0,29650.0,27750.0,27750.0,26948700],["2023-09-15",28000.0,28150.0,26600.0,26800.0,19616942],["2023-09-18",26800.0,26800.0,26200.0,26500.0,15682600],["2023-09-19",26750.0,26950.0,25750.0,25850.0,16936601],["2023-09-20",26000.0,26750.0,25850.0,26750.0,11886507],["2023-09-21",26900.0,26900.0,26100.0,26100.0,8502609],["2023-09-22",25750.0,25800.0,24900.0,25000.0,19736907],["2023-09-25",25050.0,25200.0,23250.0,23250.0,20054925],["2023-09-26",23000.0,23375.0,22275.0,22500.0,15113411],["2023-09-27",22300.0,22625.0,22025.0,22600.0,9048403],["2023-09-28",22600.0,22650.0,22050.0,22500.0,6887102],["2023-09-29",22600.0,24075.0,22575.0,23425.0,13703008],["2023-10-02",23500.0,23775.0,23250.0,23450.0,5084806],["2023-10-03",22950.0,23000.0,21925.0,22250.0,13031800],["2023-10-04",22250.0,23150.0,22025.0,23050.0,10416300],["2023-10-05",23100.0,23200.0,22400.0,22800.0,11978200],["2023-10-06",22950.0,23125.0,22500.0,22975.0,6192900],["2023-10-09",23000.0,23025.0,22600.0,22600.0,6345600],["2023-10-10",22800.0,23075.0,22450.0,22450.0,5911600],["2023-10-11",22525.0,22725.0,22500.0,22725.0,3714700],["2023-10-12",23000.0,23650.0,22900.0,23250.0,7760800],["2023-10-13",23025.0,23225.0,22775.0,23050.0,5122900],["2023-10-16",23025.0,23025.0,22500.0,22500.0,4882400],["2023-10-17",22500.0,22575.0,22000.0,22000.0,4992000],["2023-10-18",22025.0,22275.0,20750.0,21900.0,15689200],["2023-10-19",21900.0,21950.0,21200.0,21600.0,5548400],["2023-10-20",21500.0,21675.0,20925.0,21675.0,6023100],["2023-10-23",21675.0,21700.0,21300.0,21700.0,5011400],["2023-10-24",21600.0,21750.0,21450.0,21725.0,2871800],["2023-10-25",22100.0,22650.0,21925.0,22350.0,8250600],["2023-10-26",21450.0,21475.0,20800.0,20800.0,15936800],["2023-10-27",20825.0,20900.0,19350.0,20800.0,14063100],["2023-10-30",20650.0,20775.0,19875.0,20750.0,6112800],["2023-10-31",20525.0,20775.0,20225.0,20250.0,5980400],["2023-11-01",19850.0,20250.0,19725.0,20200.0,4691900],["2023-11-02",20250.0,20750.0,19825.0,20725.0,6089500],["2023-11-03",20850.0,21050.0,20625.0,20800.0,4167900],["2023-11-06",20975.0,21150.0,20825.0,21050.0,4336000],["2023-11-07",20900.0,21075.0,20625.0,21025.0,4295000],["2023-11-08",20950.0,21525.0,20800.0,21500.0,4811500],["2023-11-09",22000.0,22850.0,22000.0,22700.0,12981000],["2023-11-10",22500.0,22600.0,22200.0,22475.0,5145200],["2023-11-13",22525.0,22525.0,22225.0,22400.0,4026800],["2023-11-14",22475.0,22750.0,22250.0,22475.0,3907100],["2023-11-15",22700.0,22800.0,22450.0,22700.0,6279500],["2023-11-16",22700.0,22700.0,22425.0,22550.0,2383300],["2023-11-17",22600.0,22600.0,21075.0,21100.0,11706200],["2023-11-20",20450.0,21400.0,20450.0,21350.0,4346300],["2023-11-21",21525.0,21575.0,21025.0,21300.0,2925100],["2023-11-22",21475.0,21500.0,20925.0,21000.0,4939800],["2023-11-23",21000.0,21300.0,20650.0,20650.0,3374600],["2023-11-24",20675.0,20750.0,20300.0,20675.0,3566600],["2023-11-27",20650.0,21100.0,20650.0,20925.0,2993800],["2023-11-28",20925.0,21250.0,20800.0,21200.0,2514300],["2023-11-29",21200.0,21325.0,21150.0,21275.0,2124700],["2023-11-30",21250.0,21425.0,20875.0,20875.0,3486400],["2023-12-01",21025.0,21100.0,20925.0,21050.0,4690500],["2023-12-04",21050.0,21500.0,21050.0,21475.0,3591300],["2023-12-05",21475.0,21575.0,21300.0,21400.0,3698700],["2023-12-06",21250.0,21500.0,21250.0,21400.0,2384200],["2023-12-07",21400.0,21600.0,20950.0,21400.0,4525200],["2023-12-08",21300.0,21525.0,21275.0,21475.0,5652564],["2023-12-11",21625.0,22175.0,21625.0,22025.0,5364200],["2023-12-12",22025.0,22200.0,22000.0,22125.0,2817200],["2023-12-13",22050.0,22175.0,21600.0,21950.0,4045900],["2023-12-14",21975.0,22025.0,21725.0,21900.0,5335800],["2023-12-15",21850.0,21975.0,21525.0,21850.0,7138700],["2023-12-18",21850.0,21975.0,21525.0,21600.0,2388200],["2023-12-19",21650.0,21650.0,21150.0,21600.0,2885900],["2023-12-20",21475.0,21725.0,21425.0,21625.0,7978100],["2023-12-21",21500.0,21650.0,21400.0,21600.0,1962500],["2023-12-22",21600.0,21675.0,21375.0,21575.0,2199100],["2023-12-25",21550.0,21775.0,21500.0,21700.0,3364500],["2023-12-26",21700.0,21875.0,21675.0,21775.0,1806700],["2023-12-27",21825.0,21975.0,21800.0,21800.0,1920500],["2023-12-28",21800.0,22300.0,21800.0,22225.0,4359700],["2023-12-29",22325.0,22425.0,22225.0,22300.0,2474300],["2024-01-02",22475.0,22475.0,22000.0,22000.0,2324300],["2024-01-03",21750.0,22075.0,21750.0,22075.0,2347100],["2024-01-04",22075.0,22200.0,21900.0,22075.0,2380800],["2024-01-05",22075.0,22100.0,21950.0,22050.0,1553600],["2024-01-08",22225.0,22375.0,22050.0,22175.0,2577400],["2024-01-09",22150.0,22200.0,21950.0,21950.0,1716800],["2024-01-10",21950.0,22025.0,21600.0,21800.0,2718700],["2024-01-11",21800.0,22000.0,21700.0,21825.0,1758100],["2024-01-12",21750.0,21750.0,21350.0,21500.0,3009600],["2024-01-15",21750.0,21750.0,21525.0,21525.0,1528300],["2024-01-16",21500.0,21625.0,21425.0,21575.0,1479500],["2024-01-17",21575.0,21725.0,21475.0,21600.0,1950300],["2024-01-18",21500.0,21750.0,21500.0,21675.0,1768100],["2024-01-19",21675.0,21725.0,21575.0,21650.0,2977400],["2024-01-22",21750.0,21750.0,21575.0,21650.0,1754900],["2024-01-23",21700.0,21700.0,21450.0,21550.0,2283000],["2024-01-24",21600.0,21625.0,21450.0,21575.0,3073500],["2024-01-25",21550.0,21550.0,21400.0,21400.0,3222300],["2024-01-26",21350.0,21500.0,21325.0,21400.0,8010463],["2024-01-29",21400.0,21425.0,21200.0,21325.0,7711400],["2024-01-30",21325.0,