{"sym":"VNM","index":false,"bars":[["2006-01-19",2035.19,2035.19,2035.19,2035.19,109350],["2006-01-20",2073.59,2111.99,2073.59,2073.59,157840],["2006-01-23",2073.59,2073.59,2015.99,2015.99,81400],["2006-01-24",2015.99,2015.99,1996.79,1996.79,66000],["2006-01-25",1996.79,2035.19,1996.79,2035.19,57220],["2006-01-26",2054.39,2054.39,2054.39,2054.39,18750],["2006-01-27",2035.19,2035.19,2035.19,2035.19,25630],["2006-02-06",2035.19,2035.19,2035.19,2035.19,25190],["2006-02-07",2073.59,2073.59,2073.59,2073.59,138720],["2006-02-08",2111.99,2111.99,2111.99,2111.99,159300],["2006-02-09",2111.99,2111.99,2111.99,2111.99,153580],["2006-02-10",2111.99,2111.99,2073.59,2111.99,128650],["2006-02-13",2111.99,2111.99,2111.99,2111.99,153670],["2006-02-14",2111.99,2111.99,2111.99,2111.99,113260],["2006-02-15",2111.99,2111.99,2092.79,2092.79,132600],["2006-02-16",2111.99,2111.99,2111.99,2111.99,184290],["2006-02-17",2150.39,2207.99,2150.39,2207.99,128090],["2006-02-20",2303.99,2303.99,2303.99,2303.99,62050],["2006-02-21",2419.19,2419.19,2419.19,2419.19,101970],["2006-02-22",2419.19,2495.99,2419.19,2419.19,264890],["2006-02-23",2457.59,2457.59,2457.59,2457.59,130490],["2006-02-24",2476.79,2476.79,2476.79,2476.79,90480],["2006-02-27",2495.99,2515.19,2495.99,2515.19,162140],["2006-02-28",2534.39,2630.38,2534.39,2630.38,164820],["2006-03-01",2726.38,2745.58,2726.38,2726.38,164480],["2006-03-02",2745.58,2764.78,2745.58,2764.78,222520],["2006-03-03",2726.38,2726.38,2630.38,2630.38,227880],["2006-03-06",2630.38,2687.98,2611.18,2687.98,200050],["2006-03-07",2687.98,2687.98,2687.98,2687.98,129210],["2006-03-08",2649.58,2649.58,2611.18,2611.18,163660],["2006-03-09",2630.38,2649.58,2630.38,2630.38,206310],["2006-03-10",2630.38,2649.58,2630.38,2630.38,125760],["2006-03-13",2687.98,2687.98,2687.98,2687.98,257130],["2006-03-14",2707.18,2726.38,2707.18,2726.38,223540],["2006-03-15",2726.38,2726.38,2649.58,2649.58,201720],["2006-03-16",2687.98,2726.38,2687.98,2687.98,171110],["2006-03-17",2687.98,2726.38,2687.98,2726.38,189800],["2006-03-20",2726.38,2764.78,2726.38,2764.78,320020],["2006-03-21",2803.18,2822.38,2803.18,2822.38,266040],["2006-03-22",2822.38,2879.98,2822.38,2822.38,173010],["2006-03-23",2841.58,2860.78,2841.58,2860.78,181330],["2006-03-24",2860.78,2860.78,2841.58,2841.58,137520],["2006-03-27",2860.78,2860.78,2860.78,2860.78,167410],["2006-03-28",2860.78,2860.78,2860.78,2860.78,130790],["2006-03-29",2879.98,2937.58,2879.98,2937.58,284640],["2006-03-30",3071.98,3071.98,3071.98,3071.98,184200],["2006-03-31",3110.38,3148.78,3110.38,3110.38,171770],["2006-04-03",3225.58,3263.98,3225.58,3263.98,259620],["2006-04-04",3263.98,3379.18,3110.38,3110.38,242500],["2006-04-05",3263.98,3263.98,3263.98,3263.98,191790],["2006-04-06",3340.78,3340.78,3340.78,3340.78,234410],["2006-04-07",3417.58,3455.98,3417.58,3455.98,276750],["2006-04-10",3455.98,3513.58,3417.58,3417.58,190930],["2006-04-11",3379.18,3379.18,3321.58,3321.58,152780],["2006-04-12",3379.18,3417.58,3379.18,3417.58,134540],["2006-04-13",3455.98,3494.38,3455.98,3494.38,182010],["2006-04-14",3494.38,3494.38,3455.98,3455.98,135270],["2006-04-17",3455.98,3455.98,3455.98,3455.98,162080],["2006-04-18",3494.38,3494.38,3494.38,3494.38,183230],["2006-04-19",3494.38,3532.78,3494.38,3494.38,195960],["2006-04-20",3494.38,3494.38,3494.38,3494.38,130410],["2006-04-21",3667.18,3667.18,3667.18,3667.18,378460],["2006-04-24",3839.98,3839.98,3839.98,3839.98,202190],["2006-04-25",3916.78,3993.58,3916.78,3916.78,387490],["2006-04-26",3763.18,3763.18,3763.18,3763.18,282180],["2006-04-27",3763.18,3763.18,3590.38,3590.38,371490],["2006-04-28",3590.38,3590.38,3571.18,3590.38,420830],["2006-05-03",3724.78,3724.78,3724.78,3724.78,132570],["2006-05-04",3686.38,3686.38,3647.98,3647.98,217800],["2006-05-05",3647.98,3647.98,3571.18,3571.18,272950],["2006-05-08",3571.18,3571.18,3455.98,3455.98,217830],["2006-05-09",3283.18,3283.18,3283.18,3283.18,421900],["2006-05-10",3129.58,3129.58,3129.58,3129.58,360820],["2006-05-11",3283.18,3283.18,3283.18,3283.18,393040],["2006-05-12",3436.78,3436.78,3436.78,3436.78,60420],["2006-05-15",3590.38,3590.38,3590.38,3590.38,133080],["2006-05-16",3494.38,3494.38,3417.58,3417.58,340760],["2006-05-17",3475.18,3494.38,3475.18,3475.18,191180],["2006-05-18",3436.78,3436.78,3436.78,3436.78,112310],["2006-05-19",3417.58,3417.58,3379.18,3417.58,137010],["2006-05-22",3417.58,3417.58,3379.18,3379.18,122780],["2006-05-23",3302.38,3302.38,3302.38,3302.38,122020],["2006-05-24",3379.18,3455.98,3379.18,3455.98,122100],["2006-05-25",3379.18,3379.18,3340.78,3340.78,127620],["2006-05-26",3379.18,3379.18,3379.18,3379.18,105180],["2006-05-29",3340.78,3340.78,3340.78,3340.78,105830],["2006-05-30",3302.38,3302.38,3302.38,3302.38,227310],["2006-05-31",3379.18,3417.58,3379.18,3417.58,196540],["2006-06-01",3417.58,3417.58,3379.18,3379.18,61330],["2006-06-02",3379.18,3379.18,3379.18,3379.18,63670],["2006-06-05",3417.58,3417.58,3417.58,3417.58,90560],["2006-06-06",3417.58,3436.78,3417.58,3417.58,117690],["2006-06-07",3398.38,3398.38,3379.18,3379.18,67020],["2006-06-08",3379.18,3398.38,3379.18,3398.38,70020],["2006-06-09",3417.58,3436.78,3417.58,3417.58,140600],["2006-06-12",3379.18,3379.18,3379.18,3379.18,29670],["2006-06-13",3379.18,3379.18,3359.98,3359.98,85330],["2006-06-14",3359.98,3359.98,3340.78,3340.78,62490],["2006-06-15",3321.58,3321.58,3321.58,3321.58,54860],["2006-06-16",3263.98,3263.98,3225.58,3225.58,215160],["2006-06-19",3206.38,3206.38,3187.18,3187.18,107900],["2006-06-20",3167.98,3167.98,3071.98,3071.98,143160],["2006-06-21",2995.18,2995.18,2956.78,2956.78,590790],["2006-06-22",3071.98,3091.18,3071.98,3091.18,195510],["2006-06-23",3091.18,3129.58,3071.98,3091.18,168260],["2006-06-26",3071.98,3071.98,3052.78,3052.78,105820],["2006-06-27",3033.58,3033.58,3014.38,3033.58,134560],["2006-06-28",3068.54,3107.38,3068.54,3107.38,93070],["2006-06-29",3107.38,3146.22,3107.38,3146.22,178890],["2006-06-30",3146.22,3146.22,3126.8,3146.22,364050],["2006-07-03",3126.8,3126.8,3107.38,3107.38,53410],["2006-07-04",3087.96,3087.96,3068.54,3068.54,55320],["2006-07-05",3068.54,3068.54,3068.54,3068.54,38160],["2006-07-06",3068.54,3107.38,3049.12,3107.38,43990],["2006-07-07",3107.38,3107.38,3107.38,3107.38,61580],["2006-07-10",3107.38,3107.38,3068.54,3068.54,50220],["2006-07-11",3068.54,3087.96,3068.54,3068.54,74950],["2006-07-12",3068.54,3068.54,3049.12,3049.12,55640],["2006-07-13",3049.12,3049.12,3029.7,3049.12,68140],["2006-07-14",3049.12,3049.12,3049.12,3049.12,43290],["2006-07-17",2990.86,2990.86,2952.01,2990.86,49640],["2006-07-18",2990.86,2990.86,2932.59,2932.59,65390],["2006-07-19",2893.75,2893.75,2816.07,2816.07,170020],["2006-07-20",2816.07,2952.01,2796.64,2952.01,137880],["2006-07-21",2952.01,2971.43,2874.33,2874.33,109890],["2006-07-24",2835.49,2835.49,2816.07,2816.07,121480],["2006-07-25",2738.38,2738.38,2680.12,2680.12,224750],["2006-07-26",2680.12,2718.96,2660.7,2680.12,125710],["2006-07-27",2680.12,2718.96,2680.12,2718.96,123040],["2006-07-28",2718.96,2718.96,2718.96,2718.96,117800],["2006-07-31",2718.96,2718.96,2621.85,2621.85,92100],["2006-08-01",2563.59,2563.59,2524.75,2524.75,161900],["2006-08-02",2524.75,2563.59,2427.64,2563.59,135090],["2006-08-03",2621.85,2680.12,2621.85,2680.12,122010],["2006-08-04",2796.64,2796.64,2796.64,2796.64,231190],["2006-08-07",2796.64,2796.64,2699.54,2699.54,152230],["2006-08-08",2757.8,2796.64,2757.8,2796.64,136030],["2006-08-09",2816.07,2835.49,2816.07,2816.07,135820],["2006-08-10",2816.07,2816.07,2796.64,2816.07,69590],["2006-08-11",2835.49,2874.33,2835.49,2874.33,115900],["2006-08-14",2971.43,3010.28,2971.43,3010.28,178860],["2006-08-15",3010.28,3029.7,3010.28,3010.28,203640],["2006-08-16",3068.54,3146.22,3068.54,3146.22,316830],["2006-08-17",3223.91,3243.33,3223.91,3223.91,349110],["2006-08-18",3223.91,3223.91,3223.91,3223.91,414570],["2006-08-21",3223.91,3223.91,3204.49,3204.49,146890],["2006-08-22",3146.22,3146.22,3126.8,3126.8,326890],["2006-08-23",3126.8,3165.65,3107.38,3165.65,130680],["2006-08-24",3165.65,3204.49,3165.65,3165.65,90080],["2006-08-25",3146.22,3146.22,3146.22,3146.22,92150],["2006-08-28",3146.22,3185.07,3126.8,3185.07,70440],["2006-08-29",3185.07,3204.49,3185.07,3204.49,114240],["2006-08-30",3223.91,3223.91,3223.91,3223.91,147020],["2006-08-31",3223.91,3223.91,3204.49,3204.49,126760],["2006-09-01",3204.49,3204.49,3204.49,3204.49,112280],["2006-09-05",3223.91,3262.75,3223.91,3262.75,196580],["2006-09-06",3262.75,3301.59,3223.91,3223.91,140680],["2006-09-07",3204.49,3204.49,3185.07,3204.49,53540],["2006-09-08",3204.49,3204.49,3185.07,3204.49,108490],["2006-09-11",3204.49,3204.49,3185.07,3185.07,69280],["2006-09-12",3146.22,3146.22,3146.22,3146.22,90600],["2006-09-13",3146.22,3165.65,3107.38,3165.65,50360],["2006-09-14",3165.65,3165.65,3126.8,3126.8,86840],["2006-09-15",3146.22,3146.22,3146.22,3146.22,59480],["2006-09-18",3146.22,3165.65,3146.22,3165.65,55650],["2006-09-19",3223.91,3223.91,3223.91,3223.91,157050],["2006-09-20",3223.91,3262.75,3204.49,3204.49,129200],["2006-09-21",3204.49,3204.49,3185.07,3185.07,38600],["2006-09-22",3185.07,3185.07,3185.07,3185.07,59750],["2006-09-25",3185.07,3185.07,3185.07,3185.07,82260],["2006-09-26",3185.07,3204.49,3185.07,3204.49,123560],["2006-09-27",3204.49,3223.91,3204.49,3204.49,111160],["2006-09-28",3204.49,3223.91,3204.49,3223.91,86250],["2006-09-29",3223.91,3262.75,3223.91,3223.91,256120],["2006-10-02",3223.91,3223.91,3204.49,3204.49,136240],["2006-10-03",3223.91,3223.91,3223.91,3223.91,178730],["2006-10-04",3223.91,3223.91,3223.91,3223.91,191980],["2006-10-05",3223.91,3243.33,3223.91,3223.91,142790],["2006-10-06",3223.91,3223.91,3223.91,3223.91,49980],["2006-10-09",3223.91,3223.91,3185.07,3185.07,92120],["2006-10-10",3146.22,3146.22,3126.8,3146.22,130190],["2006-10-11",3107.38,3107.38,3107.38,3107.38,128580],["2006-10-12",3107.38,3107.38,3107.38,3107.38,118920],["2006-10-13",3107.38,3165.65,3107.38,3165.65,87800],["2006-10-16",3165.65,3185.07,3165.65,3185.07,186630],["2006-10-17",3185.07,3185.07,3185.07,3185.07,378360],["2006-10-18",3204.49,3223.91,3204.49,3204.49,165890],["2006-10-19",3204.49,3204.49,3185.07,3204.49,102510],["2006-10-20",3223.91,3223.91,3223.91,3223.91,178250],["2006-10-23",3223.91,3223.91,3204.49,3204.49,79210],["2006-10-24",3204.49,3204.49,3204.49,3204.49,108650],["2006-10-25",3204.49,3204.49,3204.49,3204.49,110820],["2006-10-26",3185.07,3185.07,3185.07,3185.07,74050],["2006-10-27",3165.65,3165.65,3165.65,3165.65,57150],["2006-10-30",3146.22,3146.22,3107.38,3126.8,106850],["2006-10-31",3107.38,3107.38,3068.54,3107.38,126780],["2006-11-01",3146.22,3185.07,3146.22,3185.07,88780],["2006-11-02",3185.07,3185.07,3146.22,3146.22,63110],["2006-11-03",3126.8,3126.8,3126.8,3126.8,17410],["2006-11-06",3126.8,3146.22,3126.8,3146.22,30020],["2006-11-07",3146.22,3146.22,3146.22,3146.22,41630],["2006-11-08",3165.65,3185.07,3165.65,3185.07,147980],["2006-11-09",3185.07,3185.07,3185.07,3185.07,135820],["2006-11-10",3223.91,3243.33,3223.91,3223.91,222840],["2006-11-13",3223.91,3223.91,3223.91,3223.91,187680],["2006-11-14",3379.28,3379.28,3379.28,3379.28,227990],["2006-11-15",3534.65,3534.65,3534.65,3534.65,322310],["2006-11-16",3515.23,3515.23,3476.38,3515.23,621760],["2006-11-17",3534.65,3651.17,3534.65,3651.17,459230],["2006-11-20",3767.7,3825.96,3767.7,3767.7,563440],["2006-11-21",3864.81,3923.07,3864.81,3923.07,485920],["2006-11-22",3923.07,3961.91,3923.07,3961.91,392360],["2006-11-23",4156.12,4156.12,4156.12,4156.12,441920],["2006-11-24",4350.34,4350.34,4350.34,4350.34,582230],["2006-11-27",4350.34,4544.55,4156.12,4156.12,227280],["2006-11-28",4156.12,4194.97,4078.44,4078.44,473350],["2006-11-29",3923.07,3923.07,3884.23,3923.07,364480],["2006-11-30",3923.07,4117.28,3923.07,4117.28,178150],["2006-12-01",4117.28,4117.28,4078.44,4078.44,188410],["2006-12-04",4117.28,4194.97,4117.28,4194.97,256710],["2006-12-05",4233.81,4272.65,4233.81,4272.65,180310],["2006-12-06",4428.02,4466.86,4428.02,4466.86,515800],["2006-12-07",4661.07,4661.07,4661.07,4661.07,204350],["2006-12-08",4894.13,4894.13,4894.13,4894.13,107230],["2006-12-11",5127.18,5127.18,5127.18,5127.18,129570],["2006-12-12",5166.02,5360.23,5166.02,5166.02,518940],["2006-12-13",5399.08,5399.08,5399.08,5399.08,716990],["2006-12-14",5399.08,5632.13,5399.08,5399.08,687590],["2006-12-15",5399.