21400.0,21250.0,21350.0,6472900],["2024-01-31",21350.0,21400.0,21050.0,21250.0,2833900],["2024-02-01",21225.0,21250.0,21025.0,21175.0,2216100],["2024-02-02",21175.0,21250.0,21025.0,21050.0,4026500],["2024-02-05",21100.0,21100.0,20900.0,21100.0,3109400],["2024-02-06",21125.0,21175.0,20950.0,21150.0,1779700],["2024-02-07",21150.0,21200.0,21000.0,21200.0,1616000],["2024-02-15",21250.0,21400.0,21100.0,21275.0,2049700],["2024-02-16",21275.0,22075.0,21250.0,21975.0,5012200],["2024-02-19",22150.0,23500.0,22150.0,23500.0,16751900],["2024-02-20",24000.0,24675.0,23950.0,24250.0,8994900],["2024-02-21",24275.0,24275.0,23550.0,23625.0,10914000],["2024-02-22",23625.0,23850.0,23500.0,23800.0,4175500],["2024-02-23",23975.0,23975.0,22600.0,22600.0,16212200],["2024-02-26",22675.0,22875.0,22150.0,22300.0,5204400],["2024-02-27",22400.0,22825.0,22175.0,22575.0,4462500],["2024-02-28",22950.0,23200.0,22625.0,22800.0,3389700],["2024-02-29",23000.0,23075.0,22500.0,22500.0,5625800],["2024-03-01",22500.0,22800.0,22425.0,22625.0,3002700],["2024-03-04",22650.0,22875.0,22575.0,22625.0,3833900],["2024-03-05",22600.0,22750.0,22500.0,22650.0,11905800],["2024-03-06",22650.0,23425.0,22600.0,22650.0,12368500],["2024-03-07",22800.0,22925.0,22675.0,22800.0,2601500],["2024-03-08",23000.0,23000.0,22400.0,22400.0,3896700],["2024-03-11",22450.0,22625.0,22175.0,22175.0,5966600],["2024-03-12",22175.0,22300.0,22025.0,22075.0,2836600],["2024-03-13",22125.0,22500.0,22050.0,22500.0,3687300],["2024-03-14",22600.0,23425.0,22500.0,22975.0,6021400],["2024-03-15",22950.0,23000.0,22200.0,22200.0,4928400],["2024-03-18",22425.0,23100.0,21950.0,23050.0,15984700],["2024-03-19",23100.0,23650.0,22800.0,23500.0,7995000],["2024-03-20",23400.0,23500.0,22900.0,23250.0,8963700],["2024-03-21",23250.0,23425.0,22950.0,23250.0,3886500],["2024-03-22",23250.0,23350.0,23025.0,23300.0,5640100],["2024-03-25",23300.0,23700.0,23075.0,23425.0,5067600],["2024-03-26",23500.0,23600.0,23300.0,23525.0,3506900],["2024-03-27",23525.0,23650.0,23350.0,23525.0,4606900],["2024-03-28",23525.0,23975.0,23450.0,23800.0,4639100],["2024-03-29",23925.0,23950.0,23650.0,23825.0,3786500],["2024-04-01",23825.0,24050.0,23675.0,23925.0,4451800],["2024-04-02",23500.0,23950.0,23250.0,23900.0,4933000],["2024-04-03",23750.0,23925.0,23600.0,23875.0,4260400],["2024-04-04",23625.0,23975.0,23625.0,23925.0,4192100],["2024-04-05",23725.0,23975.0,23650.0,23900.0,3427700],["2024-04-08",24000.0,24000.0,23675.0,23850.0,3018500],["2024-04-09",23800.0,23850.0,23500.0,23850.0,3733300],["2024-04-10",23850.0,24325.0,23825.0,24250.0,5331600],["2024-04-11",24125.0,24275.0,23875.0,24150.0,4462900],["2024-04-12",24175.0,24350.0,24075.0,24225.0,3113900],["2024-04-15",24000.0,24100.0,23000.0,23500.0,8142200],["2024-04-16",23500.0,23500.0,22325.0,23200.0,5134100],["2024-04-17",23250.0,23250.0,22250.0,22500.0,3254600],["2024-04-19",21800.0,22000.0,21300.0,21300.0,3764400],["2024-04-22",21325.0,21500.0,20850.0,21000.0,3382600],["2024-04-23",21225.0,21225.0,20500.0,20500.0,2766100],["2024-04-24",20550.0,20975.0,20550.0,20800.0,1628300],["2024-04-25",20850.0,21175.0,20650.0,21000.0,1587500],["2024-04-26",20975.0,22225.0,20950.0,22225.0,2742700],["2024-05-02",22000.0,22200.0,21800.0,22200.0,1666500],["2024-05-03",22300.0,22450.0,22000.0,22225.0,1360200],["2024-05-06",22225.0,22375.0,21925.0,22375.0,11937084],["2024-05-07",22675.0,22675.0,22250.0,22500.0,5986500],["2024-05-08",22550.0,22700.0,22150.0,22700.0,1760400],["2024-05-09",22700.0,23000.0,22525.0,22700.0,1483400],["2024-05-10",22700.0,22850.0,22250.0,22500.0,1213900],["2024-05-13",22650.0,22675.0,22175.0,22500.0,1754800],["2024-05-14",24050.0,24050.0,23025.0,23025.0,11700900],["2024-05-15",23100.0,23375.0,23000.0,23175.0,1400800],["2024-05-16",23300.0,23575.0,23100.0,23375.0,2854500],["2024-05-17",23375.0,23450.0,23125.0,23425.0,2168200],["2024-05-20",23500.0,23775.0,23175.0,23350.0,3339900],["2024-05-21",23500.0,23850.0,23225.0,23225.0,3335500],["2024-05-22",23175.0,23450.0,22750.0,22750.0,8684300],["2024-05-23",22625.0,22950.0,22375.0,22775.0,2649700],["2024-05-24",22575.0,22800.0,22075.0,22475.0,10340400],["2024-05-27",22475.0,22625.0,22225.0,22525.0,1713000],["2024-05-28",22500.0,22650.0,22225.0,22525.0,2388600],["2024-05-29",22525.0,22600.0,22125.0,22200.0,2603100],["2024-05-30",22200.0,22250.0,21575.0,21575.0,2627000],["2024-05-31",21750.0,22300.0,21650.0,21775.0,1691900],["2024-06-03",21900.0,22300.0,21900.0,21975.0,1707000],["2024-06-04",22150.0,22275.0,22000.0,22050.0,1638500],["2024-06-05",22050.0,22375.0,22050.0,22100.0,1611400],["2024-06-06",22150.0,22175.0,21850.0,21850.0,2018500],["2024-06-07",21950.0,22000.0,21600.0,21750.0,1841700],["2024-06-10",21750.0,21950.0,21700.0,21725.0,4042400],["2024-06-11",21650.0,21725.0,21275.0,21600.0,5110000],["2024-06-12",21400.0,21750.0,21250.0,21650.0,7292500],["2024-06-13",21650.0,21750.0,21450.0,21600.0,2319000],["2024-06-14",21600.0,21625.0,21000.0,21000.0,7064611],["2024-06-17",21300.0,21475.0,21000.0,21000.0,6819600],["2024-06-18",21150.0,21475.0,21050.0,21050.0,13825400],["2024-06-19",21175.0,21225.0,20725.0,20750.0,7683200],["2024-06-20",20775.0,20900.0,20675.0,20725.0,2400100],["2024-06-21",20725.0,20825.0,20575.0,20825.0,2755900],["2024-06-24",20825.0,21150.0,20550.0,20550.0,4217800],["2024-06-25",20575.0,21000.0,20575.0,20600.0,4573200],["2024-06-26",20650.0,20850.0,20