08,5399.08,5282.55,5282.55,315520],["2006-12-18",5282.55,5282.55,5049.5,5088.34,508320],["2006-12-19",5088.34,5204.87,5088.34,5204.87,394200],["2006-12-20",5204.87,5282.55,5204.87,5204.87,377920],["2006-12-21",5204.87,5204.87,4971.81,4971.81,428770],["2006-12-22",4738.76,4738.76,4738.76,4738.76,178830],["2006-12-25",4661.07,4661.07,4505.7,4661.07,534840],["2006-12-26",4661.07,4855.29,4583.39,4855.29,358820],["2006-12-27",4855.29,4971.81,4661.07,4661.07,220640],["2006-12-28",4816.44,4855.29,4816.44,4816.44,325280],["2006-12-29",4816.44,4855.29,4816.44,4855.29,145970],["2007-01-02",4855.29,4894.13,4855.29,4855.29,203280],["2007-01-03",5010.65,5088.34,5010.65,5088.34,246270],["2007-01-04",5321.39,5321.39,5321.39,5321.39,639430],["2007-01-05",5554.45,5554.45,5554.45,5554.45,632890],["2007-01-08",5554.45,5826.34,5554.45,5554.45,651110],["2007-01-09",5826.34,5826.34,5826.34,5826.34,439530],["2007-01-10",6098.24,6098.24,6098.24,6098.24,329410],["2007-01-11",6370.13,6370.13,6370.13,6370.13,283110],["2007-01-12",6680.87,6680.87,6680.87,6680.87,452040],["2007-01-15",6991.61,6991.61,6991.61,6991.61,280140],["2007-01-16",7341.19,7341.19,7341.19,7341.19,210990],["2007-01-17",7341.19,7690.77,6991.61,6991.61,746180],["2007-01-18",6991.61,7185.82,6642.03,7185.82,1006310],["2007-01-19",7535.4,7535.4,7535.4,7535.4,849060],["2007-01-22",7535.4,7807.3,7185.82,7185.82,478710],["2007-01-23",7185.82,7185.82,7185.82,7185.82,562420],["2007-01-24",7185.82,7185.82,6836.24,6836.24,393000],["2007-01-25",6525.5,6525.5,6525.5,6525.5,346630],["2007-01-26",6214.76,6214.76,6214.76,6214.76,1281380],["2007-01-29",6486.66,6525.5,6486.66,6525.5,458160],["2007-01-30",6836.24,6836.24,6836.24,6836.24,176850],["2007-01-31",7157.6,7157.6,7157.6,7157.6,313460],["2007-02-01",7484.81,7484.81,7484.81,7484.81,1619550],["2007-02-02",7852.91,7852.91,7852.91,7852.91,623160],["2007-02-05",7852.91,7893.81,7484.81,7484.81,569920],["2007-02-06",7689.31,7852.91,7689.31,7852.91,264770],["2007-02-07",7852.91,8180.12,7852.91,8180.12,384400],["2007-02-08",7771.11,7771.11,7771.11,7771.11,131790],["2007-02-09",7403.01,7403.01,7403.01,7403.01,165450],["2007-02-12",7403.01,7689.31,7403.01,7689.31,583280],["2007-02-13",8057.42,8057.42,8057.42,8057.42,561220],["2007-02-14",7975.61,7975.61,7812.01,7812.01,128220],["2007-02-15",7812.01,7893.81,7484.81,7893.81,455620],["2007-02-26",8261.92,8261.92,8261.92,8261.92,660320],["2007-02-27",8670.92,8670.92,8670.92,8670.92,255800],["2007-02-28",8384.62,8384.62,8261.92,8261.92,389060],["2007-03-01",8261.92,8589.12,8057.42,8098.32,387460],["2007-03-02",8098.32,8180.12,8098.32,8180.12,346450],["2007-03-05",8180.12,8261.92,8180.12,8261.92,464150],["2007-03-06",7975.61,7975.61,7852.91,7975.61,802040],["2007-03-07",7852.91,7852.91,7730.21,7730.21,526470],["2007-03-08",7730.21,7975.61,7730.21,7771.11,466100],["2007-03-09",7975.61,8139.22,7975.61,7975.61,209610],["2007-03-12",8098.32,8180.12,8098.32,8098.32,190230],["2007-03-13",8098.32,8098.32,7771.11,7771.11,278110],["2007-03-14",7771.11,7771.11,7403.01,7607.51,227810],["2007-03-15",7607.51,7607.51,7239.4,7239.4,307740],["2007-03-16",7566.61,7566.61,7566.61,7566.61,84890],["2007-03-19",7812.01,7852.91,7812.01,7852.91,246400],["2007-03-20",7771.11,7771.11,7566.61,7648.41,204210],["2007-03-21",7607.51,7607.51,7566.61,7607.51,239740],["2007-03-22",7443.91,7443.91,7362.11,7362.11,188980],["2007-03-23",7362.11,7443.91,7362.11,7362.11,175360],["2007-03-26",7362.11,7362.11,7198.5,7362.11,229240],["2007-03-27",7362.11,7443.91,7362.11,7362.11,242890],["2007-03-28",7280.3,7280.3,7198.5,7280.3,186060],["2007-03-29",7362.11,7566.61,7362.11,7566.61,214910],["2007-03-30",7566.61,7566.61,7525.71,7525.71,266500],["2007-04-02",7362.11,7525.71,7362.11,7362.11,118610],["2007-04-03",7198.5,7198.5,7198.5,7198.5,89630],["2007-04-04",7198.5,7484.81,7198.5,7484.81,98280],["2007-04-05",7484.81,7566.61,7484.81,7484.81,220230],["2007-04-06",7362.11,7362.11,7362.11,7362.11,46670],["2007-04-09",7321.21,7362.11,7321.21,7321.21,21600],["2007-04-10",7321.21,7362.11,7321.21,7362.11,89150],["2007-04-11",7362.11,7362.11,7362.11,7362.11,83730],["2007-04-12",7321.21,7362.11,7239.4,7321.21,117460],["2007-04-13",7280.3,7321.21,7280.3,7280.3,161730],["2007-04-16",6953.1,7157.6,6953.1,6953.1,165380],["2007-04-17",6953.1,6994.0,6953.1,6994.0,175340],["2007-04-18",7157.6,7321.21,7157.6,7321.21,85620],["2007-04-19",7321.21,7362.11,7321.21,7321.21,201700],["2007-04-20",7034.9,7280.3,7034.9,7034.9,183990],["2007-04-23",6912.2,6994.0,6912.2,6912.2,232660],["2007-04-24",6584.99,6748.6,6584.99,6584.99,193310],["2007-04-25",6584.99,6912.2,6584.99,6912.2,248610],["2007-05-02",6953.1,7198.5,6953.1,7198.5,238770],["2007-05-03",7198.5,7321.21,7198.5,7198.5,260700],["2007-05-04",7321.21,7362.11,7321.21,7362.11,220510],["2007-05-07",7607.51,7730.21,7607.51,7689.31,323040],["2007-05-08",7934.71,8016.52,7934.71,7934.71,399770],["2007-05-09",7934.71,8016.52,7934.71,7934.71,465430],["2007-05-10",7852.91,7934.71,7852.91,7852.91,210130],["2007-05-11",7689.31,7730.21,7689.31,7689.31,133620],["2007-05-14",7607.51,7689.31,7607.51,7607.51,182020],["2007-05-15",7484.81,7689.31,7484.81,7484.81,220620],["2007-05-16",7239.4,7362.11,7239.4,7239.4,380320],["2007-05-17",7403.01,7566.61,7403.01,7566.61,188690],["2007-05-18",7566.61,7771.11,7566.61,7771.11,160590],["2007-05-21",7771.11,7812.01,7771.11,7812.01,228820],["2007-05-22",7812.01,7852.91,7812.01,7852.91,280050],["2007-05-23",7852.91,7893.81,7852.91,7893.81,335350],["2007-05-24",7689.31,7771.11,7689.31,7689.31,63010],["2007-05-25",7607.51,7607.51,7566.61,7607.51,144660],["2007-05-28",7689.31,7975.61,7689.31,7689.31,186670],["2007-05-29",7689.31,7689.31,7689.31,7689.31,118270],["2007-05-30",7566.61,7607.51,7566.61,7566.61,90730],["2007-05-31",7566.61,7689.31,7566.61,7566.61,176510],["2007-06-01",7689.31,7689.31,7689.31,7689.31,175210],["2007-06-04",7689.31,7689.31,7689.31,7689.31,132720],["2007-06-05",7689.31,7689.31,7566.61,7566.61,80530],["2007-06-06",7525.71,7525.71,7443.91,7525.71,142080],["2007-06-07",7525.71,7525.71,7362.11,7525.71,118920],["2007-06-08",7525.71,7689.31,7403.01,7689.31,158090],["2007-06-11",7525.71,7525.71,7362.11,7525.71,102410],["2007-06-12",7484.81,7484.81,7321.21,7484.81,109220],["2007-06-13",7566.61,7566.61,7566.61,7566.61,72890],["2007-06-14",7566.61,7566.61,7566.61,7566.61,120210],["2007-06-15",7566.61,7607.51,7566.61,7607.51,140170],["2007-06-18",7607.51,7607.51,7362.11,7607.51,275040],["2007-06-19",7607.51,7607.51,7566.61,7566.61,122990],["2007-06-20",7566.61,7566.61,7484.81,7484.81,74050],["2007-06-21",7443.91,7443.91,7403.01,7443.91,75870],["2007-06-22",7443.91,7566.61,7443.91,7525.71,105360],["2007-06-25",7525.71,7607.51,7525.71,7525.71,88810],["2007-06-26",7525.71,7566.61,7525.71,7525.71,89890],["2007-06-27",7604.23,7604.23,7438.92,7438.92,166410],["2007-06-28",7438.92,7438.92,7397.59,7438.92,82870],["2007-06-29",7438.92,7438.92,7438.92,7438.92,65620],["2007-07-02",7356.27,7356.27,7232.28,7232.28,78840],["2007-07-03",7108.3,7108.3,7025.65,7066.97,153330],["2007-07-04",7314.94,7397.59,7314.94,7397.59,28390],["2007-07-05",7438.92,7562.9,7438.92,7562.9,307040],["2007-07-06",7480.25,7480.25,7397.59,7438.92,159250],["2007-07-09",7438.92,7438.92,7356.27,7438.92,148220],["2007-07-10",7562.9,7562.9,7562.9,7562.9,108210],["2007-07-11",7562.9,7562.9,7562.9,7562.9,100490],["2007-07-12",7521.58,7521.58,7480.25,7521.58,48520],["2007-07-13",7480.25,7480.25,7438.92,7438.92,59480],["2007-07-16",7438.92,7438.92,7356.27,7397.59,126740],["2007-07-17",7356.27,7356.27,7356.27,7356.27,129760],["2007-07-18",7356.27,7356.27,7356.27,7356.27,58160],["2007-07-19",7356.27,7356.27,7314.94,7314.94,47610],["2007-07-20",7273.61,7273.61,7273.61,7273.61,18340],["2007-07-23",7273.61,7356.27,7149.63,7356.27,58360],["2007-07-24",7356.27,7438.92,7356.27,7438.92,138480],["2007-07-25",7438.92,7438.92,7356.27,7438.92,140080],["2007-07-26",7438.92,7438.92,7356.27,7356.27,75290],["2007-07-27",7273.61,7273.61,7108.3,7108.3,58010],["2007-07-30",7108.3,7356.27,7108.3,7314.94,91880],["2007-07-31",7314.94,7356.27,6984.32,7356.27,177480],["2007-08-01",7356.27,7356.27,7232.28,7314.94,194280],["2007-08-02",7232.28,7232.28,7190.96,7232.28,98310],["2007-08-03",7190.96,7190.96,7108.3,7108.3,60620],["2007-08-06",7149.63,7149.63,7025.65,7025.65,41750],["2007-08-07",7025.65,7108.3,6819.01,6819.01,122520],["2007-08-08",6819.01,7025.65,6819.01,6901.67,116730],["2007-08-09",7108.3,7149.63,7108.3,7108.3,77200],["2007-08-10",7108.3,7108.3,6942.99,7108.3,70360],["2007-08-13",7025.65,7025.65,6942.99,6942.99,82070],["2007-08-14",6942.99,7025.65,6942.99,6984.32,97410],["2007-08-15",6984.32,6984.32,6901.67,6942.99,105970],["2007-08-16",6860.34,6942.99,6819.01,6819.01,153860],["2007-08-17",6819.01,6819.01,6736.36,6777.68,129510],["2007-08-20",6612.37,6736.36,6612.37,6736.36,180820],["2007-08-21",6736.36,6819.01,6736.36,6819.01,117870],["2007-08-22",6860.34,6942.99,6777.68,6777.68,135660],["2007-08-23",6777.68,6777.68,6736.36,6777.68,37520],["2007-08-24",6819.01,6819.01,6777.68,6777.68,74860],["2007-08-27",6736.36,6819.01,6736.36,6819.01,116230],["2007-08-28",6736.36,6777.68,6695.03,6736.36,120650],["2007-08-29",6695.03,6695.03,6653.7,6695.03,72550],["2007-08-30",6653.7,6695.03,6612.37,6695.03,210440],["2007-08-31",6695.03,6695.03,6612.37,6612.37,285630],["2007-09-04",6653.7,6777.68,6653.7,6777.68,228820],["2007-09-05",6777.68,6777.68,6571.05,6571.05,243060],["2007-09-06",6571.05,6653.7,6571.05,6612.37,125960],["2007-09-07",6653.7,6695.03,6653.7,6695.03,176010],["2007-09-10",6736.36,6736.36,6612.37,6612.37,107400],["2007-09-11",6653.7,6695.03,6612.37,6653.7,46810],["2007-09-12",6695.03,6736.36,6653.7,6653.7,71030],["2007-09-13",6653.7,6695.03,6653.7,6695.03,35010],["2007-09-14",6736.36,6819.01,6695.03,6819.01,175130],["2007-09-17",6819.01,6860.34,6777.68,6860.34,106560],["2007-09-18",6819.01,6860.34,6777.68,6860.34,83590],["2007-09-19",6901.67,6901.67,6819.01,6860.34,102640],["2007-09-20",6901.67,6942.99,6860.34,6942.99,97500],["2007-09-21",6901.67,6942.99,6819.01,6860.34,71420],["2007-09-24",6860.34,6942.99,6819.01,6942.99,101360],["2007-09-25",7108.3,7232.28,7025.65,7232.28,277700],["2007-09-26",7232.28,7356.27,7108.3,7149.63,63920],["2007-09-27",7356.27,7356.27,7149.63,7190.96,151670],["2007-09-28",7314.94,7521.58,7190.96,7521.58,293400],["2007-10-01",7521.58,7893.52,7397.59,7893.52,454320],["2007-10-02",8058.83,8058.83,7521.58,8058.83,417320],["2007-10-03",8058.83,8265.47,7934.85,8182.81,271790],["2007-10-04",8265.47,8265.47,7893.52,7893.52,344030],["2007-10-05",7769.54,7893.52,7686.89,7728.21,170330],["2007-10-08",7728.21,7810.87,7686.89,7728.21,74250],["2007-10-09",7728.21,7810.87,7728.21,7810.87,83140],["2007-10-10",8100.16,8100.16,7934.85,8017.5,181920],["2007-10-11",7934.85,7976.18,7893.52,7893.52,58850],["2007-10-12",7934.85,8058.83,7852.19,8058.83,149030],["2007-10-15",8058.83,8058.83,7976.18,8017.5,29500],["2007-10-16",8017.5,8058.83,7893.52,8017.5,57050],["2007-10-17",7852.19,7976.18,7852.19,7976.18,21320],["2007-10-18",7976.18,8017.5,7893.52,8017.5,134820],["2007-10-19",7769.54,7852.19,7769.54,7852.19,80890],["2007-10-22",7852.19,7852.19,7645.56,7645.56,103380],["2007-10-23",7645.56,8017.5,7438.92,7521.58,218200],["2007-10-24",7480.25,7769.54,7480.25,7769.54,80030],["2007-10-25",7810.87,7810.87,7562.9,7769.54,98710],["2007-10-26",7769.54,7852.19,7769.54,7852.19,61180],["2007-10-29",7604.23,7810.87,7480.25,7480.25,134250],["2007-10-30",7562.9,7810.87,7562.9,7810.87,214790],["2007-10-31",7562.9,7728.21,7562.9,7604.23,71900],["2007-11-01",7604.23,7645.56,7480.25,7604.23,109230],["2007-11-02",7852.19,7852.19,7686.89,7686.89,116140],["2007-11-05",7314.94,7604.23,7314.94,7356.27,309820],["2007-11-06",7356.27,7438.92,7273.61,7273.61,115160],["2007-11-07",7438.92,7438.92,7356.27,7356.27,49680],["2007-11-08",7438.92,7438.92,7397.59,7438.92,16150],["2007-11-09",7356.27,7438.92,7314.94,7438.92,44670],["2007-11-12",7438.92,7438.92,7356.27,7356.27,67980],["2007-11-13",7232.28,7232.28,7025.65,7025.65,94980],["2007-11-14",7025.65,7232.28,6819.01,6819.01,464180],["2007-11-15",7149.63,7149.63,7066.97,7149.63,76390],["2007-11-16",7232.28,7232.28,7190.96,7232.28,55270],["2007-11-19",7232.28,7356.27,7232.28,7356.27,64370],["2007-11-20",7108.3,7232.28,7108.3,7149.63,129990],["2007-11-21",7066.97,7149.63,7025.65,7025.65,67560],["2007-11-22",7066.97,7066.97,7025.65,7025.65,155290],["2007-11-23",7066.97,7066.97,6984.32,7025.65,86180],["2007-11-26",7025.65,7149.63,6984.32,7108.3,52680],["2007-11-27",7232.28,7232.28,7149.63,7190.96,225130],["2007-11-28",7149.63,7190.96,7025.65,7025.65,129280],["2007-11-29",6984.32,7108.3,6984.32,6984.32,127600],["2007-11-30",6819.01,6984.32,6819.01,6860.34,287810],["2007-12-03",6860.34,7149.63,6860.34,7149.63,68250],["2007-12-04",7149.63,7190.96,7108.3,7149.63,83130],["2007-12-05",7066.97,7066.97,7025.65,7025.65,21380],["2007-12-06",6984.32,7108.3,6942.99,7108.3,165040],["2007-12-07",7025.65,7108.3,7025.65,7066.97,33870],["2007-12-10",7025.65,7066.97,6942.99,7025.65,24290],["2007-12-11",7025.65,7025.65,6901.67,6901.67,20810],["2007-12-12",6860.34,6984.32,6860.34,6901.67,108660],["2007-12-13",6901.67,6901.67,6860.34,6860.34,40510],["2007-12-14",6777.68,6860.34,6736.36,6736.36,98860],["2007-12-17",6736.36,6819.01,6695.03,6736.36,88160],["2007-12-18",6695.03,6819.01,6695.03,6819.01,76480],["2007-12-19",6984.32,7025.65,6942.99,7025.65,55480],["2007-12-20",6984.32,6984.32,6901.67,6901.67,45490],["2007-12-21",6984.32,6984.32,6901.67,6984.32,68270],["2007-12-24",6984.32,7025.65,6942.99,6942.99,33640],["2007-12-25",6942.99,6984.32,6901.67,6942.99,36590],["2007-12-26",6984.32,6984.32,6901.67,6984.32,33860],["2007-12-27",6819.01,6942.99,6819.01,6901.67,20350],["2007-12-28",6819.01,6860.34,6819.01,6860.34,63220],["2008-01-02",6819.01,6860.34,6819.01,6819.01,41550],["2008-01-03",6819.01,6860.34,6777.68,6777.68,128280],["2008-01-04",6695.03,6736.36,6695.03,6695.03,98260],["2008-01-07",6860.34,6860.34,6736.36,6860.34,84440],["2008-01-08",6942.99,6942.99,6777.68,6860.34,39660],["2008-01-09",6819.01,6819.01,6736.36,6736.36,21300],["2008-01-10",6447.06,6612.37,6405.74,6405.74,201610],["2008-01-11",6571.05,6653.7,6488.39,6488.39,60840],["2008-01-14",6612.37,6612.37,6447.06,6447.06,58930],["2008-01-15",6323.08,6323.08,6157.77,6157.77,87910],["2008-01-16",6447.06,6447.06,6405.74,6447.06,257260],["2008-01-17",6447.06,6447.06,6240.43,6240.43,177790],["2008-01-18",6240.43,6364.41,6240.43,6323.08,37410],["2008-01-21",6364.41,6364.41,6199.1,6199.1,40040],["2008-01-22",5951.14,6033.79,5909.81,5909.81,244440],["2008-01-23",5620.52,5620.52,5620.52,5620.52,177470],["2008-01-24",5620.52,5744.5,5372.55,5372.55,151700],["2008-01-25",5496.54,5620.52,5248.57,5620.52,95270],["2008-01-28",5703.17,5703.17,5661.85,5703.17,187010],["2008-01-29",5744.5,5909.81,5703.17,5909.81,173310],["2008-01-30",6199.1,6199.1,5620.52,5620.52,410600],["2008-01-31",5785.83,5868.48,5744.5,5868.48,360200],["2008-02-01",6075.12,6075.12,5951.14,5992.46,140300],["2008-02-12",5868.48,5909.81,5744.5,5785.83,41680],["2008-02-13",5661.85,5703.17,5620.52,5620.52,209290],["2008-02-14",5703.17,5744.5,5661.85,5703.17,100760],["2008-02-15",5703.17,5703.17,5620.52,5661.85,49070],["2008-02-18",5455.21,5579.19,5413.88,5413.88,148390],["2008-02-19",5289.9,5455.21,5289.9,5413.88,75200],["2008-02-20",5207.24,5455.21,5207.24,5207.24,102790],["2008-02-21",4959.28,5000.61,4959.28,4959.28,282580],["2008-02-22",4711.32,4752.64,4711.32,4711.32,355990],["2008-02-25",4917.95,4917.95,4917.95,4917.95,84320],["2008-02-26",5124.59,5124.59,4959.28,5000.61,300830],["2008-02-27",4959.28,5165.92,4959.28,5165.92,107570],["2008-02-28",5041.94,5041.94,5000.61,5041.94,96730],["2008-02-29",4917.95,4959.28,4835.3,4835.3,147470],["2008-03-03",4711.32,4752.64,4628.66,4628.66,135720],["2008-03-04",4422.03,4463.35,4422.03,4422.03,145300],["2008-03-05",4215.39,4256.72,4215.39,4215.39,196540],["2008-03-06",4422.03,4422.03,4422.03,4422.03,25050],["2008-03-07",4628.66,4628.66,4628.66,4628.66,21920],["2008-03-10",4835.3,4835.3,4835.3,4835.3,125410],["2008-03-11",4959.28,4959.28,4835.3,4876.63,209560],["2008-03-12",4876.63,5041.94,4876.63,4959.28,136040],["2008-03-13",5124.59,5124.59,5000.61,5041.94,174240],["2008-03-14",5041.94,5124.59,4959.28,5083.26,137840],["2008-03-17",4877.66,4959.28,4835.3,4835.3,129340],["2008-03-18",4628.66,4669.99,4628.66,4628.66,106430],["2008-03-19",4669.99,4835.3,4628.66,4711.32,84530],["2008-03-20",4752.64,4876.63,4711.32,4876.63,81790],["2008-03-21",4793.97,4835.3,4669.99,4669.99,96350],["2008-03-24",4463.35,4504.68,4463.35,4463.35,181500],["2008-03-25",4256.72,4256.72,4256.72,4256.72,146310],["2008-03-26",4256.72,4463.35,4256.72,4380.7,208750],["2008-03-27",4422.03,4422.03,4422.03,4422.03,6830],["2008-03-28",4463.35,4463.35,4463.35,4463.35,50560],["2008-03-31",4504.68,4504.68,4504.68,4504.68,23230],["2008-04-01",4546.01,4546.01,4546.01,4546.01,800],["2008-04-02",4587.33,4587.33,4587.33,4587.33,5380],["2008-04-03",4628.66,4628.66,4628.66,4628.66,1300],["2008-04-04",4669.99,4669.99,4669.99,4669.99,5400],["2008-04-07",4752.64,4752.64,4752.64,4752.64,2400],["2008-04-08",4835.3,4835.3,4835.3,4835.3,139800],["2008-04-09",4917.95,4917.95,4917.95,4917.95,136790],["2008-04-10",5000.61,5000.61,4917.95,5000.61,527120],["2008-04-11",5000.61,5083.26,4959.28,5083.26,208280],["2008-04-16",5000.61,5041.94,5000.61,5000.61,114320],["2008-04-17",4917.26,5083.95,4917.26,5083.95,86990],["2008-04-18",5167.29,5167.29,5167.29,5167.29,221110],["2008-04-21",5250.64,5250.64,5250.64,5250.64,50760],["2008-04-22",5333.98,5333.98,5292.31,5333.98,121310],["2008-04-23",5375.65,5375.65,5250.64,5250.64,189200],["2008-04-24",5208.97,5333.98,5167.29,5333.98,64510],["2008-04-25",5375.65,5417.33,5333.98,5417.33,57160],["2008-04-28",5417.33,5500.67,5417.33,5500.67,64040],["2008-04-29",5584.01,5584.01,5584.01,5584.01,40040],["2008-05-05",5667.36,5667.36,5667.36,5667.36,208760],["2008-05-06",5709.03,5750.7,5667.36,5750.7,181970],["2008-05-07",5834.04,5834.04,5667.36,5667.36,80640],["2008-05-08",5584.01,5584.01,5584.01,5584.01,93640],["2008-05-09",5500.67,5500.67,5500.67,5500.67,18080],["2008-05-12",5417.33,5417.33,5417.33,5417.33,28170],["2008-05-13",5333.98,5333.98,5333.98,5333.98,6820],["2008-05-14",5250.64,5250.64,5250.64,5250.64,3080],["2008-05-15",5167.29,5167.29,5167.29,5167.29,230],["2008-05-16",5083.95,5083.95,5083.95,5083.95,102910],["2008-05-19",5000.61,5000.61,5000.61,5000.61,36280],["2008-05-20",4917.26,4917.26,4917.26,4917.26,8200],["2008-05-21",4833.92,4833.92,4833.92,4833.92,12020],["2008-05-22",4750.58,4750.58,4750.58,4750.58,920],["2008-05-23",4667.23,4667.23,4667.23,4667.23,16670],["2008-05-26",4583.89,4583.89,4583.89,4583.89,73400],["2008-05-30",4500.55,4500.55,4500.55,4500.55,4740],["2008-06-02",4417.2,4417.2,4417.2,4417.2,1280],["2008-06-03",4333.86,4333.86,4333.86,4333.86,5950],["2008-06-04",4250.52,4250.52,4250.52,4250.52,5610],["2008-06-05",4167.17,4167.17,4167.17,4167.17,6990],["2008-06-06",4083.83,4083.83,4083.83,4083.83,20360],["2008-06-09",4021.32,4021.32,4021.32,4021.32,14330],["2008-06-10",3958.81,3958.81,3958.81,3958.81,180],["2008-06-11",3896.31,3896.31,3896.31,3896.31,160500],["2008-06-12",3833.8,3833.8,3833.8,3833.8,108920],["2008-06-13",3771.29,3896.31,3771.29,3771.29,381270],["2008-06-16",3708.78,3833.8,3708.78,3833.8,200800],["2008-06-17",3896.31,3896.31,3896.31,3896.31,55150],["2008-06-18",3958.81,3958.81,3958.81,3958.81,129760],["2008-06-19",3854.64,3854.64,3854.64,3854.64,76910],["2008-06-20",3750.46,3750.46,3750.46,3750.46,154500],["2008-06-23",3729.62,3854.64,3729.62,3854.64,91880],["2008-06-24",3958.81,3958.81,3958.81,3958.81,37440],["2008-06-25",4062.99,4062.99,4062.99,4062.99,40310],["2008-06-26",4167.17,4167.17,4167.17,4167.17,129730],["2008-06-27",4292.19,4292.19,4208.85,4292.19,111050],["2008-06-30",4417.2,4417.2,4375.53,4417.2,95500],["2008-07-01",4542.22,4542.22,4542.22,4542.22,26260],["2008-07-02",4667.23,4667.23,4667.23,4667.23,217540],["2008-07-03",4792.25,4792.25,4792.25,4792.25,134410],["2008-07-04",4917.26,4917.26,4917.26,4917.26,157230],["2008-07-07",5042.28,5042.28,4792.25,4792.25,202790],["2008-07-08",4667.23,4792.25,4667.23,4792.25,129630],["2008-07-09",4708.91,4792.25,4667.23,4667.23,287040],["2008-07-10",4792.25,4792.25,4750.58,4792.25,324490],["2008-07-11",4917.26,4917.26,4875.59,4917.26,289280],["2008-07-14",4917.26,5042.28,4917.26,5000.61,130310],["2008-07-15",5125.62,5125.62,5042.28,5125.62,240460],["2008-07-16",5000.61,5000.61,5000.61,5000.61,64020],["2008-07-17",4875.59,5000.61,4875.59,4875.59,231120],["2008-07-18",4750.58,4750.58,4750.58,4750.58,54230],["2008-07-21",4625.56,4625.56,4625.56,4625.56,14160],["2008-07-22",4500.55,4500.55,4500.55,4500.55,8650],["2008-07-23",4375.53,4375.53,4375.53,4375.53,2170],["2008-07-24",4250.52,4250.52,4250.52,4250.52,337350],["2008-07-25",4125.5,4125.5,4125.5,4125.5,110790],["2008-07-28",4021.32,4208.85,4021.32,4208.85,277220],["2008-07-29",4333.86,4333.86,4333.86,4333.86,36580],["2008-07-30",4458.88,4458.88,4458.88,4458.88,171540],["2008-07-31",4542.22,4542.22,4417.2,4542.22,125420],["2008-08-01",4417.2,4500.55,4417.2,4417.2,176370],["2008-08-04",4292.19,4333.86,4292.19,4292.19,77450],["2008-08-05",4167.17,4167.17,4167.17,4167.17,36590],["2008-08-06",4167.17,4292.19,4167.17,4292.19,232670],["2008-08-07",4417.2,4417.2,4375.53,4375.53,228480],["2008-08-08",4333.86,4417.2,4292.19,4333.86,80170],["2008-08-11",4458.88,4458.88,4375.53,4458.88,61920],["2008-08-12",4583.89,4583.89,4333.86,4375.53,105180],["2008-08-13",4333.86,4417.2,4333.86,4375.53,92170],["2008-08-14",4292.19,4500.55,4292.19,4500.55,222630],["2008-08-15",4625.56,4625.56,4625.56,4625.56,73910],["2008-08-18",4835.82,4835.82,4751.71,4835.82,195120],["2008-08-19",5046.07,5046.07,4751.71,4793.76,487020],["2008-08-20",4583.51,4877.87,4583.51,4835.82,193150],["2008-08-21",4835.82,4919.92,4793.76,4919.92,258070],["2008-08-22",4835.82,4877.87,4793.76,4793.76,289380],["2008-08-25",4835.82,5004.02,4835.82,4961.97,235930],["2008-08-26",5172.22,5172.22,4961.97,4961.97,538250],["2008-08-27",4919.92,5046.07,4751.71,4751.71,321520],["2008-08-28",4751.71,4751.71,4625.56,4667.61,361620],["2008-08-29",4457.36,4625.56,4457.36,4457.36,442750],["2008-09-03",4667.61,4667.61,4625.56,4667.61,312910],["2008-09-04",4877.87,4877.87,4793.76,4877.87,245590],["2008-09-05",4667.61,4877.87,4667.61,4709.66,42840],["2008-09-08",4499.41,4583.51,4499.41,4499.41,68820],["2008-09-09",4583.51,4625.56,4499.41,4541.46,30490],["2008-09-10",4667.61,4667.61,4499.41,4583.51,55640],["2008-09-11",4415.31,4457.36,4373.26,4373.26,66470],["2008-09-12",4373.26,4457.36,4205.06,4289.16,78650],["2008-09-15",4205.06,4499.41,4205.06,4373.26,98130],["2008-09-16",4289.16,4289.16,4163.01,4163.01,88670],["2008-09-17",3994.8,4078.91,3994.8,3994.8,75180],["2008-09-18",3805.58,3826.6,3805.58,3805.58,164910],["2008-09-19",3994.8,3994.8,3973.78,3994.8,104930],["2008-09-22",4184.03,4184.03,4184.03,4184.03,31520],["2008-09-23",3994.8,4373.26,3994.8,4289.16,243000],["2008-09-24",4141.98,4141.98,4078.91,4078.91,84760],["2008-09-25",3889.68,3994.8,3889.68,3910.7,402720],["2008-09-26",4099.93,4099.93,3994.8,4099.93,155290],["2008-09-29",4099.93,4120.96,3952.75,3994.8,36350],["2008-09-30",3805.58,3868.65,3805.58,3805.58,459930],["2008-10-01",3994.8,3994.8,3889.68,3994.8,182630],["2008-10-02",3994.8,4099.93,3952.75,3973.78,241750],["2008-10-03",3952.75,3952.75,3910.7,3952.75,176320],["2008-10-06",3784.55,3931.73,3784.55,3931.73,263740],["2008-10-07",3742.5,3826.6,3742.5,3784.55,299450],["2008-10-08",3742.5,3826.6,3742.5,3784.55,269270],["2008-10-09",3826.6,3952.75,3784.55,3952.75,189440],["2008-10-10",3763.53,3826.6,3763.53,3763.53,223960],["2008-10-13",3616.35,3658.4,3595.32,3595.32,199420],["2008-10-14",3763.53,3763.53,3763.53,3763.53,200260],["2008-10-15",3826.6,3826.6,3742.5,3763.53,309380],["2008-10-16",3595.32,3679.42,3595.32,3595.32,292070],["2008-10-17",3490.2,3574.3,3427.12,3427.12,378900],["2008-10-20",3427.12,3511.22,3300.97,3427.12,145960],["2008-10-21",3364.05,3490.2,3364.05,3490.2,85780],["2008-10-22",3406.1,3469.17,3364.05,3406.1,172550],["2008-10-23",3237.89,3279.94,3237.89,3237.89,396910],["2008-10-24",3090.72,3153.79,3090.72,3090.72,199000],["2008-10-27",2943.54,2964.57,2943.54,2943.54,261440],["2008-10-28",2796.36,2859.44,2796.36,2859.44,163050],["2008-10-29",2985.59,2985.59,2985.59,2985.59,123380],["2008-10-30",3111.74,3132.77,3027.64,3132.77,282200],["2008-10-31",3279.94,3279.94,3237.89,3279.94,159170],["2008-11-03",3321.99,3427.12,3279.94,3406.1,233530],["2008-11-04",3406.1,3574.3,3406.1,3574.3,348370],