575.0,20600.0,1951800],["2024-06-27",20550.0,20700.0,20500.0,20500.0,1427100],["2024-06-28",20550.0,20675.0,20450.0,20600.0,1785000],["2024-07-01",20700.0,20700.0,20525.0,20675.0,3472300],["2024-07-02",20700.0,20875.0,20650.0,20800.0,5123400],["2024-07-03",20800.0,20825.0,20625.0,20675.0,10713000],["2024-07-04",20750.0,20850.0,20650.0,20700.0,1214300],["2024-07-05",20700.0,20725.0,20550.0,20700.0,1560400],["2024-07-08",20700.0,20700.0,20175.0,20200.0,3603600],["2024-07-09",20250.0,20475.0,20075.0,20400.0,2401700],["2024-07-10",20475.0,20475.0,20300.0,20300.0,1235400],["2024-07-11",20450.0,20875.0,20350.0,20550.0,2862000],["2024-07-12",20850.0,21400.0,20825.0,20875.0,3312000],["2024-07-15",20875.0,21125.0,20650.0,20675.0,6211900],["2024-07-16",20675.0,20850.0,20350.0,20525.0,1863400],["2024-07-17",20500.0,20500.0,20075.0,20300.0,2726000],["2024-07-18",20300.0,20300.0,20075.0,20275.0,2142300],["2024-07-19",20350.0,20550.0,20150.0,20375.0,1823000],["2024-07-22",20375.0,20500.0,20100.0,20375.0,1776000],["2024-07-23",20375.0,20425.0,20200.0,20425.0,1521300],["2024-07-24",20400.0,20500.0,20225.0,20450.0,4057400],["2024-07-25",20650.0,21300.0,20425.0,20800.0,14411200],["2024-07-26",20950.0,21075.0,20625.0,20800.0,1376600],["2024-07-29",20800.0,20800.0,20375.0,20800.0,2740100],["2024-07-30",20975.0,21100.0,20500.0,21100.0,2426200],["2024-07-31",21150.0,21150.0,20775.0,21150.0,24344800],["2024-08-01",21050.0,21150.0,20750.0,21050.0,3279200],["2024-08-02",21075.0,21100.0,20400.0,21000.0,2329600],["2024-08-05",20500.0,20825.0,20200.0,20650.0,18632800],["2024-08-06",20750.0,20775.0,20275.0,20650.0,1832300],["2024-08-07",20875.0,21750.0,20875.0,21175.0,5378500],["2024-08-08",21025.0,21100.0,20825.0,20900.0,1618000],["2024-08-09",20900.0,21000.0,20600.0,20600.0,2266900],["2024-08-12",20550.0,20600.0,20300.0,20300.0,1806700],["2024-08-13",20325.0,20600.0,20325.0,20350.0,6519600],["2024-08-14",20375.0,20600.0,20375.0,20400.0,1377400],["2024-08-15",20500.0,20575.0,20400.0,20400.0,1213500],["2024-08-16",20450.0,20800.0,20450.0,20575.0,7257000],["2024-08-19",20650.0,20775.0,20525.0,20575.0,6584900],["2024-08-20",20575.0,21100.0,20500.0,20850.0,7736500],["2024-08-21",20800.0,21000.0,20750.0,20925.0,1734500],["2024-08-22",20925.0,21175.0,20775.0,20775.0,2379500],["2024-08-23",20800.0,21000.0,20750.0,20775.0,7755778],["2024-08-26",20825.0,21175.0,20825.0,21075.0,9637500],["2024-08-27",21050.0,22550.0,21050.0,22550.0,22650612],["2024-08-28",22750.0,23050.0,22200.0,22200.0,4933500],["2024-08-29",22125.0,22400.0,22025.0,22100.0,3279900],["2024-08-30",22275.0,22600.0,22100.0,22100.0,3398500],["2024-09-04",21800.0,22150.0,21650.0,22000.0,8208700],["2024-09-05",22275.0,22975.0,22200.0,22525.0,4513000],["2024-09-06",22675.0,22675.0,22300.0,22325.0,7153900],["2024-09-09",22100.0,22250.0,21725.0,21850.0,7300700],["2024-09-10",21850.0,21950.0,21300.0,21500.0,4646800],["2024-09-11",21325.0,21500.0,21050.0,21500.0,3123200],["2024-09-12",21525.0,21625.0,21275.0,21450.0,2190601],["2024-09-13",21450.0,21475.0,21250.0,21450.0,1572300],["2024-09-16",21350.0,21800.0,21025.0,21025.0,2005200],["2024-09-17",21025.0,21600.0,21025.0,21450.0,4915701],["2024-09-18",21450.0,21650.0,21325.0,21325.0,2835900],["2024-09-19",21400.0,21600.0,21350.0,21450.0,2291000],["2024-09-20",21500.0,21825.0,21150.0,21150.0,3975500],["2024-09-23",21450.0,21450.0,21175.0,21175.0,4514400],["2024-09-24",21200.0,21325.0,21175.0,21275.0,3887700],["2024-09-25",21375.0,21450.0,21200.0,21300.0,6092276],["2024-09-26",21300.0,21550.0,21300.0,21300.0,2817500],["2024-09-27",21450.0,21450.0,21225.0,21250.0,2761700],["2024-09-30",21200.0,21300.0,21000.0,21000.0,2993300],["2024-10-01",21025.0,21375.0,21025.0,21150.0,1935600],["2024-10-02",21175.0,21200.0,21025.0,21025.0,1527200],["2024-10-03",21050.0,21225.0,20675.0,20675.0,3460400],["2024-10-04",20675.0,20675.0,20450.0,20500.0,2144700],["2024-10-07",20550.0,20775.0,20425.0,20425.0,1652400],["2024-10-08",20525.0,20525.0,20300.0,20450.0,2668700],["2024-10-09",20525.0,20800.0,20500.0,20800.0,6991532],["2024-10-10",20800.0,20825.0,20650.0,20700.0,1512200],["2024-10-11",20700.0,20975.0,20675.0,20900.0,1709800],["2024-10-14",21250.0,21700.0,21075.0,21075.0,9435900],["2024-10-15",21125.0,21250.0,20775.0,20825.0,5497000],["2024-10-16",20750.0,20900.0,20725.0,20750.0,1211100],["2024-10-17",20875.0,20900.0,20725.0,20775.0,1030100],["2024-10-18",20850.0,21100.0,20850.0,20900.0,1215800],["2024-10-21",20925.0,21450.0,20925.0,21125.0,2219200],["2024-10-22",21300.0,21300.0,21100.0,21100.0,2068100],["2024-10-23",21350.0,22150.0,21350.0,21600.0,5014800],["2024-10-24",21500.0,21550.0,21025.0,21025.0,7777900],["2024-10-25",21100.0,21150.0,20775.0,20775.0,2067900],["2024-10-28",20800.0,20875.0,20725.0,20725.0,8736600],["2024-10-29",20750.0,20850.0,20650.0,20675.0,3285000],["2024-10-30",20725.0,20850.0,20400.0,20500.0,2087700],["2024-10-31",20700.0,20850.0,20525.0,20775.0,1827900],["2024-11-01",20775.0,20800.0,20550.0,20600.0,1402100],["2024-11-04",20700.0,20750.0,20525.0,20600.0,7544200],["2024-11-05",20600.0,20650.0,20525.0,20650.0,1026500],["2024-11-06",20750.0,21000.0,20700.0,20900.0,9118600],["2024-11-07",21000.0,21125.0,20850.0,20850.0,1236300],["2024-11-08",20900.0,20900.0,20500.0,20525.0,2191200],["2024-11-11",20525.0,20575.0,20325.0,20400.0,2105400],["2024-11-12",20500.0,20750.0,20250.0,20275.0