["2008-11-05",3742.5,3742.5,3742.5,3742.5,264630],["2008-11-06",3742.5,3889.68,3637.37,3868.65,507500],["2008-11-07",3700.45,3868.65,3679.42,3700.45,294620],["2008-11-10",3784.55,3784.55,3721.48,3784.55,142860],["2008-11-11",3616.35,3637.37,3595.32,3595.32,71930],["2008-11-12",3427.12,3469.17,3427.12,3469.17,296900],["2008-11-13",3406.1,3637.37,3406.1,3637.37,104750],["2008-11-14",3742.5,3742.5,3637.37,3637.37,42780],["2008-11-17",3553.27,3637.37,3553.27,3574.3,37750],["2008-11-18",3511.22,3595.32,3511.22,3595.32,17960],["2008-11-19",3595.32,3595.32,3574.3,3574.3,60140],["2008-11-20",3490.2,3490.2,3406.1,3469.17,82770],["2008-11-21",3321.99,3469.17,3321.99,3406.1,76640],["2008-11-24",3490.2,3490.2,3258.92,3258.92,199520],["2008-11-25",3258.92,3321.99,3195.84,3216.87,498130],["2008-11-26",3255.68,3255.68,3147.87,3191.0,141920],["2008-11-27",3191.0,3320.36,3147.87,3147.87,119110],["2008-11-28",3277.24,3298.8,3277.24,3298.8,281340],["2008-12-01",3212.56,3277.24,3191.0,3234.12,130240],["2008-12-02",3147.87,3234.12,3147.87,3191.0,38400],["2008-12-03",3234.12,3234.12,3169.43,3234.12,80880],["2008-12-04",3234.12,3298.8,3191.0,3277.24,163960],["2008-12-05",3255.68,3255.68,3169.43,3234.12,81480],["2008-12-08",3212.56,3212.56,3083.19,3104.75,124000],["2008-12-09",3040.07,3255.68,3040.07,3255.68,92390],["2008-12-10",3234.12,3234.12,3169.43,3234.12,67250],["2008-12-11",3298.8,3363.48,3298.8,3363.48,263000],["2008-12-12",3449.72,3514.41,3428.16,3514.41,225990],["2008-12-15",3600.65,3622.21,3492.85,3622.21,103290],["2008-12-16",3622.21,3622.21,3471.29,3514.41,121110],["2008-12-17",3449.72,3579.09,3449.72,3535.97,99280],["2008-12-18",3535.97,3600.65,3535.97,3579.09,81480],["2008-12-19",3579.09,3708.45,3579.09,3622.21,177520],["2008-12-22",3686.89,3686.89,3622.21,3643.77,82270],["2008-12-23",3622.21,3622.21,3514.41,3535.97,122500],["2008-12-24",3514.41,3579.09,3514.41,3579.09,68760],["2008-12-25",3535.97,3579.09,3535.97,3557.53,27270],["2008-12-26",3557.53,3579.09,3535.97,3557.53,51190],["2008-12-29",3579.09,3579.09,3557.53,3579.09,36020],["2008-12-30",3557.53,3600.65,3535.97,3579.09,139250],["2008-12-31",3535.97,3579.09,3535.97,3579.09,70850],["2009-01-02",3579.09,3643.77,3579.09,3643.77,64000],["2009-01-05",3600.65,3643.77,3600.65,3622.21,107070],["2009-01-06",3665.33,3708.45,3665.33,3665.33,57160],["2009-01-07",3794.7,3816.26,3730.01,3730.01,218480],["2009-01-08",3751.58,3794.7,3686.89,3708.45,191380],["2009-01-09",3665.33,3708.45,3665.33,3665.33,238010],["2009-01-12",3622.21,3643.77,3622.21,3622.21,84160],["2009-01-13",3622.21,3622.21,3600.65,3622.21,28020],["2009-01-14",3579.09,3665.33,3579.09,3665.33,72860],["2009-01-15",3579.09,3600.65,3579.09,3579.09,170910],["2009-01-16",3579.09,3643.77,3579.09,3643.77,78340],["2009-01-19",3665.33,3665.33,3622.21,3643.77,28980],["2009-01-20",3622.21,3665.33,3622.21,3643.77,4930],["2009-01-21",3622.21,3622.21,3579.09,3579.09,80320],["2009-01-22",3535.97,3579.09,3535.97,3535.97,98530],["2009-01-23",3535.97,3557.53,3535.97,3535.97,52620],["2009-02-02",3535.97,3557.53,3535.97,3535.97,26960],["2009-02-03",3514.41,3514.41,3385.04,3385.04,106450],["2009-02-04",3385.04,3428.16,3385.04,3385.04,33820],["2009-02-05",3385.04,3385.04,3320.36,3341.92,74900],["2009-02-06",3449.72,3492.85,3406.6,3492.85,130120],["2009-02-09",3535.97,3535.97,3471.29,3492.85,48630],["2009-02-10",3492.85,3492.85,3363.48,3406.6,17680],["2009-02-11",3363.48,3406.6,3363.48,3406.6,57880],["2009-02-12",3406.6,3449.72,3385.04,3406.6,66040],["2009-02-13",3385.04,3428.16,3385.04,3385.04,80110],["2009-02-16",3385.04,3406.6,3363.48,3406.6,29090],["2009-02-17",3406.6,3406.6,3298.8,3298.8,151310],["2009-02-18",3234.12,3277.24,3212.56,3234.12,215000],["2009-02-19",3341.92,3341.92,3277.24,3277.24,74340],["2009-02-20",3234.12,3277.24,3191.0,3212.56,181370],["2009-02-23",3169.43,3191.0,3147.87,3169.43,134550],["2009-02-24",3061.63,3147.87,3018.51,3147.87,249370],["2009-02-25",3234.12,3298.8,3191.0,3298.8,116000],["2009-02-26",3191.0,3298.8,3169.43,3169.43,93720],["2009-02-27",3083.19,3234.12,3083.19,3212.56,70390],["2009-03-02",3212.56,3277.24,3212.56,3277.24,66360],["2009-03-03",3191.0,3234.12,3191.0,3191.0,36620],["2009-03-04",3234.12,3277.24,3212.56,3277.24,32380],["2009-03-05",3298.8,3298.8,3212.56,3212.56,55210],["2009-03-06",3212.56,3234.12,3212.56,3212.56,47800],["2009-03-09",3212.56,3255.68,3212.56,3255.68,41390],["2009-03-10",3255.68,3277.24,3212.56,3277.24,47670],["2009-03-11",3298.8,3298.8,3234.12,3255.68,42280],["2009-03-12",3234.12,3255.68,3212.56,3212.56,46600],["2009-03-13",3255.68,3255.68,3212.56,3212.56,35190],["2009-03-16",3212.56,3255.68,3212.56,3234.12,37510],["2009-03-17",3298.8,3320.36,3277.24,3298.8,62610],["2009-03-18",3406.6,3428.16,3385.04,3428.16,156800],["2009-03-19",3406.6,3428.16,3298.8,3341.92,44140],["2009-03-20",3277.24,3341.92,3277.24,3298.8,61430],["2009-03-23",3298.8,3298.8,3277.24,3277.24,46900],["2009-03-24",3406.6,3428.16,3406.6,3428.16,183430],["2009-03-25",3428.16,3449.72,3406.6,3449.72,75230],["2009-03-26",3492.85,3514.41,3449.72,3514.41,105600],["2009-03-27",3492.85,3492.85,3406.6,3471.29,76970],["2009-03-30",3406.6,3449.72,3385.04,3449.72,50630],["2009-03-31",3449.72,3449.72,3385.04,3385.04,54290],["2009-04-01",3514.41,3514.41,3428.16,3449.72,29920],["2009-04-02",3471.29,3535.97,3449.72,3535.97,39420],["2009-04-03",3622.21,3708.45,3622.21,3686.89,156500],["2009-04-07",3751.58,3751.58,3643.77,3730.01,69370],["2009-04-08",3643.77,3665.33,3557.53,3557.53,80990],["2009-04-09",3600.65,3600.65,3492.85,3535.97,41600],["2009-04-10",3708.45,3708.45,3449.72,3643.77,135420],["2009-04-13",3708.45,3816.26,3665.33,3816.26,215060],["2009-04-14",3945.62,3945.62,3708.45,3816.26,302310],["2009-04-15",3708.45,3816.26,3708.45,3751.58,437310],["2009-04-16",3751.58,3880.94,3708.45,3773.14,323320],["2009-04-17",3730.01,3730.01,3600.65,3600.65,178240],["2009-04-20",3428.16,3492.85,3428.16,3449.72,138330],["2009-04-21",3363.48,3622.21,3363.48,3622.21,171520],["2009-04-22",3751.58,3794.7,3665.33,3665.33,146400],["2009-04-23",3579.09,3708.45,3557.53,3579.09,25030],["2009-04-24",3449.72,3579.09,3449.72,3579.09,72480],["2009-04-27",3686.89,3730.01,3643.77,3730.01,150460],["2009-04-28",3643.77,3686.89,3643.77,3665.33,46830],["2009-04-29",3622.21,3686.89,3622.21,3665.33,30130],["2009-05-04",3837.82,3837.82,3837.82,3837.82,163680],["2009-05-05",4010.31,4010.31,4010.31,4010.31,221270],["2009-05-06",4053.43,4161.23,4010.31,4096.55,228770],["2009-05-07",4225.91,4312.16,4182.79,4312.16,89520],["2009-05-08",4139.67,4247.47,4118.11,4118.11,52790],["2009-05-11",4269.03,4290.6,4182.79,4225.91,163660],["2009-05-12",4225.91,4247.47,4182.79,4225.91,119050],["2009-05-13",4247.47,4247.47,4096.55,4096.55,175370],["2009-05-14",4096.55,4182.79,4096.55,4118.11,145800],["2009-05-15",4204.35,4225.91,4139.67,4225.91,114750],["2009-05-18",4204.35,4204.35,4161.23,4182.79,132700],["2009-05-19",4247.47,4247.47,4139.67,4139.67,110960],["2009-05-20",4096.55,4182.79,4074.99,4096.55,140220],["2009-05-21",4096.55,4096.55,4074.99,4074.99,143210],["2009-05-22",4031.87,4074.99,3967.18,3967.18,111790],["2009-05-25",4010.31,4096.55,3967.18,4074.99,151310],["2009-05-26",4010.31,4074.99,3967.18,3967.18,166350],["2009-05-27",3967.18,4010.31,3945.62,3945.62,162210],["2009-05-28",3859.38,3924.06,3837.82,3880.94,287870],["2009-05-29",4031.87,4031.87,3794.7,3794.7,129040],["2009-06-01",3880.94,3967.18,3880.94,3945.62,257090],["2009-06-02",4139.67,4139.67,3967.18,4010.31,199210],["2009-06-03",4031.87,4031.87,3967.18,4010.31,220290],["2009-06-04",4010.31,4074.99,4010.31,4053.43,245960],["2009-06-05",4204.35,4204.35,4118.11,4161.23,184360],["2009-06-08",4355.28,4355.28,4355.28,4355.28,142560],["2009-06-09",4570.89,4570.89,4484.64,4570.89,302620],["2009-06-10",4570.89,4570.89,4355.28,4355.28,240700],["2009-06-11",4355.28,4570.89,4312.16,4527.76,114680],["2009-06-12",4570.89,4570.89,4355.28,4398.4,137560],["2009-06-15",4182.79,4225.91,4182.79,4204.35,263770],["2009-06-16",4010.31,4031.87,4010.31,4010.31,304100],["2009-06-17",3816.26,3967.18,3816.26,3880.94,263160],["2009-06-18",4074.99,4074.99,4010.31,4074.99,76420],["2009-06-19",4139.67,4139.67,4053.43,4074.99,69950],["2009-06-22",4074.99,4074.99,3967.18,4031.87,44440],["2009-06-23",3859.38,3924.06,3837.82,3859.38,244700],["2009-06-24",4010.31,4031.87,3967.18,4031.87,74770],["2009-06-25",4182.79,4182.79,4053.43,4182.79,177000],["2009-06-26",4182.79,4204.35,4161.23,4182.79,177730],["2009-06-29",4225.91,4225.91,4118.11,4118.11,34310],["2009-06-30",4118.11,4139.67,3967.18,3967.18,74960],["2009-07-01",3902.5,3967.18,3880.94,3880.94,179890],["2009-07-02",3880.94,4010.31,3880.94,3924.06,203350],["2009-07-03",3967.18,4010.31,3945.62,4010.31,77110],["2009-07-06",4074.99,4182.79,4010.31,4182.79,200830],["2009-07-07",4096.55,4139.67,4010.31,4096.55,272760],["2009-07-08",4096.55,4225.91,4053.43,4225.91,187110],["2009-07-09",4398.4,4398.4,4398.4,4398.4,71590],["2009-07-10",4614.01,4614.01,4614.01,4614.01,49310],["2009-07-13",4829.61,4829.61,4829.61,4829.61,535160],["2009-07-14",5045.22,5045.22,4743.37,4958.98,1036480],["2009-07-15",5088.34,5174.59,5045.22,5174.59,395120],["2009-07-16",5347.07,5347.07,5131.47,5174.59,207640],["2009-07-17",5088.34,5088.34,4915.86,4915.86,343320],["2009-07-20",4740.29,4828.07,4740.29,4784.18,215070],["2009-07-21",4784.18,4871.97,4784.18,4828.07,227420],["2009-07-22",4915.86,5003.64,4915.86,4959.75,184970],["2009-07-23",4959.75,5047.53,4959.75,5047.53,254820],["2009-07-24",5266.99,5266.99,5223.1,5266.99,376280],["2009-07-27",5266.99,5442.56,5223.1,5442.56,242950],["2009-07-28",5266.99,5442.56,5266.99,5442.56,248020],["2009-07-29",5486.45,5486.45,5442.56,5442.56,231450],["2009-07-30",5398.67,5442.56,5223.1,5398.67,80040],["2009-07-31",5442.56,5530.34,5398.67,5530.34,276590],["2009-08-03",5618.12,5793.69,5574.23,5793.69,98280],["2009-08-04",6057.04,6057.04,5969.26,6057.04,268310],["2009-08-05",6100.93,6320.39,6057.04,6276.5,305660],["2009-08-06",6276.5,6452.06,6057.04,6188.71,131440],["2009-08-07",6188.71,6232.61,6144.82,6188.71,85680],["2009-08-10",6276.5,6364.28,6188.71,6364.28,122670],["2009-08-11",6495.96,6583.74,6495.96,6583.74,196940],["2009-08-12",6583.74,6627.63,6495.96,6495.96,157810],["2009-08-13",6495.96,6539.85,6452.06,6495.96,226530],["2009-08-14",6452.06,6583.74,6452.06,6583.74,126370],["2009-08-17",6583.74,6715.41,6583.74,6627.63,113260],["2009-08-18",6539.85,6583.74,6452.06,6495.96,126490],["2009-08-19",6539.85,6627.63,6495.96,6495.96,56190],["2009-08-20",6803.2,6803.2,6627.63,6803.2,207070],["2009-08-21",7110.44,7110.44,6803.2,7022.65,505720],["2009-08-24",7022.65,7022.65,6934.87,6934.87,219780],["2009-08-25",6847.09,6890.98,6627.63,6890.98,164620],["2009-08-26",6671.52,6803.2,6583.74,6583.74,229170],["2009-08-27",6715.41,6759.3,6671.52,6759.3,121990],["2009-08-28",6934.87,6934.87,6803.2,6847.09,192700],["2009-08-31",6934.87,6934.87,6847.09,6934.87,264350],["2009-09-01",6847.09,6934.87,6803.2,6847.09,94210],["2009-09-03",6803.2,6803.2,6539.85,6671.52,506420],["2009-09-04",6671.52,6715.41,6495.96,6539.85,139550],["2009-09-07",6583.74,6627.63,6495.96,6583.74,128120],["2009-09-08",6715.41,6890.98,6671.52,6890.98,240420],["2009-09-09",6890.98,6934.87,6803.2,6803.2,63130],["2009-09-10",7110.44,7110.44,7066.55,7110.44,344340],["2009-09-11",7461.57,7461.57,7373.79,7461.57,461500],["2009-09-14",7681.03,7768.81,7593.24,7681.03,271030],["2009-09-15",7549.35,7637.14,7329.9,7329.9,383940],["2009-09-16",7242.11,7286.0,7110.44,7198.22,245450],["2009-09-17",7505.46,7549.35,7329.9,7549.35,711440],["2009-09-18",7900.49,7900.49,7900.49,7900.49,577530],["2009-09-21",8295.51,8295.51,8295.51,8295.51,503510],["2009-09-22",8690.53,8690.53,8471.08,8690.53,2191200],["2009-09-23",8690.53,8690.53,8339.4,8339.4,1145820],["2009-09-24",7988.27,8339.4,7944.38,7944.38,1131030],["2009-09-25",7900.49,8076.05,7812.7,7988.27,559770],["2009-09-28",7988.27,8032.16,7724.92,7724.92,581330],["2009-09-29",7549.35,7681.03,7549.35,7549.35,920850],["2009-09-30",7637.14,7900.49,7549.35,7900.49,678350],["2009-10-01",8119.94,8119.94,7724.92,7724.92,667590],["2009-10-02",7461.57,7637.14,7373.79,7505.46,873070],["2009-10-05",7461.57,7549.35,7373.79,7461.57,288520],["2009-10-06",7461.57,7505.46,7373.79,7417.68,489010],["2009-10-07",7461.57,7768.81,7461.57,7768.81,538670],["2009-10-08",7900.49,7900.49,7724.92,7856.59,504710],["2009-10-09",7900.49,7900.49,7768.81,7812.7,651820],["2009-10-12",7856.59,7856.59,7724.92,7768.81,264260],["2009-10-13",7637.14,7724.92,7549.35,7549.35,373090],["2009-10-14",7549.35,7900.49,7549.35,7900.49,375850],["2009-10-15",8163.84,8207.73,7988.27,7988.27,646020],["2009-10-16",7900.49,7900.49,7724.92,7724.92,282560],["2009-10-19",7637.14,7724.92,7637.14,7637.14,337510],["2009-10-20",7724.92,7768.81,7637.14,7637.14,250520],["2009-10-21",7461.57,7593.24,7461.57,7549.35,502720],["2009-10-22",7549.35,7593.24,7461.57,7549.35,649040],["2009-10-23",7549.35,7593.24,7461.57,7505.46,664210],["2009-10-26",7461.57,7549.35,7461.57,7461.57,414370],["2009-10-27",7461.57,7505.46,7373.79,7461.57,643410],["2009-10-28",7549.35,7812.7,7461.57,7812.7,880660],["2009-10-29",7637.14,7724.92,7505.46,7637.14,564070],["2009-10-30",7812.7,7812.7,7593.24,7681.03,595340],["2009-11-02",7373.79,7417.68,7329.9,7373.79,545760],["2009-11-03",7198.22,7329.9,7110.44,7110.44,599180],["2009-11-04",7022.65,7286.0,7022.65,7154.33,365700],["2009-11-05",7286.0,7505.46,7242.11,7373.79,220610],["2009-11-06",7505.46,7505.46,7373.79,7373.79,321320],["2009-11-09",7110.44,7373.79,7066.55,7154.33,229510],["2009-11-10",7242.11,7286.0,7110.44,7242.11,328780],["2009-11-11",7242.11,7461.57,7198.22,7461.57,295090],["2009-11-12",7461.57,7549.35,7461.57,7461.57,232460],["2009-11-13",7286.0,7461.57,7286.0,7461.57,254020],["2009-11-16",7549.35,7549.35,7373.79,7373.79,174000],["2009-11-17",7373.79,7417.68,7329.9,7417.68,301350],["2009-11-18",7461.57,7593.24,7417.68,7593.24,582520],["2009-11-19",7637.14,7681.03,7593.24,7637.14,387080],["2009-11-20",7637.14,7681.03,7593.24,7637.14,390010],["2009-11-23",7549.35,7637.14,7373.79,7373.79,149040],["2009-11-24",7373.79,7461.57,7329.9,7373.79,209410],["2009-11-25",7329.9,7329.9,7022.65,7154.33,352730],["2009-11-26",6803.2,6847.09,6803.2,6803.2,452550],["2009-11-27",6495.96,7110.44,6495.96,6803.2,755480],["2009-11-30",6847.09,7022.65,6803.2,6890.98,234500],["2009-12-01",6934.87,7022.65,6934.87,6978.76,453080],["2009-12-02",6934.87,6978.76,6803.2,6934.87,271430],["2009-12-03",6934.87,6934.87,6803.2,6803.2,288200],["2009-12-04",6803.2,6890.98,6759.3,6803.2,273280],["2009-12-07",6671.52,6759.3,6671.52,6715.41,98800],["2009-12-08",6627.63,6803.2,6583.74,6671.52,395050],["2009-12-09",6452.06,6583.74,6364.28,6408.17,527930],["2009-12-10",6408.17,6452.06,6100.93,6100.93,923980],["2009-12-11",6013.15,6100.93,5969.26,6057.04,376760],["2009-12-14",6057.04,6144.82,6057.04,6100.93,220630],["2009-12-15",6057.04,6144.82,6013.15,6100.93,237800],["2009-12-16",6100.93,6100.93,5837.58,5837.58,339900],["2009-12-17",5705.91,5749.8,5618.12,5618.12,183600],["2009-12-18",5881.47,5881.47,5837.58,5881.47,417830],["2009-12-21",6144.82,6144.82,6057.04,6144.82,350320],["2009-12-22",6144.82,6232.61,6100.93,6100.93,371040],["2009-12-23",5969.26,6144.82,5969.26,6144.82,362480],["2009-12-24",6100.93,6144.82,6057.04,6144.82,271830],["2009-12-25",6144.82,6452.06,6144.82,6452.06,705200],["2009-12-28",6583.74,6759.3,6495.96,6759.3,371600],["2009-12-29",6759.3,6803.2,6539.85,6539.85,137750],["2009-12-30",6495.96,6627.63,6495.96,6583.74,176990],["2009-12-31",6671.52,6715.41,6539.85,6583.74,303560],["2010-01-04",6583.74,6890.98,6583.74,6890.98,522570],["2010-01-05",7198.22,7198.22,7110.44,7198.22,788950],["2010-01-06",7022.65,7286.0,7022.65,7242.11,320220],["2010-01-07",7198.22,7242.11,7022.65,7022.65,165310],["2010-01-08",7022.65,7154.33,6803.2,6803.2,391270],["2010-01-11",6759.3,6847.09,6715.41,6715.41,270860],["2010-01-12",6583.74,6671.52,6495.96,6495.96,362150],["2010-01-13",6408.17,6671.52,6320.39,6671.52,351930],["2010-01-14",6671.52,6759.3,6583.74,6671.52,175250],["2010-01-15",6715.41,6715.41,6495.96,6495.96,241100],["2010-01-18",6320.39,6364.28,6232.61,6232.61,264810],["2010-01-19",6276.5,6539.85,6276.5,6539.85,281670],["2010-01-20",6539.85,6847.09,6539.85,6847.09,606070],["2010-01-21",6715.41,6847.09,6671.52,6671.52,547510],["2010-01-22",6671.52,6759.3,6627.63,6671.52,259390],["2010-01-25",6715.41,6847.09,6671.52,6847.09,254610],["2010-01-26",6934.87,7154.33,6934.87,7154.33,620490],["2010-01-27",6890.98,7066.55,6847.09,6847.09,560860],["2010-01-28",6934.87,6934.87,6803.2,6847.09,163980],["2010-01-29",6890.98,6934.87,6803.2,6803.2,337550],["2010-02-01",6803.2,7110.44,6803.2,7110.44,258050],["2010-02-02",7198.22,7242.11,7022.65,7198.22,713690],["2010-02-03",7286.0,7549.35,7242.11,7549.35,1539620],["2010-02-04",7637.14,7900.49,7593.24,7812.7,1188140],["2010-02-05",7637.14,7681.03,7461.57,7461.57,551100],["2010-02-08",7286.0,7505.46,7286.0,7461.57,246070],["2010-02-09",7417.68,7461.57,7110.44,7110.44,1991740],["2010-02-10",7286.0,7461.57,7286.0,7461.57,615590],["2010-02-11",7461.57,7461.57,7461.57,7461.57,1382690],["2010-02-12",7812.7,7988.27,7812.7,7944.38,1058090],["2010-02-22",7900.49,7900.49,7724.92,7856.59,640640],["2010-02-23",7812.7,7812.7,7593.24,7593.24,542830],["2010-02-24",7593.24,7724.92,7593.24,7681.03,435280],["2010-02-25",7858.62,7858.62,7769.83,7814.23,591140],["2010-02-26",7814.23,7858.62,7547.83,7547.83,964030],["2010-03-01",7725.43,7725.43,7547.83,7547.83,314070],["2010-03-02",7681.03,7681.03,7503.43,7503.43,371080],["2010-03-03",7681.03,7725.43,7592.23,7681.03,182040],["2010-03-04",7858.62,7947.42,7769.83,7769.83,423030],["2010-03-05",7903.02,7903.02,7725.43,7814.23,257150],["2010-03-08",8125.02,8125.02,7858.62,7903.02,328580],["2010-03-09",7947.42,8258.22,7947.42,8125.02,1059570],["2010-03-10",7991.82,8125.02,7947.42,7947.42,142590],["2010-03-11",7947.42,7991.82,7858.62,7903.02,114560],["2010-03-12",7903.02,7947.42,7858.62,7903.02,104640],["2010-03-15",8080.62,8080.62,7903.02,7903.02,200590],["2010-03-16",7858.62,7947.42,7769.83,7769.83,123000],["2010-03-17",7769.83,7858.62,7769.83,7769.83,83710],["2010-03-18",7769.83,7814.23,7725.43,7814.23,66490],["2010-03-19",7814.23,7858.62,7725.43,7725.43,46770],["2010-03-22",7681.03,7814.23,7681.03,7681.03,54750],["2010-03-23",7681.03,7725.43,7592.23,7592.23,76950],["2010-03-24",7636.63,7681.03,7636.63,7636.63,70370],["2010-03-25",7547.83,7636.63,7547.83,7636.63,70870],["2010-03-26",7592.23,7636.63,7547.83,7592.23,130230],["2010-03-29",7769.83,7769.83,7592.23,7636.63,143530],["2010-03-30",7547.83,7636.63,7459.03,7503.43,158730],["2010-03-31",7547.83,7636.63,7547.83,7547.83,118610],["2010-04-01",7681.03,7681.03,7592.23,7592.23,187970],["2010-04-02",7725.43,7725.43,7636.63,7681.03,106910],["2010-04-05",7725.43,7814.23,7725.43,7769.83,103910],["2010-04-06",7769.83,7769.83,7681.03,7725.43,218490],["2010-04-07",7814.23,7814.23,7636.63,7681.03,234320],["2010-04-08",7725.95,7815.78,7725.95,7770.86,214670],["2010-04-09",7770.86,7815.78,7770.86,7770.86,162060],["2010-04-12",7905.62,7905.62,7905.62,7905.62,250280],["2010-04-13",7995.46,8040.37,7905.62,7905.62,391070],["2010-04-14",7995.46,7995.46,7860.7,7905.62,206310],["2010-04-15",7995.46,7995.46,7905.62,7995.46,158020],["2010-04-16",7950.54,7995.46,7905.62,7950.54,96740],["2010-04-19",7995.46,7995.46,7950.54,7950.54,240970],["2010-04-20",7995.46,7995.46,7905.62,7950.54,162870],["2010-04-21",7950.54,7995.46,7860.7,7905.62,119140],["2010-04-22",7950.54,7995.46,7905.62,7905.62,117050],["2010-04-26",7995.46,8040.37,7950.54,8040.37,260840],["2010-04-27",8130.21,8399.72,8085.29,8354.8,676730],["2010-04-28",8534.48,8534.48,8399.72,8444.64,398620],["2010-04-29",8354.8,8489.56,8354.8,8444.64,251870],["2010-05-04",8444.64,8444.64,8354.8,8354.8,177180],["2010-05-05",8264.97,8354.8,8220.05,8309.88,219490],["2010-05-06",8354.8,8354.8,8264.97,8309.88,209680],["2010-05-07",8175.13,8220.05,8085.29,8220.05,283240],["2010-05-10",8220.05,8264.97,8085.29,8130.21,221640],["2010-05-11",8175.13,8264.97,8175.13,8264.97,118430],["2010-05-12",8175.13,8264.97,8175.13,8175.13,198420],["2010-05-13",8264.97,8264.97,8175.13,8220.05,57080],["2010-05-14",8309.88,8309.88,8220.05,8264.97,117740],["2010-05-17",8264.97,8264.97,8175.13,8175.13,106480],["2010-05-18",8175.13,8220.05,8130.21,8175.13,79010],["2010-05-19",8175.13,8175.13,7995.46,8040.37,241580],["2010-05-20",7995.46,8085.29,7950.54,8085.29,272360],["2010-05-21",7815.78,8040.37,7815.78,7860.7,214660],["2010-05-24",7995.46,7995.46,7860.7,7950.54,162620],["2010-05-25",8040.37,8040.37,7950.54,7995.46,70580],["2010-05-26",8040.37,8040.37,7995.46,8040.37,88640],["2010-05-27",8085.29,8085.29,7995.46,7995.46,51500],["2010-05-28",8175.13,8175.13,8040.37,8085.29,130340],["2010-05-31",8130.21,8130.21,7950.54,7950.54,58970],["2010-06-01",7995.46,7995.46,7950.54,7995.46,82740],["2010-06-02",7995.46,7995.46,7950.54,7950.54,223120],["2010-06-03",8085.29,8130.21,8040.37,8040.37,128860],["2010-06-04",8175.13,8175.13,8040.37,8085.29,103320],["2010-06-07",7950.54,7995.46,7860.7,7905.62,270460],["2010-06-08",7995.46,7995.46,7905.62,7905.62,73450],["2010-06-09",8085.29,8085.29,7995.46,8040.37,76840],["2010-06-10",8085.29,8085.29,7995.46,8085.29,43820],["2010-06-11",8220.05,8220.05,8040.37,8085.29,208230],["2010-06-14",8130.21,8130.21,8040.37,8085.29,51320],["2010-06-15",8040.37,8085.29,8040.37,8040.37,46660],["2010-06-16",8085.29,8085.29,8040.37,8085.29,42730],["2010-06-17",8085.29,8085.29,8040.37,8040.37,44250],["2010-06-18",8040.37,8040.37,8040.37,8040.37,43680],["2010-06-21",8085.29,8085.29,8040.37,8040.37,72460],["2010-06-22",8085.29,8085.29,7995.46,8040.37,61680],["2010-06-23",8085.29,8175.13,7995.46,8130.21,136740],["2010-06-24",8085.29,8175.13,8085.29,8175.13,95000],["2010-06-25",8085.29,8175.13,8085.29,8175.13,65690],["2010-06-28",8175.13,8175.13,8085.29,8130.21,120260],["2010-06-29",8175.13,8175.13,8085.29,8130.21,56160],["2010-06-30",8130.21,8130.21,8040.37,8085.29,106670],["2010-07-01",8130.21,8175.13,8085.29,8175.13,125970],["2010-07-02",8220.05,8220.05,8130.21,8220.05,103090],["2010-07-05",8220.05,8220.05,8175.13,8175.13,47090],["2010-07-06",8220.05,8220.05,8175.13,8175.13,90400],["2010-07-07",8130.21,8220.05,8130.21,8175.13,43750],["2010-07-08",8220.05,8220.05,8175.13,8175.13,76850],["2010-07-09",8175.13,8220.05,8175.13,8175.13,70390],["2010-07-12",8175.13,8220.05,8130.21,8220.05,38490],["2010-07-13",8264.97,8264.97,8175.13,8264.97,61150],["2010-07-14",8309.88,8309.88,8264.97,8264.97,100580],["2010-07-15",8264.97,8309.88,8220.05,8264.97,48800],["2010-07-16",8309.88,8309.88,8220.05,8309.88,39150],["2010-07-19",8309.88,8354.8,8264.97,8309.88,62020],["2010-07-20",8399.72,8444.64,8354.8,8354.8,127800],["2010-07-21",8399.72,8444.64,8354.8,8399.72,77860],["2010-07-22",8354.8,8354.8,8309.88,8309.88,34060],["2010-07-23",8309.88,8309.88,8264.97,8264.97,39200],["2010-07-26",8309.88,8354.8,8264.97,8264.97,77420],["2010-07-27",8264.97,8309.88,8220.05,8264.97,56320],["2010-07-28",8309.88,8309.88,8130.21,8220.05,159210],["2010-07-29",8220.05,8264.97,8175.13,8220.05,45050],["2010-07-30",8220.05,8220.05,8175.13,8220.05,53050],["2010-08-02",8220.05,8220.05,8130.21,8175.13,70110],["2010-08-03",8175.13,8220.05,8175.13,8220.05,95750],["2010-08-04",8264.97,8264.97,8175.13,8220.05,103130],["2010-08-05",8220.05,8264.97,8220.05,8264.97,67940],["2010-08-06",8264.97,8264.97,8220.05,8220.05,64800],["2010-08-09",8309.88,8309.88,8175.13,8175.13,93970],["2010-08-10",8264.97,8264.97,8130.21,8175.13,147420],["2010-08-11",8175.13,8220.05,8130.21,8220.05,64660],["2010-08-12",8175.13,8175.13,8085.29,8085.29,156750],["2010-08-13",8131.76,8317.63,8085.29,8317.63,232020],["2010-08-16",8364.1,8410.56,8317.63,8410.56,29170],["2010-08-17",8317.63,8364.1,8271.16,8317.63,50450],["2010-08-18",8317.63,8317.63,8224.69,8224.69,34750],["2010-08-19",8317.63,8317.63,8224.69,8224.69,32560],["2010-08-20",8224.69,8271.16,8178.23,8271.16,13660],["2010-08-23",8271.16,8271.16,8178.23,8224.69,7880],["2010-08-24",8085.29,8178.23,8038.83,8085.29,46050],["2010-08-25",8038.83,8038.83,7852.96,8038.83,74930],["2010-08-26",8038.83,8038.83,7945.89,8038.83,45190],["2010-08-27",8038.83,8085.29,7992.36,8085.29,20430],["2010-08-30",8271.16,8271.16,8085.29,8224.69,22350],["2010-08-31",8271.16,8271.16,8178.23,8271.16,70430],["2010-09-01",8271.16,8271.16,8131.76,8224.69,27940],["2010-09-06",8271.16,8271.16,8178.23,8224.69,33920],["2010-09-07",8224.69,8271.16,8178.23,8178.23,37150],["2010-09-08",8224.69,8224.69,8131.76,8178.23,43550],["2010-09-09",8178.23,8271.16,8178.23,8224.69,19130],["2010