,2485900],["2024-11-13",20425.0,20575.0,20250.0,20300.0,2204200],["2024-11-14",20325.0,20650.0,20300.0,20350.0,2011800],["2024-11-15",20325.0,20525.0,20275.0,20275.0,2310300],["2024-11-18",20275.0,20425.0,20175.0,20200.0,6866200],["2024-11-19",20200.0,20350.0,20175.0,20175.0,1858400],["2024-11-20",20100.0,20325.0,20075.0,20175.0,7381900],["2024-11-21",20175.0,20300.0,20150.0,20175.0,1991900],["2024-11-22",20175.0,20425.0,20150.0,20225.0,1399800],["2024-11-25",20225.0,20500.0,20225.0,20500.0,2015300],["2024-11-26",20500.0,20650.0,20500.0,20525.0,8562800],["2024-11-27",20525.0,20525.0,20375.0,20375.0,6073200],["2024-11-28",20550.0,20600.0,20350.0,20350.0,1236300],["2024-11-29",20325.0,20375.0,20250.0,20250.0,2031400],["2024-12-02",20275.0,20475.0,20150.0,20175.0,2164000],["2024-12-03",20200.0,20300.0,20125.0,20200.0,1959300],["2024-12-04",20200.0,20200.0,19900.0,20000.0,4966600],["2024-12-05",20400.0,20500.0,20150.0,20425.0,3456100],["2024-12-06",20425.0,21150.0,20375.0,20925.0,5327100],["2024-12-09",21050.0,21425.0,20925.0,20925.0,12594400],["2024-12-10",20925.0,20950.0,20600.0,20600.0,4113900],["2024-12-11",20600.0,20700.0,20450.0,20650.0,9319100],["2024-12-12",20650.0,20675.0,20450.0,20450.0,2147400],["2024-12-13",20375.0,20450.0,20300.0,20400.0,2183200],["2024-12-16",20400.0,20450.0,20300.0,20350.0,4861200],["2024-12-17",20350.0,20400.0,20275.0,20275.0,1560900],["2024-12-18",20275.0,20425.0,20275.0,20300.0,7903000],["2024-12-19",20150.0,20200.0,20050.0,20150.0,2511800],["2024-12-20",20150.0,20250.0,20125.0,20250.0,1694200],["2024-12-23",20250.0,20425.0,20250.0,20300.0,3524700],["2024-12-24",20250.0,20300.0,20175.0,20300.0,7374500],["2024-12-25",20300.0,20525.0,20275.0,20325.0,1933100],["2024-12-26",20350.0,20500.0,20325.0,20325.0,977500],["2024-12-27",20350.0,20450.0,20275.0,20275.0,1497700],["2024-12-30",20175.0,20300.0,20150.0,20275.0,1415300],["2024-12-31",20275.0,20300.0,20150.0,20275.0,1870400],["2025-01-02",20250.0,20275.0,20150.0,20275.0,1340500],["2025-01-03",20275.0,20275.0,20075.0,20250.0,1915100],["2025-01-06",20200.0,20250.0,20150.0,20250.0,9114300],["2025-01-07",20150.0,20275.0,20100.0,20250.0,2051000],["2025-01-08",20200.0,20275.0,20150.0,20250.0,1025800],["2025-01-09",20275.0,20500.0,20250.0,20375.0,1273900],["2025-01-10",20375.0,20450.0,20200.0,20250.0,1104600],["2025-01-13",19850.0,20175.0,19850.0,20150.0,5486700],["2025-01-14",20100.0,20100.0,19900.0,20100.0,2326300],["2025-01-15",20150.0,20175.0,20000.0,20125.0,6296600],["2025-01-16",20150.0,20325.0,20050.0,20225.0,52883753],["2025-01-17",20250.0,20275.0,20125.0,20225.0,2493821],["2025-01-20",20150.0,20225.0,20125.0,20200.0,670200],["2025-01-21",20275.0,20275.0,20150.0,20225.0,1645739],["2025-01-22",20250.0,20250.0,20050.0,20200.0,15240200],["2025-01-23",20200.0,20325.0,20125.0,20200.0,1599100],["2025-01-24",20125.0,20250.0,20100.0,20200.0,1411900],["2025-02-03",20100.0,20150.0,19950.0,20025.0,1637100],["2025-02-04",20025.0,20100.0,19925.0,20050.0,1440900],["2025-02-05",20100.0,20225.0,20025.0,20025.0,1420700],["2025-02-06",20175.0,20275.0,20025.0,20225.0,1684600],["2025-02-07",20250.0,20350.0,20125.0,20325.0,1480900],["2025-02-10",20175.0,20175.0,20000.0,20000.0,9329700],["2025-02-11",20000.0,20050.0,19925.0,19975.0,1522000],["2025-02-12",19975.0,20050.0,19950.0,19950.0,8583900],["2025-02-13",19950.0,20150.0,19925.0,20125.0,1138900],["2025-02-14",20250.0,20250.0,20100.0,20125.0,5072800],["2025-02-17",20125.0,20200.0,20025.0,20050.0,5907700],["2025-02-18",20050.0,20225.0,19950.0,20100.0,7449000],["2025-02-19",20100.0,20250.0,20025.0,20200.0,18000300],["2025-02-20",20225.0,20625.0,20200.0,20475.0,2936300],["2025-02-21",20475.0,20475.0,20325.0,20325.0,2638100],["2025-02-24",20175.0,20325.0,20175.0,20300.0,4126100],["2025-02-25",20350.0,20575.0,20325.0,20350.0,1879300],["2025-02-26",20500.0,20550.0,20400.0,20500.0,1364900],["2025-02-27",20600.0,20600.0,20375.0,20525.0,1527600],["2025-02-28",20525.0,20800.0,20350.0,20600.0,2771000],["2025-03-03",20650.0,21200.0,20600.0,21025.0,2943500],["2025-03-04",21225.0,21250.0,20900.0,20975.0,3056500],["2025-03-05",21025.0,21250.0,21000.0,21125.0,2907700],["2025-03-06",21150.0,21275.0,21025.0,21175.0,2762200],["2025-03-07",21150.0,22650.0,21125.0,22650.0,11608700],["2025-03-10",22950.0,23950.0,22900.0,23650.0,12630000],["2025-03-11",23450.0,23650.0,23250.0,23650.0,24084000],["2025-03-12",23675.0,24125.0,23675.0,24050.0,7003400],["2025-03-13",24150.0,25700.0,23750.0,25700.0,16501000],["2025-03-14",25900.0,26400.0,25700.0,26100.0,8422600],["2025-03-17",26250.0,26350.0,25400.0,26050.0,6631300],["2025-03-18",26050.0,26350.0,25550.0,25650.0,7940099],["2025-03-19",25400.0,26250.0,24600.0,25950.0,10476000],["2025-03-20",26000.0,26600.0,25350.0,25750.0,6629100],["2025-03-21",25800.0,26500.0,25500.0,26500.0,7620300],["2025-03-24",26500.0,28350.0,26350.0,28350.0,13829000],["2025-03-25",28850.0,29600.0,28300.0,28450.0,38025550],["2025-03-26",28900.0,29000.0,27850.0,28500.0,8597700],["2025-03-27",28750.0,29350.0,28300.0,28550.0,30716750],["2025-03-28",28500.0,29150.0,28450.0,29000.0,5542600],["2025-03-31",28900.0,29250.0,28650.0,29000.0,25157060],["2025-04-01",29350.0,30400.0,29100.0,29850.0,7757400],["2025-04-02",30250.0,30600.0,29750.0,30200.0,16069060],["2025-04-03",29100.0,29900.0,28100.0,28100.0,19235900],["2025-04-04",27100.0,29750.0,26700.0,29150.0,14551100],["2025-04-08",29000.0,29000.0,27150.0,27550.0,16869700],["2025-04-09",26050.0,29200.0,26050.0,28500.0,13002500],["2025-04-10",30450.0,30450.0,30450.0,30450.0,3834700],["2025-04-11",29850.0,32550.0,29850.0,32550.0,13393300],["2025-04-14",33250.0,34800.0,33000.0,34800.0,12227100],["2025-04-15",35200.0,37200.0,35000.0,35250.0,15544700],["2025-04-16",35300.0,36000.0,33700.0,33950.0,14021700],["2025-04-17",33850.0,35500.0,33600.0,35500.0,72938860],["2025-04-18",35900.0,35900.0,33050.0,33050.0,10665700],["2025-04-21",32050.0,33700.0,30750.0,30750.0,15468900],["2025-04-22",31000.0,31350.0,29000.0,29500.0,17678400],["2025-04-23",30000.0,30150.0,29150.0,29300.0,18984200],["2025-04-24",29450.0,31350.0,29300.0,31350.0,8730000],["2025-04-25",32200.0,33500.0,32000.0,33500.0,14949000],["2025-04-28",33900.0,34500.0,33350.0,34000.0,7023300],["2025-04-29",33500.0,34000.0,31900.0,34000.0,16029900],["2025-05-05",34450.0,36200.0,34000.0,35000.0,4406800],["2025-05-06",35300.0,35900.0,34700.0,35250.0,5708100],["2025-05-07",35300.0,37000.0,35200.0,36700.0,15766900],["2025-05-08",37600.0,39250.0,37100.0,39250.0,7226700],["2025-05-09",40000.0,40450.0,37750.0,38250.0,7034400],["2025-05-12",39200.0,40100.0,38500.0,39700.0,8031900],["2025-05-13",40250.0,40250.0,38350.0,39800.0,11749000],["2025-05-14",39550.0,41250.0,39200.0,39900.0,6793500],["2025-05-15",39500.0,39950.0,38600.0,39900.0,8928700],["2025-05-16",39350.0,40450.0,39350.0,40000.0,4658600],["2025-05-19",40050.0,42800.0,40000.0,42800.0,9153200],["2025-05-20",44250.0,45750.0,44250.0,45750.0,3889300],["2025-05-21",48950.0,48950.0,44950.0,46750.0,7274400],["2025-05-22",46500.0,49250.0,45900.0,46250.0,6559400],["2025-05-23",46000.0,48150.0,45900.0,46500.0,4202800],["2025-05-26",46600.0,47650.0,43500.0,47250.0,4813300],["2025-05-27",47350.0,47500.0,45750.0,47250.0,6808300],["2025-05-28",46500.0,49150.0,46500.0,48500.0,6407600],["2025-05-29",48600.0,49500.0,48050.0,48500.0,4777400],["2025-05-30",48550.0,49500.0,48150.0,49200.0,3270500],["2025-06-02",49350.0,49900.0,47100.0,49000.0,6481100],["2025-06-03",48750.0,49750.0,47500.0,49050.0,4412900],["2025-06-04",49000.0,49250.0,48200.0,49050.0,3633300],["2025-06-05",48950.0,49050.0,48150.0,49000.0,3350000],["2025-06-06",48300.0,49250.0,48200.0,48500.0,3030200],["2025-06-09",48450.0,48450.0,45150.0,45150.0,3775300],["2025-06-10",43000.0,46450.0,43000.0,45300.0,6989300],["2025-06-11",46300.0,46300.0,45000.0,45100.0,2168800],["2025-06-12",45700.0,45800.0,42350.0,43400.0,4156300],["2025-06-13",42850.0,43000.0,40800.0,42750.0,4992800],["2025-06-16",42000.0,42800.0,41300.0,42700.0,2614600],["2025-06-17",42700.0,45400.0,42150.0,43850.0,3484000],["2025-06-18",43850.0,44500.0,43450.0,44000.0,1540100],["2025-06-19",44000.0,45300.0,43800.0,44700.0,3347900],["2025-06-20",44700.0,44700.0,43350.0,43400.0,13665300],["2025-06-23",43050.0,46400.0,42550.0,46400.0,4678700],["2025-06-24",47450.0,49000.0,46850.0,47900.0,4124800],["2025-06-25",48000.0,48300.0,47250.0,47900.0,2755500],["2025-06-26",47500.0,48500.0,47500.0,47500.0,2911200],["2025-06-27",47500.0,48050.0,46200.0,47750.0,3029000],["2025-06-30",47750.0,48150.0,47550.0,47800.0,1265200],["2025-07-01",47850.0,48250.0,46750.0,47800.0,2334000],["2025-07-02",47150.0,47750.0,47150.0,47700.0,1090300],["2025-07-03",47300.0,47600.0,46950.0,47250.0,1890400],["2025-07-04",47200.0,47200.0,45750.0,45950.0,3983100],["2025-07-07",45950.0,47100.0,45500.0,46500.0,2009500],["2025-07-08",46500.0,47500.0,46450.0,46650.0,1420800],["2025-07-09",46500.0,47500.0,46500.0,47500.0,3286600],["2025-07-10",48000.0,50800.0,48000.0,50800.0,7069900],["2025-07-11",52250.0,54050.0,51950.0,54000.0,4793600],["2025-07-14",57500.0,57750.0,55500.0,56500.0,5532400],["2025-07-15",57000.0,57000.0,55500.0,55800.0,3248800],["2025-07-16",55500.0,59100.0,55050.0,58700.0,1862100],["2025-07-17",59050.0,61650.0,59050.0,61000.0,6597500],["2025-07-18",62350.0,62350.0,58750.0,59500.0,6065800],["2025-07-21",60250.0,61250.0,55350.0,56000.0,4306600],["2025-07-22",56100.0,58750.0,56100.0,58750.0,4288700],["2025-07-23",59750.0,59750.0,57500.0,57500.0,2804200],["2025-07-24",57600.0,58500.0,54850.0,58000.0,6030600],["2025-07-25",56600.0,59000.0,56550.0,57050.0,3383900],["2025-07-28",57500.0,59000.0,57050.0,57800.0,3265900],["2025-07-29",57500.0,58600.0,56500.0,56600.0,4595300],["2025-07-30",56600.0,57000.0,54050.0,54750.0,4353100],["2025-07-31",54350.0,54750.0,52500.0,52750.0,5664700],["2025-08-01",53000.0,54900.0,52000.0,52000.0,3947500],["2025-08-04",53100.0,55600.0,52500.0,55600.0,93877600],["2025-08-05",58800.0,59450.0,57300.0,58750.0,34341512],["2025-08-06",58750.0,60000.0,57500.0,59250.0,5009599],["2025-08-07",59250.0,61000.0,57500.0,57500.0,4140100],["2025-08-08",57450.0,58800.0,56600.0,58500.0,3217500],["2025-08-11",58500.0,59450.0,57500.0,57750.0,3280300],["2025-08-12",57750.0,58400.0,57250.0,57750.0,2980100],["2025-08-13",57500.0,58250.0,57000.0,58000.0,4109600],["2025-08-14",58200.0,59400.0,57600.0,59100.0,4352200],["2025-08-15",59600.0,63000.0,58950.0,59100.0,5258600],["2025-08-18",59100.0,59250.0,58000.0,59100.0,3592000],["2025-08-19",59100.0,60550.0,58250.0,59100.0,5290800],["2025-08-20",59300.0,63000.0,58950.0,62100.0,7458200],["2025-08-21",61100.0,63400.0,61000.0,62500.0,4129100],["2025-08-22",61000.0,63750.0,61000.0,62050.0,5032500],["2025-08-25",62000.0,66300.0,61750.0,65500.0,3853