-09-10",8224.69,8271.16,8178.23,8224.69,83710],["2010-09-13",8224.69,8224.69,8131.76,8224.69,10820],["2010-09-14",8224.69,8224.69,8178.23,8224.69,36520],["2010-09-15",8271.16,8271.16,8178.23,8224.69,21860],["2010-09-16",8271.16,8271.16,8178.23,8224.69,44870],["2010-09-17",8178.23,8271.16,8178.23,8271.16,39810],["2010-09-20",8364.1,8364.1,8271.16,8271.16,48980],["2010-09-21",8271.16,8317.63,8224.69,8271.16,39230],["2010-09-22",8271.16,8271.16,8224.69,8271.16,23130],["2010-09-23",8271.16,8271.16,8224.69,8224.69,55410],["2010-09-24",8317.63,8317.63,8131.76,8178.23,38170],["2010-09-27",8178.23,8224.69,8178.23,8224.69,33560],["2010-09-28",8178.23,8224.69,8178.23,8224.69,16570],["2010-09-29",8224.69,8271.16,8178.23,8224.69,34830],["2010-09-30",8178.23,8224.69,8178.23,8224.69,21220],["2010-10-01",8131.76,8224.69,8131.76,8224.69,8270],["2010-10-04",8224.69,8224.69,8131.76,8131.76,38230],["2010-10-05",8085.29,8131.76,8038.83,8085.29,19720],["2010-10-06",8178.23,8178.23,8085.29,8178.23,35350],["2010-10-07",8178.23,8224.69,8085.29,8131.76,23270],["2010-10-08",8178.23,8224.69,8085.29,8178.23,16050],["2010-10-11",8131.76,8271.16,8131.76,8224.69,24700],["2010-10-12",8224.69,8224.69,8178.23,8224.69,21200],["2010-10-13",8224.69,8271.16,8178.23,8224.69,28790],["2010-10-14",8224.69,8271.16,8224.69,8271.16,15340],["2010-10-15",8224.69,8271.16,8224.69,8224.69,83480],["2010-10-18",8224.69,8271.16,8178.23,8224.69,15240],["2010-10-19",8224.69,8224.69,8131.76,8178.23,91510],["2010-10-20",8131.76,8131.76,7992.36,8085.29,105630],["2010-10-21",8224.69,8224.69,8085.29,8131.76,48370],["2010-10-22",8178.23,8224.69,8085.29,8131.76,43050],["2010-10-25",8038.83,8178.23,8038.83,8131.76,31540],["2010-10-26",8178.23,8178.23,8085.29,8131.76,33970],["2010-10-27",8131.76,8131.76,8038.83,8038.83,47890],["2010-10-28",8038.83,8085.29,8038.83,8085.29,10870],["2010-10-29",8085.29,8085.29,8038.83,8085.29,48760],["2010-11-01",8085.29,8085.29,8038.83,8038.83,27100],["2010-11-02",8085.29,8085.29,7992.36,8038.83,38740],["2010-11-03",7992.36,8038.83,7945.89,8038.83,50860],["2010-11-04",8085.29,8085.29,7992.36,8038.83,79540],["2010-11-05",8038.83,8085.29,8038.83,8038.83,61840],["2010-11-08",8038.83,8038.83,7992.36,7992.36,75230],["2010-11-09",7992.36,7992.36,7899.42,7945.89,65590],["2010-11-10",7899.42,7992.36,7899.42,7945.89,33400],["2010-11-11",7852.96,7945.89,7852.96,7899.42,33700],["2010-11-12",7899.42,7899.42,7760.02,7806.49,54830],["2010-11-15",7806.49,7852.96,7713.56,7760.02,58350],["2010-11-16",7713.56,7760.02,7620.62,7667.09,66320],["2010-11-17",7667.09,7806.49,7667.09,7760.02,45640],["2010-11-18",7760.02,7852.96,7760.02,7852.96,29250],["2010-11-19",7899.42,7899.42,7760.02,7806.49,47790],["2010-11-22",7852.96,7852.96,7620.62,7806.49,33400],["2010-11-23",7713.56,7852.96,7713.56,7806.49,15310],["2010-11-24",7899.42,7899.42,7760.02,7852.96,10280],["2010-11-25",7806.49,7899.42,7760.02,7852.96,7930],["2010-11-26",7852.96,7852.96,7760.02,7852.96,12010],["2010-11-29",7713.56,7852.96,7713.56,7852.96,22740],["2010-11-30",7760.02,7945.89,7760.02,7852.96,31830],["2010-12-01",7852.96,7899.42,7806.49,7806.49,24450],["2010-12-02",7806.49,7852.96,7760.02,7852.96,28410],["2010-12-03",7899.42,7945.89,7852.96,7899.42,52800],["2010-12-06",7899.42,7945.89,7852.96,7852.96,35070],["2010-12-07",7806.49,7852.96,7760.02,7852.96,32490],["2010-12-08",7852.96,7899.42,7806.49,7806.49,30360],["2010-12-09",7806.49,7945.89,7806.49,7945.89,45780],["2010-12-10",7992.36,7992.36,7945.89,7992.36,39800],["2010-12-13",8178.23,8178.23,8085.29,8178.23,52730],["2010-12-14",8178.23,8178.23,7899.42,8085.29,39360],["2010-12-15",8085.29,8085.29,7992.36,8038.83,17900],["2010-12-16",7899.42,8038.83,7899.42,7992.36,21920],["2010-12-17",7992.36,7992.36,7899.42,7899.42,59800],["2010-12-20",8038.83,8038.83,7899.42,7945.89,28330],["2010-12-21",7852.96,8038.83,7852.96,8038.83,56180],["2010-12-22",8085.29,8085.29,7899.42,7992.36,16810],["2010-12-23",8038.83,8038.83,7899.42,7945.89,15090],["2010-12-24",8038.83,8038.83,7899.42,7899.42,27000],["2010-12-27",7992.36,7992.36,7899.42,7945.89,15330],["2010-12-28",7945.89,7992.36,7899.42,7899.42,36050],["2010-12-29",7992.36,7992.36,7899.42,7992.36,11030],["2010-12-30",7992.36,7992.36,7899.42,7992.36,5290],["2010-12-31",7992.36,7992.36,7945.89,7992.36,31120],["2011-01-04",7992.36,7992.36,7899.42,7945.89,26910],["2011-01-05",7945.89,7945.89,7852.96,7899.42,12590],["2011-01-06",7899.42,7945.89,7852.96,7899.42,47110],["2011-01-07",7945.89,7945.89,7899.42,7899.42,13580],["2011-01-10",7992.36,7992.36,7899.42,7945.89,27120],["2011-01-11",7945.89,7992.36,7852.96,7945.89,16560],["2011-01-12",7992.36,7992.36,7899.42,7945.89,11280],["2011-01-13",7992.36,7992.36,7945.89,7945.89,45060],["2011-01-14",7992.36,7992.36,7945.89,7992.36,17220],["2011-01-17",7992.36,8038.83,7945.89,7945.89,37620],["2011-01-18",7992.36,7992.36,7945.89,7945.89,22280],["2011-01-19",7945.89,7992.36,7899.42,7945.89,36620],["2011-01-20",7899.42,8317.63,7899.42,8317.63,237610],["2011-01-21",8689.37,8689.37,8689.37,8689.37,332480],["2011-01-24",9107.57,9107.57,8875.23,9107.57,713730],["2011-01-25",9061.1,9061.1,8921.7,8921.7,192590],["2011-01-26",8735.83,8735.83,8596.43,8596.43,232080],["2011-01-27",8642.9,8642.9,8503.5,8596.43,117530],["2011-01-28",8596.43,8735.83,8596.43,8689.37,73970],["2011-02-08",8782.3,8782.3,8596.43,8689.37,95990],["2011-02-09",8689.37,8689.37,8503.5,8503.5,162810],["2011-02-10",8503.5,8549.96,8410.56,8503.5,132900],["2011-02-11",8596.43,8596.43,8549.96,8596.43,35170],["2011-02-14",8549.96,8642.9,8503.5,8503.5,53010],["2011-02-15",8457.03,8596.43,8457.03,8549.96,56040],["2011-02-16",8549.96,8596.43,8549.96,8549.96,46710],["2011-02-17",8503.5,8549.96,8457.03,8503.5,53440],["2011-02-18",8457.03,8503.5,8364.1,8364.1,130160],["2011-02-21",8364.1,8364.1,8038.83,8085.29,183670],["2011-02-22",8038.83,8178.23,7899.42,8038.83,128830],["2011-02-23",8131.76,8224.69,8131.76,8131.76,69450],["2011-02-24",7992.36,8131.76,7899.42,8085.29,181070],["2011-02-25",8131.76,8271.16,8085.29,8224.69,29460],["2011-02-28",8178.23,8271.16,8178.23,8224.69,48160],["2011-03-01",8224.69,8224.69,8178.23,8224.69,33310],["2011-03-02",8224.69,8224.69,8038.83,8085.29,54630],["2011-03-03",8038.83,8131.76,8038.83,8131.76,35200],["2011-03-04",8038.83,8178.23,8038.83,8178.23,45380],["2011-03-07",8224.69,8364.1,8178.23,8271.16,74320],["2011-03-08",8317.63,8642.9,8317.63,8642.9,147330],["2011-03-09",8828.77,8828.77,8503.5,8549.96,100250],["2011-03-10",8549.96,8596.43,8410.56,8549.96,76330],["2011-03-11",8596.43,8596.43,8503.5,8549.96,84430],["2011-03-14",8503.5,8549.96,8457.03,8457.03,74990],["2011-03-15",8410.56,8457.03,8317.63,8317.63,116260],["2011-03-16",8364.1,8364.1,8271.16,8317.63,55610],["2011-03-17",8317.63,8410.56,8271.16,8317.63,71250],["2011-03-18",8410.56,8596.43,8410.56,8549.96,56490],["2011-03-21",8549.96,8689.37,8503.5,8549.96,79290],["2011-03-22",8596.43,8689.37,8549.96,8596.43,127980],["2011-03-23",8596.43,8968.17,8596.43,8875.23,307480],["2011-03-24",8875.23,8921.7,8782.3,8782.3,121380],["2011-03-25",8735.83,8782.3,8642.9,8782.3,109040],["2011-03-28",8782.3,8782.3,8689.37,8735.83,66650],["2011-03-29",8642.9,8735.83,8596.43,8689.37,125060],["2011-03-30",8642.9,8642.9,8549.96,8642.9,71380],["2011-03-31",8549.96,8642.9,8549.96,8549.96,70040],["2011-04-01",8503.5,8828.77,8503.5,8782.3,126620],["2011-04-04",8968.17,9200.51,8921.7,9107.57,404480],["2011-04-05",8921.7,9014.64,8735.83,8782.3,2107290],["2011-04-06",8782.3,8875.23,8642.9,8875.23,123960],["2011-04-07",8828.77,8875.23,8735.83,8875.23,61300],["2011-04-08",8875.23,8968.17,8782.3,8968.17,140640],["2011-04-13",8921.7,8968.17,8921.7,8921.7,217540],["2011-04-14",8875.23,8921.7,8828.77,8828.77,50140],["2011-04-15",8875.23,8875.23,8782.3,8782.3,43550],["2011-04-18",8782.3,8782.3,8689.37,8689.37,83310],["2011-04-19",8735.83,8735.83,8689.37,8689.37,29660],["2011-04-20",8735.83,8782.3,8735.83,8782.3,51790],["2011-04-21",8782.3,8875.23,8782.3,8828.77,319590],["2011-04-22",8828.77,8828.77,8782.3,8828.77,36080],["2011-04-25",8828.77,8921.7,8782.3,8921.7,37690],["2011-04-26",8921.7,9107.57,8921.7,9061.1,147250],["2011-04-27",9154.04,9479.31,9154.04,9479.31,395560],["2011-04-28",9665.18,9943.98,9665.18,9758.11,392210],["2011-04-29",9851.05,9851.05,9665.18,9758.11,535760],["2011-05-04",9851.05,10129.85,9851.05,10036.91,215760],["2011-05-05",10036.91,10036.91,9758.11,9943.98,156200],["2011-05-06",9851.05,9943.98,9758.11,9943.98,2822710],["2011-05-09",9943.98,10129.85,9851.05,10036.91,128850],["2011-05-10",10129.85,10129.85,10036.91,10129.85,84080],["2011-05-11",10129.85,10594.52,10129.85,10594.52,227870],["2011-05-12",10594.52,10687.46,10501.59,10594.52,88210],["2011-05-13",10501.59,10594.52,10408.65,10408.65,90260],["2011-05-16",10408.65,10501.59,10222.78,10222.78,145830],["2011-05-17",10315.72,10594.52,10315.72,10501.59,194180],["2011-05-18",10501.59,10594.52,10315.72,10594.52,164480],["2011-05-19",10594.52,10687.46,10408.65,10501.59,144970],["2011-05-20",10408.65,10408.65,10036.91,10036.91,354050],["2011-05-23",9758.11,9943.98,9572.24,9572.24,377510],["2011-05-24",9200.51,9293.44,9107.57,9107.57,444010],["2011-05-25",8735.83,8828.77,8689.37,8689.37,332620],["2011-05-26",8317.63,9107.57,8271.16,9107.57,269540],["2011-05-27",9293.44,9479.31,9200.51,9479.31,162940],["2011-05-30",9479.31,9572.24,9107.57,9107.57,149780],["2011-05-31",9107.57,9479.31,9107.57,9479.31,139120],["2011-06-01",9479.31,9943.98,9293.44,9758.11,135660],["2011-06-02",9851.05,10036.91,9665.18,9758.11,302440],["2011-06-03",9758.11,9758.11,9293.44,9479.31,108310],["2011-06-06",9293.44,9386.37,9154.04,9200.51,141080],["2011-06-07",9293.44,9572.24,9293.44,9572.24,291290],["2011-06-08",9479.31,9851.05,9479.31,9665.18,62420],["2011-06-09",9572.24,9665.18,9572.24,9665.18,49090],["2011-06-10",9572.24,9851.05,9572.24,9665.18,95480],["2011-06-13",9665.18,9851.05,9572.24,9758.11,205940],["2011-06-14",9665.18,10036.91,9665.18,9851.05,117440],["2011-06-15",9943.98,9943.98,9665.18,9758.11,95850],["2011-06-16",9851.05,9851.05,9758.11,9758.11,18610],["2011-06-17",9851.05,9851.05,9758.11,9851.05,249200],["2011-06-20",9851.05,9943.98,9851.05,9851.05,59140],["2011-06-21",9943.98,10315.72,9943.98,10315.72,187080],["2011-06-22",10594.52,10687.46,10222.78,10315.72,1854510],["2011-06-23",10408.65,10501.59,10222.78,10222.78,66850],["2011-06-24",10036.91,10222.78,9943.98,10222.78,99330],["2011-06-27",10687.46,10687.46,10315.72,10501.59,6697590],["2011-06-28",10408.65,10408.65,10129.85,10222.78,98210],["2011-06-29",10036.91,10222.78,10036.91,10222.78,506490],["2011-06-30",10315.72,10315.72,10129.85,10129.85,44530],["2011-07-01",10129.85,10222.78,10036.91,10222.78,115580],["2011-07-04",10129.85,10501.59,10129.85,10501.59,52080],["2011-07-05",10501.59,10873.32,10501.59,10687.46,85730],["2011-07-06",10780.39,10780.39,10594.52,10687.46,1188950],["2011-07-07",10594.52,10687.46,10594.52,10687.46,961050],["2011-07-08",10687.46,10687.46,10594.52,10687.46,37190],["2011-07-11",10687.46,10687.46,10501.59,10594.52,15590],["2011-07-12",10594.52,10594.52,10501.59,10594.52,37450],["2011-07-13",10687.46,10687.46,10501.59,10501.59,50440],["2011-07-14",10501.59,10501.59,10408.65,10408.65,34560],["2011-07-15",10408.65,10501.59,10408.65,10501.59,27510],["2011-07-18",10594.52,10594.52,10408.65,10501.59,21420],["2011-07-19",10501.59,10501.59,10315.72,10501.59,28770],["2011-07-20",10408.65,10501.59,10315.72,10501.59,29440],["2011-07-21",10501.59,10594.52,10501.59,10594.52,15450],["2011-07-22",10594.52,10594.52,10501.59,10594.52,3970],["2011-07-25",10501.59,10687.46,10501.59,10687.46,23370],["2011-07-26",10687.46,10687.46,10594.52,10687.46,32750],["2011-07-27",10594.52,10687.46,10594.52,10594.52,42070],["2011-07-28",10594.52,10687.46,10501.59,10594.52,73650],["2011-07-29",10594.52,10687.46,10501.59,10687.46,18760],["2011-08-01",10687.46,10687.46,10594.52,10594.52,21910],["2011-08-02",10594.52,10687.46,10594.52,10594.52,35470],["2011-08-03",10594.52,10687.46,10501.59,10594.52,50780],["2011-08-04",10687.46,10687.46,10594.52,10594.52,41060],["2011-08-05",10687.46,10687.46,10594.52,10687.46,17830],["2011-08-08",10594.52,10687.46,10594.52,10594.52,56180],["2011-08-09",10594.52,10594.52,10501.59,10501.59,143760],["2011-08-10",10501.59,10687.46,10501.59,10687.46,26260],["2011-08-11",10594.52,10687