100],["2025-08-26",65500.0,69950.0,64500.0,67750.0,2595000],["2025-08-27",66600.0,67800.0,66000.0,66000.0,2391500],["2025-08-28",66100.0,67000.0,65000.0,65050.0,2198800],["2025-08-29",65550.0,66250.0,64050.0,64150.0,2490800],["2025-09-03",63550.0,64100.0,62250.0,62500.0,2307100],["2025-09-04",62500.0,63000.0,61500.0,62500.0,1988700],["2025-09-05",62600.0,64900.0,62500.0,62500.0,2141000],["2025-09-08",62550.0,64000.0,62500.0,62500.0,2203500],["2025-09-09",62500.0,64800.0,62050.0,64600.0,2659700],["2025-09-10",64600.0,65500.0,63500.0,65450.0,6773278],["2025-09-11",65000.0,68750.0,64550.0,68000.0,3017000],["2025-09-12",68000.0,69050.0,67050.0,68900.0,6752378],["2025-09-15",68850.0,68900.0,67400.0,68900.0,2956000],["2025-09-16",68900.0,68900.0,66950.0,67500.0,6382700],["2025-09-17",66750.0,71950.0,66700.0,71550.0,4798900],["2025-09-18",71750.0,74950.0,70750.0,72500.0,7586000],["2025-09-19",72500.0,76600.0,71500.0,76600.0,5615300],["2025-09-22",74850.0,77100.0,71950.0,74400.0,7017000],["2025-09-23",74000.0,75050.0,72800.0,74600.0,1426200],["2025-09-24",74500.0,76000.0,72800.0,74500.0,3658700],["2025-09-25",74500.0,79000.0,73450.0,79000.0,2920700],["2025-09-26",79000.0,82450.0,78000.0,82000.0,2709300],["2025-09-29",81150.0,87400.0,80500.0,86400.0,2445600],["2025-09-30",86750.0,91500.0,86750.0,87450.0,4674600],["2025-10-01",87450.0,87500.0,83900.0,85000.0,2643100],["2025-10-02",84400.0,87850.0,84400.0,85500.0,2381100],["2025-10-03",86000.0,89650.0,85550.0,88250.0,4892400],["2025-10-06",93400.0,93400.0,88250.0,89850.0,2398200],["2025-10-07",90550.0,91000.0,89000.0,90000.0,2368100],["2025-10-08",89500.0,90450.0,87600.0,89050.0,3256600],["2025-10-09",88500.0,90800.0,88150.0,89750.0,4321300],["2025-10-10",89250.0,96000.0,89250.0,96000.0,4294700],["2025-10-13",96950.0,102700.0,96950.0,102700.0,23989300],["2025-10-14",107950.0,109850.0,103450.0,105950.0,14270500],["2025-10-15",107050.0,107450.0,103000.0,104750.0,3809600],["2025-10-16",105000.0,108800.0,102950.0,106550.0,5217400],["2025-10-17",107050.0,107300.0,99950.0,102000.0,5644100],["2025-10-20",100000.0,102250.0,95000.0,97450.0,5671000],["2025-10-21",101000.0,102450.0,96850.0,101700.0,3999400],["2025-10-22",102000.0,102000.0,96500.0,101500.0,16980300],["2025-10-23",101450.0,107750.0,100000.0,107500.0,4761200],["2025-10-24",107700.0,111450.0,107550.0,109500.0,3812900],["2025-10-27",111450.0,113250.0,107000.0,107000.0,9289100],["2025-10-28",106750.0,110300.0,99550.0,110050.0,5305500],["2025-10-29",109500.0,109500.0,105950.0,106000.0,2839200],["2025-10-30",105250.0,105900.0,100750.0,102050.0,3892500],["2025-10-31",101000.0,101850.0,95500.0,95500.0,7481600],["2025-11-03",95550.0,99750.0,93000.0,97700.0,4627000],["2025-11-04",99000.0,102450.0,98050.0,100500.0,2514100],["2025-11-05",100500.0,104000.0,99250.0,103250.0,2136600],["2025-11-06",103000.0,105750.0,101900.0,103900.0,4605200],["2025-11-07",102500.0,103950.0,99850.0,99850.0,3701700],["2025-11-10",99400.0,102000.0,96650.0,99500.0,2785800],["2025-11-11",99500.0,101950.0,99350.0,100500.0,4226300],["2025-11-12",99800.0,105600.0,99800.0,105600.0,3885100],["2025-11-13",105000.0,107900.0,104600.0,105600.0,3061500],["2025-11-14",105400.0,105650.0,104050.0,105500.0,2083100],["2025-11-17",106000.0,110550.0,106000.0,108500.0,3889800],["2025-11-18",108500.0,110500.0,107750.0,110000.0,3983138],["2025-11-19",110000.0,112500.0,109500.0,110250.0,5328900],["2025-11-20",110450.0,115000.0,110000.0,114000.0,4828600],["2025-11-21",113100.0,115550.0,111000.0,114850.0,3217800],["2025-11-24",114650.0,121950.0,114650.0,119750.0,3203000],["2025-11-25",121500.0,124400.0,120000.0,121500.0,9425500],["2025-11-26",123500.0,123500.0,118750.0,122500.0,12296800],["2025-11-27",123100.0,126550.0,122700.0,124000.0,2348000],["2025-11-28",124100.0,131400.0,124100.0,130200.0,15794800],["2025-12-01",133050.0,139300.0,133000.0,134950.0,12554600],["2025-12-02",135000.0,138750.0,131500.0,137500.0,10086600],["2025-12-03",139450.0,139450.0,134600.0,134700.0,6828700],["2025-12-04",134000.0,135400.0,131000.0,133500.0,8303162],["2025-12-05",142800.0,142800.0,139400.0,142800.0,7001500],["2025-12-08",152000.0,152700.0,149100.0,152700.0,4919602],["2025-12-09",163300.0,163300.0,153000.0,160000.0,12839300],["2025-12-10",160000.0,160000.0,148800.0,148800.0,15251700],["2025-12-11",143000.0,147600.0,138400.0,146000.0,9645300],["2025-12-12",147800.0,147800.0,140000.0,144000.0,4622400],["2025-12-15",143800.0,147000.0,140000.0,142900.0,10214800],["2025-12-16",142900.0,149300.0,140400.0,142900.0,11330200],["2025-12-17",143700.0,146800.0,142600.0,142900.0,3447600],["2025-12-18",143000.0,143000.0,139700.0,142700.0,9429000],["2025-12-19",142700.0,152100.0,142000.0,148500.0,13294100],["2025-12-22",153800.0,158800.0,151800.0,158800.0,9000800],["2025-12-23",165000.0,169900.0,163000.0,169900.0,6915800],["2025-12-24",174000.0,176600.0,164000.0,169800.0,12749100],["2025-12-25",167600.0,174500.0,158000.0,158000.0,10347100],["2025-12-26",147000.0,155200.0,147000.0,155000.0,15485000],["2025-12-29",155000.0,159900.0,155000.0,159700.0,6737000],["2025-12-30",159700.0,163000.0,151600.0,163000.0,8091800],["2025-12-31",163000.0,172000.0,158800.0,169600.0,9438700],["2026-01-05",169600.0,174500.0,166800.0,173100.0,6725800],["2026-01-06",173600.0,176000.0,171400.0,173100.0,7701000],["2026-01-07",173100.0,179500.0,168600.0,179000.0,8051800],["