.46,10594.52,10687.46,239130],["2011-08-12",10594.52,10780.39,10594.52,10687.46,48290],["2011-08-15",10594.52,10780.39,10594.52,10687.46,29920],["2011-08-16",10780.39,10873.32,10687.46,10780.39,26720],["2011-08-17",10780.39,11059.19,10780.39,10873.32,14410],["2011-08-18",10873.32,10873.32,10780.39,10873.32,44210],["2011-08-19",10873.32,10873.32,10780.39,10873.32,14390],["2011-08-22",10873.32,10873.32,10780.39,10873.32,65120],["2011-08-23",10873.32,10966.26,10780.39,10966.26,37350],["2011-08-24",11152.13,11152.13,10966.26,11059.19,24840],["2011-08-25",11059.19,11059.19,10966.26,11059.19,13780],["2011-08-26",11059.19,11152.13,11059.19,11152.13,10570],["2011-08-29",11152.13,11338.0,11152.13,11338.0,53470],["2011-08-30",11616.8,11802.67,11523.87,11709.73,27280],["2011-08-31",11802.67,11802.67,11616.8,11709.73,53460],["2011-09-01",11802.67,11895.6,11802.67,11895.6,120200],["2011-09-05",11895.6,12081.47,11616.8,11802.67,68040],["2011-09-06",11709.73,11895.6,11616.8,11895.6,204500],["2011-09-07",12081.47,12174.41,11802.67,12081.47,49590],["2011-09-08",12081.47,12267.34,12081.47,12174.41,22370],["2011-09-09",12081.47,12174.41,12081.47,12174.41,13860],["2011-09-12",12360.27,12360.27,12174.41,12360.27,186180],["2011-09-13",12548.98,12548.98,12360.27,12360.27,59750],["2011-09-14",12360.27,12360.27,11888.51,11982.86,91230],["2011-09-15",11794.16,12077.22,11794.16,11888.51,38280],["2011-09-16",11794.16,11982.86,11794.16,11888.51,9340],["2011-09-19",12077.22,12077.22,11794.16,11982.86,16810],["2011-09-20",11982.86,12077.22,11888.51,12077.22,65730],["2011-09-21",12077.22,12265.92,12077.22,12265.92,18650],["2011-09-22",12360.27,12360.27,12171.57,12171.57,47750],["2011-09-23",11982.86,12171.57,11888.51,12171.57,175360],["2011-09-26",12265.92,12265.92,11982.86,11982.86,41900],["2011-09-27",11888.51,11982.86,11888.51,11982.86,31660],["2011-09-28",12171.57,12171.57,11982.86,12077.22,26870],["2011-09-29",11982.86,12077.22,11888.51,11888.51,20480],["2011-09-30",11888.51,11888.51,11699.8,11794.16,184360],["2011-10-03",11794.16,11888.51,11699.8,11888.51,39150],["2011-10-04",11699.8,11888.51,11699.8,11794.16,11840],["2011-10-05",11888.51,11888.51,11794.16,11888.51,24760],["2011-10-06",12077.22,12077.22,11888.51,12077.22,42090],["2011-10-07",12077.22,12265.92,11982.86,12265.92,63870],["2011-10-10",12265.92,12265.92,11982.86,12171.57,23710],["2011-10-11",12077.22,12171.57,11982.86,12077.22,48970],["2011-10-12",11982.86,11982.86,11888.51,11982.86,30310],["2011-10-13",12077.22,12077.22,11982.86,11982.86,5220],["2011-10-14",11982.86,12171.57,11982.86,12077.22,8620],["2011-10-17",12077.22,12077.22,11982.86,11982.86,212340],["2011-10-18",11982.86,11982.86,11888.51,11982.86,11450],["2011-10-19",11982.86,11982.86,11888.51,11888.51,39190],["2011-10-20",11888.51,11982.86,11794.16,11982.86,217960],["2011-10-21",11888.51,12077.22,11888.51,12077.22,13840],["2011-10-24",12077.22,12077.22,11888.51,11982.86,16980],["2011-10-25",11982.86,11982.86,11982.86,11982.86,87430],["2011-10-26",11982.86,11982.86,11888.51,11888.51,17120],["2011-10-27",11982.86,11982.86,11888.51,11982.86,107320],["2011-10-28",11982.86,12077.22,11888.51,12077.22,36340],["2011-10-31",12077.22,12077.22,11982.86,11982.86,23610],["2011-11-01",12077.22,12077.22,11982.86,11982.86,153390],["2011-11-02",12171.57,12548.98,12171.57,12548.98,102840],["2011-11-03",12737.69,12832.04,12643.33,12737.69,27160],["2011-11-04",13020.75,13303.81,12832.04,13209.45,427310],["2011-11-07",13303.81,13869.93,13303.81,13586.87,342240],["2011-11-08",13681.22,13681.22,13398.16,13586.87,636410],["2011-11-09",13586.87,13586.87,13303.81,13398.16,299630],["2011-11-10",13303.81,13303.81,13020.75,13020.75,335310],["2011-11-11",13020.75,13115.1,12926.39,13020.75,149150],["2011-11-14",13209.45,13209.45,12926.39,13209.45,89330],["2011-11-15",13303.81,13303.81,13115.1,13115.1,77950],["2011-11-16",13115.1,13209.45,13115.1,13115.1,24020],["2011-11-17",13020.75,13020.75,12832.04,12832.04,67630],["2011-11-18",12832.04,12832.04,12737.69,12832.04,103320],["2011-11-21",13020.75,13398.16,12926.39,13398.16,110960],["2011-11-22",13586.87,13586.87,13398.16,13398.16,195390],["2011-11-23",13398.16,13398.16,13209.45,13398.16,153580],["2011-11-24",13209.45,13209.45,13020.75,13020.75,42920],["2011-11-25",12643.33,13020.75,12643.33,12926.39,257780],["2011-11-28",12832.04,13020.75,12737.69,12832.04,144480],["2011-11-29",13445.34,13445.34,13091.51,13091.51,137420],["2011-11-30",13020.75,13020.75,12808.45,12949.98,180400],["2011-12-01",12949.98,13020.75,12879.22,12949.98,158290],["2011-12-02",13091.51,13091.51,12879.22,12949.98,25460],["2011-12-05",12949.98,13091.51,12879.22,13020.75,49060],["2011-12-06",13091.51,13091.51,13020.75,13020.75,71160],["2011-12-07",13020.75,13091.51,12949.98,13020.75,49080],["2011-12-08",13020.75,13091.51,12949.98,13020.75,31310],["2011-12-09",12949.98,13091.51,12949.98,13020.75,39340],["2011-12-12",13162.28,13162.28,12879.22,12949.98,63750],["2011-12-13",12949.98,12949.98,12737.69,12737.69,181730],["2011-12-14",12879.22,12879.22,12666.92,12666.92,38580],["2011-12-15",12596.16,12808.45,12596.16,12737.69,51420],["2011-12-16",12808.45,12879.22,12737.69,12808.45,15010],["2011-12-19",12949.98,12949.98,12808.45,12949.98,24600],["2011-12-20",13020.75,13091.51,12949.98,13020.75,46580],["2011-12-21",13020.75,13091.51,13020.75,13020.75,27170],["2011-12-22",13020.75,13020.75,12737.69,12808.45,136350],["2011-12-23",12454.63,12808.45,12454.63,12666.92,78280],["2011-12-26",12808.45,12808.45,12525.39,12596.16,37980],["2011-12-27",12596.16,12666.92,12525.39,12596.16,28240],["2011-12-28",12666.92,12666.92,12525.39,12666.92,25500],["2011-12-29",12666.92,12666.92,12596.16,12596.16,38900],["2011-12-30",12596.16,12596.16,12242.33,12242.33,173160],["2012-01-03",12030.04,12100.8,11817.74,11959.27,661720],["2012-01-04",11817.74,11817.74,11676.21,11676.21,147600],["2012-01-05",11393.15,11463.92,11180.86,11251.62,228420],["2012-01-06",11039.33,11605.45,11039.33,11393.15,185610],["2012-01-09",11393.15,11463.92,11251.62,11463.92,28260],["2012-01-10",11393.15,11534.68,11322.39,11463.92,33380],["2012-01-11",11463.92,11534.68,11393.15,11463.92,54870],["2012-01-12",11322.39,11463.92,11322.39,11463.92,24450],["2012-01-13",11322.39,11605.45,11322.39,11605.45,47950],["2012-01-16",11534.68,12030.04,11534.68,11959.27,86260],["2012-01-17",11959.27,12171.57,11959.27,12030.04,109840],["2012-01-18",12030.04,12171.57,11959.27,11959.27,51380],["2012-01-19",11888.51,12030.04,11888.51,12030.04,144310],["2012-01-20",12100.8,12171.57,11959.27,11959.27,119000],["2012-01-30",11959.27,12030.04,11959.27,12030.04,56330],["2012-01-31",12100.8,12313.1,12100.8,12171.57,65290],["2012-02-01",12171.57,12242.33,12100.8,12242.33,76400],["2012-02-02",12313.1,12454.63,12242.33,12454.63,84150],["2012-02-03",12454.63,12737.69,12383.86,12383.86,223970],["2012-02-06",12383.86,12383.86,12313.1,12313.1,67040],["2012-02-07",12313.1,12313.1,12242.33,12313.1,72570],["2012-02-08",12313.1,12383.86,12242.33,12383.86,38740],["2012-02-09",12454.63,12525.39,12383.86,12525.39,393490],["2012-02-10",12525.39,12525.39,12383.86,12383.86,58100],["2012-02-13",12383.86,12383.86,12313.1,12313.1,254190],["2012-02-14",12313.1,12525.39,12313.1,12383.86,122980],["2012-02-15",12383.86,12454.63,12313.1,12454.63,170160],["2012-02-16",12383.86,12525.39,12383.86,12525.39,155950],["2012-02-17",12525.39,12949.98,12525.39,12879.22,187050],["2012-02-20",12879.22,13091.51,12879.22,13020.75,147320],["2012-02-21",13020.75,13091.51,12949.98,12949.98,125680],["2012-02-22",12949.98,13020.75,12879.22,12949.98,33410],["2012-02-23",12949.98,13020.75,12808.45,13020.75,175140],["2012-02-24",13020.75,13091.51,12949.98,12949.98,74330],["2012-02-27",12879.22,13020.75,12879.22,12949.98,39620],["2012-02-28",12879.22,12949.98,12808.45,12879.22,78200],["2012-02-29",12879.22,12949.98,12808.45,12879.22,84460],["2012-03-01",12879.22,12879.22,12808.45,12808.45,65630],["2012-03-02",12808.45,12879.22,12737.69,12879.22,66390],["2012-03-05",12949.98,13516.1,12949.98,13516.1,286510],["2012-03-06",13586.87,13728.4,13020.75,13091.51,123860],["2012-03-07",13162.28,13233.04,13020.75,13233.04,99820],["2012-03-08",13091.51,13233.04,12949.98,12949.98,69380],["2012-03-09",13020.75,13020.75,12879.22,12879.22,99620],["2012-03-12",13020.75,13020.75,12879.22,12949.98,41330],["2012-03-13",12949.98,13020.75,12879.22,12949.98,122600],["2012-03-14",12949.98,13091.51,12949.98,12949.98,127380],["2012-03-15",13020.75,13091.51,12949.98,13091.51,47290],["2012-03-16",13091.51,13091.51,12949.98,12949.98,44730],["2012-03-19",12879.22,13020.75,12879.22,12949.98,31000],["2012-03-20",12949.98,13020.75,12879.22,12949.98,48840],["2012-03-21",13020.75,13020.75,12949.98,12949.98,74890],["2012-03-22",12949.98,13020.75,12949.98,12949.98,354530],["2012-03-23",12949.98,13586.87,12949.98,13586.87,268540],["2012-03-26",13586.87,13728.4,13303.81,13374.57,112890],["2012-03-27",13374.57,13374.57,13091.51,13091.51,124680],["2012-03-28",13091.51,13303.81,13091.51,13233.04,75600],["2012-03-29",13233.04,13233.04,13091.51,13091.51,140740],["2012-03-30",13162.28,13162.28,13020.75,13020.75,65720],["2012-04-03",13020.75,13162.28,12949.98,13162.28,48490],["2012-04-04",13162.28,13162.28,13091.51,13162.28,25930],["2012-04-05",13091.51,13233.04,13091.51,13162.28,69230],["2012-04-06",13379.24,13451.56,13306.92,13379.24,68510],["2012-04-09",13306.92,13379.24,13306.92,13306.92,37260],["2012-04-10",13306.92,13379.24,13234.6,13234.6,56370],["2012-04-11",13234.6,13306.92,13162.28,13234.6,106860],["2012-04-12",13306.92,13306.92,13162.28,13234.6,162730],["2012-04-13",13234.6,13306.92,13162.28,13162.28,57860],["2012-04-16",13234.6,13306.92,13162.28,13162.28,76040],["2012-04-17",13162.28,13162.28,13089.96,13162.28,55700],["2012-04-18",13162.28,13234.6,13089.96,13162.28,63330],["2012-04-19",13162.28,13162.28,13017.64,13017.64,86850],["2012-04-20",13017.64,13089.96,13017.64,13017.64,35510],["2012-04-23",13017.64,13089.96,13017.64,13017.64,38710],["2012-04-24",13017.64,13017.64,12945.32,13017.64,37120],["2012-04-25",13017.64,13089.96,12945.32,13017.64,63730],["2012-04-26",13017.64,13451.56,13017.64,13162.28,141530],["2012-04-27",13162.28,13162.28,13089.96,13089.96,54240],["2012-05-02",13089.96,13089.96,13017.64,13089.96,41370],["2012-05-03",13089.96,13089.96,12945.32,13017.64,174330],["2012-05-04",13017.64,13089.96,12945.32,13017.64,59720],["2012-05-07",13017.64,13162.28,13017.64,13017.64,94260],["2012-05-08",13017.64,13089.96,13017.64,13017.64,187810],["2012-05-09",13017.64,13089.96,12945.32,13089.96,63560],["2012-05-10",13017.64,13089.96,12945.32,13017.64,45530],["2012-05-11",13017.64,13089.96,12945.32,13017.64,50830],["2012-05-14",13017.64,13017.64,12945.32,12945.32,84350],["2012-05-15",12945.32,13017.64,12873.0,12873.0,265260],["2012-05-16",12873.0,12945.32,12728.36,12728.36,57190],["2012-05-17",12800.68,12873.0,12728.36,12728.36,27270],["2012-05-18",12656.04,12728.36,12583.72,12656.04,58560],["2012-05-21",12728.36,12873.0,12728.36,12873.0,354040],["2012-05-22",12728.36,12873.0,12728.36,12728.36,15730],["2012-05-23",12656.04,12728.36,12656.04,12656.04,227970],["2012-05-24",12583.72,12656.04,12511.4,12511.4,282770],["2012-05-25",12511.4,12728.36,12511.4,12656.04,82940],["2012-05-28",12728.36,12728.36,12583.72,12583.72,14950],["2012-05-29",12583.72,12656.04,12511.4,12656.04,15600],["2012-05-30",12728.36,12728.36,12583.72,12656.04,12400],["2012-05-31",12511.4,12656.04,12511.4,12511.4,42150],["2012-06-01",12583.72,12583.72,12511.4,12583.72,55240],["2012-06-04",12511.4,12583.72,12439.08,12439.08,12990],["2012-06-05",12439.08,12511.4,12366.76,12511.4,89260],["2012-06-06",12583.72,12583.72,12366.76,12439.08,52320],["2012-06-07",12439.08,12511.4,12366.76,12439.08,39360],["2012-06-08",12439.08,12583.72,12366.76,12366.76,72140],["2012-06-11",12366.76,12439.08,12366.76,12439.08,16730],["2012-06-12",12366.76,12439.08,12294.44,12439.08,232850],["2012-06-13",12366.76,12439.08,12366.76,12439.08,59500],["2012-06-14",12439.08,12583.72,12439.08,12511.4,42350],["2012-06-15",12583.72,12945.32,12511.4,12800.68,144830],["2012-06-18",12800.68,12800.68,12656.04,12728.36,62520],["2012-06-19",12728.36,12728.36,12583.72,12728.36,86490],["2012-06-20",12728.36,12728.36,12583.72,12656.04,25970],["2012-06-21",12583.72,12728.36,12511.4,12511.4,27850],["2012-06