2026-01-08",183500.0,190000.0,176600.0,176600.0,12548500],["2026-01-09",176000.0,180200.0,172600.0,176000.0,11318600],["2026-01-12",174600.0,175400.0,163700.0,163700.0,13379500],["2026-01-13",159000.0,173300.0,158000.0,167900.0,9382600],["2026-01-14",171200.0,171200.0,159000.0,160200.0,4416000],["2026-01-15",160100.0,160200.0,150900.0,153000.0,9178800],["2026-01-16",153000.0,163000.0,153000.0,159900.0,11057600],["2026-01-19",164900.0,164900.0,159000.0,162000.0,10382900],["2026-01-20",162000.0,162000.0,154600.0,161000.0,9063308],["2026-01-21",159000.0,164200.0,158900.0,160500.0,6515000],["2026-01-22",157000.0,161400.0,157000.0,161100.0,3404000],["2026-01-23",163800.0,167700.0,162500.0,165400.0,3317300],["2026-01-26",167000.0,167500.0,159600.0,159900.0,2315400],["2026-01-27",160000.0,160000.0,150100.0,151000.0,6581300],["2026-01-28",151000.0,154500.0,140500.0,140500.0,10068300],["2026-01-29",138900.0,142000.0,138500.0,140500.0,6992500],["2026-01-30",140500.0,141900.0,135900.0,140500.0,6881400],["2026-02-02",138500.0,140000.0,130700.0,130700.0,10401600],["2026-02-03",125300.0,133100.0,125300.0,130700.0,10384500],["2026-02-04",129600.0,129800.0,121600.0,121600.0,11704000],["2026-02-05",119000.0,130100.0,118900.0,130100.0,11257600],["2026-02-06",130100.0,137300.0,128000.0,131000.0,7711200],["2026-02-09",132800.0,133300.0,129500.0,132300.0,2803700],["2026-02-10",132500.0,141500.0,132300.0,141500.0,6103600],["2026-02-11",148000.0,151300.0,147000.0,150800.0,5489000],["2026-02-12",154800.0,160800.0,152000.0,159000.0,4571600],["2026-02-13",161900.0,164100.0,152000.0,160000.0,5466200],["2026-02-23",160000.0,166800.0,159200.0,162300.0,3711300],["2026-02-24",162300.0,163600.0,159000.0,162900.0,2027900],["2026-02-25",160000.0,162000.0,155000.0,158000.0,5289800],["2026-02-26",157000.0,169000.0,157000.0,168900.0,6775200],["2026-02-27",169100.0,178500.0,168000.0,172000.0,4424400],["2026-03-02",171000.0,177800.0,166000.0,167200.0,4989000],["2026-03-03",164000.0,167000.0,155500.0,155500.0,14878300],["2026-03-04",150600.0,161000.0,150600.0,155600.0,4387500],["2026-03-05",159000.0,166400.0,157200.0,164800.0,5615500],["2026-03-06",163500.0,165000.0,156000.0,156500.0,9655100],["2026-03-09",151400.0,156000.0,145600.0,145600.0,6407500],["2026-03-10",154800.0,154800.0,141000.0,141800.0,4203800],["2026-03-11",143000.0,148500.0,143000.0,146000.0,6974500],["2026-03-12",144800.0,149700.0,142900.0,145000.0,7036100],["2026-03-13",143900.0,148000.0,141200.0,144600.0,2665200],["2026-03-16",146200.0,147600.0,141400.0,144700.0,2480300],["2026-03-17",145000.0,150900.0,145000.0,146200.0,8546562],["2026-03-18",148300.0,156000.0,146000.0,146000.0,14766200],["2026-03-19",146600.0,151000.0,145000.0,145000.0,5611400],["2026-03-20",148000.0,148000.0,135000.0,135000.0,10380700],["2026-03-23",135600.0,138000.0,125600.0,125600.0,4671100],["2026-03-24",132000.0,132400.0,122800.0,124000.0,3901200],["2026-03-25",128000.0,132300.0,126000.0,128700.0,3067200],["2026-03-26",129900.0,130900.0,125900.0,130000.0,10435600],["2026-03-27",130500.0,133900.0,128600.0,132600.0,2124700],["2026-03-30",128900.0,132200.0,127500.0,129500.0,2042500],["2026-03-31",130200.0,135000.0,130000.0,135000.0,3316700],["2026-04-01",143000.0,144300.0,139300.0,141000.0,38977281],["2026-04-02",142800.0,142800.0,137800.0,139900.0,5369713],["2026-04-03",140000.0,144900.0,139300.0,141000.0,2869800],["2026-04-06",141000.0,142500.0,139000.0,141600.0,2024600],["2026-04-07",141600.0,146900.0,139900.0,143400.0,3131400],["2026-04-08",150000.0,153400.0,147100.0,153400.0,12034100],["2026-04-09",154000.0,154000.0,149200.0,149200.0,2623100],["2026-04-10",151600.0,154000.0,151500.0,151700.0,2303127],["2026-04-13",151700.0,162000.0,149300.0,160000.0,4165300],["2026-04-14",162000.0,165900.0,161900.0,165500.0,4081000],["2026-04-15",166200.0,177000.0,166200.0,177000.0,6675600],["2026-04-16",180000.0,189300.0,178900.0,189300.0,7873800],["2026-04-17",194900.0,200000.0,187500.0,187900.0,6897900],["2026-04-20",186500.0,191000.0,178100.0,191000.0,9656508],["2026-04-21",194000.0,201900.0,192400.0,193700.0,5999027],["2026-04-22",193600.0,207200.0,191200.0,207200.0,4908700],["2026-04-23",212000.0,218900.0,209100.0,214500.0,8285100],["2026-04-24",215200.0,221900.0,208000.0,212100.0,4235200],["2026-04-28",210000.0,226900.0,209800.0,225500.0,5194900],["2026-04-29",227800.0,227800.0,213800.0,214000.0,5786200],["2026-05-04",217000.0,220000.0,204000.0,212000.0,3884000],["2026-05-05",211900.0,224800.0,210300.0,219500.0,7077500],["2026-05-06",220500.0,223000.0,214500.0,219500.0,3130600],["2026-05-07",219500.0,231000.0,218000.0,224000.0,4510027],["2026-05-08",223600.0,227300.0,218000.0,226000.0,9472092],["2026-05-11",225900.0,230000.0,219500.0,223000.0,4626200],["2026-05-12",222000.0,225600.0,215100.0,222000.0,4154100],["2026-05-13",223000.0,224000.0,206500.0,221000.0,10456000],["2026-05-14",218000.0,232000.0,211500.0,229800.0,3854327],["2026-05-15",229800.0,231800.0,224000.0,228000.0,3910800],["2026-05-18",226800.0,228800.0,221700.0,225000.0,2704500],["2026-05-19",225000.0,227000.0,221000.0,225100.0,12499800],["2026-05-20",225100.0,230200.0,222200.0,226700.0,3788300],["2026-05-21",227200.0,228500.0,216400.0,218700.0,11779300],["2026-05-22",218500.0,218500.0,209300.0,216500.0,4527600],["2026-05-25",216600.0,221200.0,216500.0,218800.0,9233800],["2026-05-26",218800.0,218800.0,212500.0,213000.0,2420500],["2026-05-27",213000.0,214000.0,204900.0,210800.0,12038800],["2026-05-28",209100.0,217500.0,206100.0,210800.0,3051200],["2026-05-29",211000.0,214300.0,209500.0,211300.0,5216612],["2026-06-01",211400.0,212500.0,204500.0,204900.0,2098200],["2026-06-02",204900.0,210900.0,202000.0,204900.0,1679300],["2026-06-03",204700.0,204900.0,191000.0,197600.0,5130300],["2026-06-04",197600.0,200600.0,193300.0,200200.0,27967300],["2026-06-05",200300.0,210300.0,200300.0,207000.0,3581100],["2026-06-08",204900.0,204900.0,195000.0,195000.0,3441900],["2026-06-09",198000.0,198000.0,192700.0,193200.0,1918027],["2026-06-10",193000.0,196500.0,190800.0,196000.0,26065000],["2026-06-11",193000.0,196100.0,191900.0,196000.0,1716200],["2026-06-12",198500.0,198700.0,192900.0,195500.0,3546100],["2026-06-15",196100.0,197500.0,184700.0,192600.0,28610467],["2026-06-16",192800.0,195700.0,190800.0,194000.0,2983300],["2026-06-17",190000.0,192900.0,186700.0,192000.0,14782866],["2026-06-18",196000.0,205400.0,195100.0,205400.0,6434200],["2026-06-19",206700.0,207500.0,203000.0,205500.0,5861200],["2026-06-22",205500.0,219800.0,203100.0,219800.0,3746900],["2026-06-23",224200.0,230000.0,223600.0,229000.0,15301500],["2026-06-24",229000.0,242000.0,227100.0,230500.0,4036800],["2026-06-25",230500.0,232000.0,221100.0,225000.0,11202934],["2026-06-26",221500.0,228900.0,221500.0,228000.0,3011200],["2026-06-29",227000.0,227700.0,217000.0,217200.0,3782501],["2026-06-30",216000.0,221000.0,212000.0,220000.0,4080200],["2026-07-01",220000.0,220200.0,216700.0,217100.0,2160600],["2026-07-02",217100.0,221200.0,216100.0,220300.0,9443800],["2026-07-03",219900.0,222900.0,219300.0,220300.0,2086300],["2026-07-06",222500.0,222700.0,217100.0,220300.0,13993000],["2026-07-07",218500.0,220300.0,215200.0,220300.0,2948800],["2026-07-08",218000.0,221200.0,218000.0,220700.0,1934000],["2026-07-09",218500.0,221300.0,218500.0,221000.0,2366400],["2026-07-10",221000.0,224700.0,220800.0,223000.0,9691654],["2026-07-13",223600.0,223600.0,218100.0,221500.0,3795000],["2026-07-14",219000.0,219700.0,212500.0,219000.0,3450700],["2026-07-15",218400.0,218400.0,211500.0,217000.0,3687900],["2026-07-16",212000.0,223000.0,212000.0,223000.0,4074700],["2026-07-17",223000.0,224000.0,220000.0,220000.0,2917200],["2026-07-20",219900.0,220200.0,218900.0,220000.0,2732800],["2026-07-21",216300.0,220000.0,214400.0,217300.0,5744600],["2026-07-22",216000.0,217000.0,202100.0,202100.0,5836200],["2026-07-23",201000.0,214700.0,200000.0,214000.0,4475400],["2026-07-24",209500.0,213600.0,208900.0,213100.0,2599400],["2026-07-27",215000.0,215000.0,210900.0,213500.0,2911700],["2026-07-28",210000.0,213800.0,209700.0,213800.0,2751800],["2026-07-29",214100.0,222500.0,210400.0,219400.0,4951600],["2026-07-30",216500.0,220700.0,216500.0,220000.0,4809100],["2026-07-31",223800.0,223800.0,214100.0,214100.0,4439800],["2026-08-03",216000.0,216300.0,212000.0,213000.0,4179900],["2026-08-04",214000.0,221500.0,212400.0,218000.0,5187600],["2026-08-05",218600.0,221600.0,218600.0,220000.0,6328400],["2026-08-06",219000.0,222000.0,218600.0,218800.0,4818300],["2026-08-07",218400.0,218400.0,212300.0,215000.0,5350500],["2026-08-10",213600.0,215100.0,208100.0,208500.0,4509400],["2026-08-11",209200.0,211500.0,205500.0,208500.0,4985100],["2026-08-12",208700.0,215800.0,207500.0,215500.0,5319800],["2026-08-13",215000.0,215600.0,207500.0,207900.0,5537700],["2026-08-14",208000.0,208100.0,195000.0,200400.0,8076400],["2026-08-17",200400.0,200400.0,194600.0,198000.0,6484400],["2026-08-18",198000.0,203900.0,197500.0,200000.0,4401900],["2026-08-19",200000.0,200900.0,199200.0,200000.0,5248400],["2026-08-20",201800.0,204200.0,201000.0,202000.0,5246400],["2026-08-21",201400.0,205700.0,199900.0,205000.0,3268900],["2026-08-24",208000.0,214900.0,208000.0,214500.0,3586200],["2026-08-25",216500.0,227300.0,215300.0,220500.0,10370200],["2026-08-26",219100.0,230000.0,219100.0,230000.0,10122600],["2026-08-27",228900.0,237800.0,227900.0,236000.0,8657700],["2026-08-28",236000.0,237100.0,230100.0,236000.0,8653100],["2026-09-03",232900.0,244500.0,226000.0,244500.0,7676800],["2026-09-04",244700.0,260000.0,244700.0,256100.0,7550600],["2026-09-07",256100.0,265000.0,245000.0,245000.0,6063900],["2026-09-08",243500.0,249800.0,240800.0,249600.0,6294800],["2026-09-09",252000.0,255800.0,244600.0,247700.0,4994800],["2026-09-10",247700.0,249500.0,244400.0,247700.0,4481800],["2026-09-11",244300.0,248300.0,243300.0,243300.0,4264000],["2026-09-14",242300.0,243300.0,235600.0,241400.0,4176700],["2026-09-15",242000.0,243200.0,240800.0,241300.0,4264100],["2026-09-16",240900.0,243800.0,237600.0,241200.0,4035000],["2026-09-17",240900.0,244100.0,239800.0,241200.0,4051500],["2026-09-18",244500.0,244500.0,240300.0,241200.0,13251500],["2026-09-21",243400.0,243400.0,232800.0,235000.0,4256500],["2026-09-22",235000.0,243800.0,230200.0,243800.0,1493400],["2026-09-23",244300.0,246400.0,236000.0,236000.0,3104200],["2026-09-24",235900.0,235900.0,228100.0,230000.0,3062500],["2026-09-25",228200.0,234800.0,227900.0,232000.0,1360800],["2026-09-28",232000.0,233100.0,229000.0,231900.0,891800],["2026-09-29",232000.0,232100.0,229500.0,230000.0,1056500],["2026-09-30",229700.0,232400.0,227500.0,227900.0,1584300],["2026-10-01",226900.0,227700.0,219700.0,220000.0,3716400],["2026-10-02",218500.0,224900.0,215000.0,224000.0,3199100]]}