-22",12583.72,12583.72,12439.08,12511.4,15670],["2012-06-25",12511.4,12656.04,12439.08,12511.4,30180],["2012-06-26",12439.08,12511.4,12366.76,12439.08,42190],["2012-06-27",12439.08,12439.08,12439.08,12439.08,16660],["2012-06-28",12439.08,12439.08,12366.76,12439.08,27000],["2012-06-29",12511.4,12728.36,12366.76,12728.36,59480],["2012-07-02",12728.36,12728.36,12511.4,12656.04,29330],["2012-07-03",12583.72,12583.72,12439.08,12583.72,20830],["2012-07-04",12656.04,12656.04,12439.08,12583.72,23450],["2012-07-05",12583.72,12656.04,12511.4,12583.72,36390],["2012-07-06",12583.72,12583.72,12511.4,12511.4,29930],["2012-07-09",12439.08,12511.4,12366.76,12366.76,88080],["2012-07-10",12366.76,12439.08,12294.44,12366.76,116570],["2012-07-11",12366.76,12439.08,12366.76,12439.08,18160],["2012-07-12",12439.08,12511.4,12366.76,12511.4,23980],["2012-07-13",12583.72,12656.04,12439.08,12656.04,62810],["2012-07-16",12656.04,12656.04,12511.4,12511.4,71300],["2012-07-17",12439.08,12583.72,12439.08,12511.4,112490],["2012-07-18",12511.4,12656.04,12439.08,12656.04,29510],["2012-07-19",12583.72,12656.04,12511.4,12656.04,115960],["2012-07-20",12656.04,12728.36,12656.04,12656.04,41430],["2012-07-23",12656.04,12728.36,12583.72,12583.72,35950],["2012-07-24",12511.4,12583.72,12511.4,12583.72,41530],["2012-07-25",12583.72,12583.72,12511.4,12583.72,133280],["2012-07-26",12583.72,12656.04,12583.72,12583.72,80360],["2012-07-27",12583.72,12656.04,12511.4,12583.72,61665],["2012-07-30",12656.04,13017.64,12583.72,12873.0,226170],["2012-07-31",12873.0,12945.32,12800.68,12945.32,78150],["2012-08-01",12873.0,12945.32,12800.68,12873.0,72350],["2012-08-02",13451.56,13451.56,13451.56,13451.56,150630],["2012-08-03",14102.44,14102.44,14102.44,14102.44,108780],["2012-08-06",14753.32,14753.32,14464.04,14753.32,476860],["2012-08-07",15042.6,15331.88,14753.32,14897.96,558470],["2012-08-08",14753.32,14897.96,14464.04,14753.32,186630],["2012-08-09",14897.96,15331.88,14897.96,15187.24,118430],["2012-08-10",15042.6,15187.24,14897.96,15042.6,1231100],["2012-08-13",14897.96,15331.88,14753.32,15331.88,115640],["2012-08-14",15476.52,16055.09,15331.88,16055.09,2330460],["2012-08-15",16055.09,16778.29,16055.09,16633.65,3829420],["2012-08-16",16778.29,17067.57,16055.09,16344.37,124080],["2012-08-17",16199.73,16344.37,16055.09,16055.09,121660],["2012-08-20",16055.09,16344.37,16055.09,16199.73,170160],["2012-08-21",16199.73,16199.73,15463.37,15463.37,720730],["2012-08-22",14874.29,16052.46,14874.29,15757.92,169320],["2012-08-23",15610.65,15610.65,15021.56,15021.56,341030],["2012-08-24",14432.48,15463.37,14432.48,15316.1,304170],["2012-08-27",15463.37,15463.37,15021.56,15021.56,151750],["2012-08-28",15021.56,15316.1,14874.29,15168.83,83740],["2012-08-29",15168.83,15757.92,15168.83,15316.1,114520],["2012-08-30",15316.1,15463.37,15168.83,15168.83,237440],["2012-08-31",15316.1,15463.37,15168.83,15463.37,82000],["2012-09-04",15463.37,15757.92,15463.37,15757.92,92220],["2012-09-05",15757.92,15757.92,15463.37,15757.92,109770],["2012-09-06",15610.65,15757.92,15463.37,15463.37,194040],["2012-09-07",15463.37,15757.92,15463.37,15610.65,46090],["2012-09-10",15463.37,15610.65,15168.83,15316.1,92560],["2012-09-11",15316.1,15610.65,15168.83,15463.37,49820],["2012-09-12",15610.65,15757.92,15463.37,15610.65,32540],["2012-09-13",15610.65,15757.92,15463.37,15610.65,39500],["2012-09-14",15905.19,16347.0,15757.92,16199.73,246460],["2012-09-17",16199.73,16494.27,16199.73,16347.0,265755],["2012-09-18",16347.0,16494.27,15905.19,15905.19,244570],["2012-09-19",15905.19,16347.0,15905.19,16199.73,116200],["2012-09-20",16199.73,16347.0,15905.19,16199.73,142350],["2012-09-21",16199.73,16347.0,16052.46,16347.0,154960],["2012-09-24",16199.73,16494.27,16199.73,16199.73,52630],["2012-09-25",16347.0,16788.81,16199.73,16641.54,182755],["2012-09-26",16641.54,17230.62,16641.54,17083.35,316090],["2012-09-27",17230.62,17377.89,17083.35,17377.89,208340],["2012-09-28",17230.62,17672.43,17083.35,17230.62,375100],["2012-10-01",17230.62,17377.89,17083.35,17083.35,250830],["2012-10-02",17083.35,17083.35,16788.81,16788.81,152200],["2012-10-03",16936.08,17083.35,16641.54,16936.08,87060],["2012-10-04",16936.08,17083.35,16788.81,16936.08,97390],["2012-10-05",16936.08,17083.35,16936.08,16936.08,70040],["2012-10-08",16936.08,17525.16,16936.08,17377.89,207160],["2012-10-09",17377.89,17525.16,17230.62,17377.89,152500],["2012-10-10",17377.89,17377.89,17230.62,17377.89,38920],["2012-10-11",17377.89,17525.16,17230.62,17377.89,111520],["2012-10-12",17377.89,17525.16,17230.62,17377.89,86930],["2012-10-15",17672.43,18114.24,17525.16,18114.24,325440],["2012-10-16",18114.24,18997.86,18114.24,18850.59,306475],["2012-10-17",18850.59,19145.13,18556.05,18703.32,278150],["2012-10-18",18703.32,19145.13,18703.32,19145.13,162300],["2012-10-19",19439.67,19881.48,19145.13,19586.94,411570],["2012-10-22",19881.48,20028.75,19586.94,20028.75,593310],["2012-10-23",20028.75,20028.75,19586.94,20028.75,248760],["2012-10-24",20028.75,20176.02,19586.94,19586.94,419880],["2012-10-25",19292.4,19439.67,18703.32,18703.32,1059420],["2012-10-26",18703.32,19145.13,18556.05,18997.86,136860],["2012-10-29",19145.13,19145.13,18703.32,18850.59,615000],["2012-10-30",18850.59,18997.86,18703.32,18703.32,125140],["2012-10-31",18703.32,18850.59,18261.51,18408.78,225220],["2012-11-01",18408.78,18703.32,18408.78,18703.32,590580],["2012-11-02",18261.51,18408.78,17819.7,17819.7,278080],["2012-11-05",17819.7,18556.05,17672.43,18556.05,153260],["2012-11-06",18556.05,18997.86,18408.78,18703.32,152980],["2012-11-07",18850.59,18850.59,18556.05,18703.32,81950],["2012-11-08",18556.05,18703.32,18408.78,18408.78,74470],["2012-11-09",18408.78,18703.32,18408.78,18556.05,44090],["2012-11-12",18556.05,18703.32,18556.05,18703.32,77590],["2012-11-13",18703.32,18850.59,18556.05,18556.05,85010],["2012-11-14",18703.32,19439.67,18703.32,19439.67,346610],["2012-11-15",19881.48,20028.75,19292.4,19439.67,203380],["2012-11-16",19292.4,19439.67,18997.86,19145.13,67040],["2012-11-19",19145.13,19292.4,18850.59,18997.86,212120],["2012-11-20",18997.86,19145.13,18850.59,19145.13,122810],["2012-11-21",19292.4,19586.94,19145.13,19145.13,164280],["2012-11-22",19145.13,19292.4,18997.86,19145.13,67600],["2012-11-23",19292.4,19292.4,18850.59,19145.13,133190],["2012-11-26",19145.13,19145.13,18850.59,18850.59,87520],["2012-11-27",18850.59,18997.86,18850.59,18997.86,53840],["2012-11-28",18997.86,18997.86,18850.59,18850.59,172200],["2012-11-29",18997.86,19145.13,18850.59,18997.86,63950],["2012-11-30",18997.86,19145.13,18997.86,18997.86,2037050],["2012-12-03",18997.86,19145.13,18850.59,18997.86,65000],["2012-12-04",18997.86,19145.13,18850.59,19145.13,438295],["2012-12-05",19145.13,19439.67,19145.13,19292.4,81900],["2012-12-06",19145.13,19292.4,18997.86,19145.13,65680],["2012-12-07",19145.13,19292.4,18997.86,19145.13,201390],["2012-12-10",19145.13,19145.13,18997.86,19145.13,82630],["2012-12-11",19145.13,19145.13,18850.59,18850.59,127810],["2012-12-12",18850.59,18997.86,18556.05,18703.32,188940],["2012-12-13",18703.32,18850.59,18556.05,18703.32,149640],["2012-12-14",18703.32,18850.59,18556.05,18850.59,111460],["2012-12-17",18850.59,18850.59,18408.78,18408.78,394990],["2012-12-18",18408.78,18556.05,18261.51,18261.51,274070],["2012-12-19",18997.86,18997.86,18666.5,18666.5,432340],["2012-12-20",18445.6,18666.5,18445.6,18556.05,124180],["2012-12-21",18445.6,18556.05,18224.69,18335.14,139770],["2012-12-24",18335.14,18666.5,18335.14,18445.6,91700],["2012-12-25",18556.05,18776.96,18445.6,18776.96,124470],["2012-12-26",18776.96,19550.12,18776.96,19439.67,262250],["2012-12-27",19550.12,19771.03,19329.22,19439.67,218780],["2012-12-28",19439.67,19439.67,19108.31,19439.67,119400],["2013-01-02",19329.22,19439.67,19218.77,19218.77,319773],["2013-01-03",19218.77,19329.22,18997.86,19108.31,176370],["2013-01-04",18997.86,19439.67,18997.86,19439.67,147250],["2013-01-07",19439.67,19660.58,19439.67,19439.67,165530],["2013-01-08",19439.67,20323.29,19439.67,20323.29,996710],["2013-01-09",21317.37,21317.37,20654.65,21096.46,475050],["2013-01-10",21096.46,22090.54,20986.01,22090.54,3383410],["2013-01-11",22532.35,22974.16,22311.44,22753.25,892160],["2013-01-14",22311.44,22532.35,21759.18,21980.08,721220],["2013-01-15",21869.63,22311.44,21869.63,22090.54,692400],["2013-01-16",22090.54,22311.44,21869.63,21980.08,245810],["2013-01-17",21980.08,21980.08,21648.72,21648.72,361160],["2013-01-18",21648.72,21759.18,21317.37,21538.27,206860],["2013-01-21",21648.72,21759.18,21317.37,21317.37,216950],["2013-01-22",21206.91,21538.27,21096.46,21317.37,361990],["2013-01-23",21648.72,22311.44,21648.72,21648.72,250560],["2013-01-24",21648.72,21980.08,21648.72,21869.63,210380],["2013-01-25",21869.63,22090.54,21759.18,21980.08,430810],["2013-01-28",22090.54,23415.97,22090.54,23195.06,677030],["2013-01-29",22974.16,23195.06,22532.35,22974.16,293610],["2013-01-30",22753.25,22974.16,22532.35,22753.25,325500],["2013-01-31",22532.35,22753.25,22311.44,22311.44,279570],["2013-02-01",22090.54,22532.35,21980.08,22532.35,459310],["2013-02-04",22532.35,22532.35,22311.44,22311.44,117260],["2013-02-05",22532.35,22532.35,21980.08,21980.08,794100],["2013-02-06",21980.08,22753.25,21980.08,22753.25,217250],["2013-02-07",22532.35,22753.25,22532.35,22532.35,105610],["2013-02-08",22532.35,22753.25,22311.44,22532.35,128380],["2013-02-18",22753.25,22753.25,22311.44,22532.35,200340],["2013-02-19",22311.44,22753.25,22311.44,22311.44,225290],["2013-02-20",22311.44,23636.87,22090.54,22974.16,499760],["2013-02-21",23195.06,23195.06,22311.44,22311.44,619510],["2013-02-22",22532.35,22974.16,22090.54,22532.35,381530],["2013-02-25",22753.25,22974.16,22532.35,22753.25,235680],["2013-02-26",22753.25,22974.16,22311.44,22311.44,1715630],["2013-02-27",22532.35,22753.25,22311.44,22532.35,264350],["2013-02-28",22753.25,22974.16,22532.35,22753.25,181170],["2013-03-01",22753.25,22974.16,22753.25,22753.25,176290],["2013-03-04",22753.25,22974.16,22532.35,22532.35,951470],["2013-03-05",22532.35,22753.25,22311.44,22753.25,557890],["2013-03-06",23195.06,23415.97,22974.16,23195.06,266470],["2013-03-07",23195.06,23195.06,22753.25,23195.06,135160],["2013-03-08",22974.16,23195.06,22974.16,22974.16,446980],["2013-03-11",22974.16,23195.06,22753.25,23195.06,120190],["2013-03-12",22974.16,23195.06,22753.25,22974.16,113410],["2013-03-13",22974.16,23195.06,22753.25,22974.16,136290],["2013-03-14",22974.16,22974.16,22753.25,22974.16,53170],["2013-03-15",22753.25,22974.16,22753.25,22974.16,75460],["2013-03-18",22974.16,23857.78,22753.25,23195.06,383160],["2013-03-19",23415.97,23415.97,23195.06,23195.06,99440],["2013-03-20",23415.97,23636.87,23195.06,23636.87,227100],["2013-03-21",23636.87,24741.4,23636.87,24520.49,961690],["2013-03-22",24741.4,25404.12,24520.49,24962.31,593280],["2013-03-25",25183.21,25404.12,24741.4,25404.12,1795760],["2013-03-26",25404.12,25404.12,24741.4,24962.31,322980],["2013-03-27",24962.31,25183.21,24741.4,24962.31,216610],["2013-03-28",25183.21,25404.12,24962.31,25404.12,162890],["2013-03-29",25183.21,25625.02,24962.31,25625.02,395970],["2013-04-01",25845.93,26950.45,25845.93,26950.45,519290],["2013-04-02",26950.45,27613.17,26950.45,26950.45,403390],["2013-04-03",26729.55,27171.36,26729.55,27171.36,350420],["2013-04-04",26950.45,27171.36,26508.64,26508.64,513960],["2013-04-05",26729.55,27171.36,26508.64,27171.36,225850],["2013-04-08",27171.36,27613.17,27171.36,27613.17,303740],["2013-04-09",27613.17,28717.7,27613.17,28496.79,419320],["2013-04-10",28717.7,29380.41,27834.07,27834.07,454070],["2013-04-11",28275.89,28496.79,27613.17,28275.89,526180],["2013-04-12",28275.89,28496.79,27392.26,27613.17,477140],["2013-04-15",27392.26,27392.26,26508.64,26508.64,645370],["2013-04-16",26287.74,26950.45,25404.12,26729.55,1034959],["2013-04-17",27171.36,27392.26,26729.55,27392.26,283330],["2013-04-18",26950.45,27171.36,26729.55,27171.36,298330],["2013-04-22",26950.45,27171.36,26729.55,26950.45,169190],["2013-04-23",27392.26,27834.07,27171.36,27613.17,353200],["2013-04-24",27613.17,27613.17,27392.26,27613.17,84650],["2013-04-25",27613.17,27834.07,27392.26,27834.07,103840],["2013-04-26",27834.07,28054.98,27392.26,27392.26,358840],["2013-05-02",27171.36,27171.36,26729.55,26950.45,177790],["2013-05-03",26729.55,27171.36,26729.55,27171.36,91300],["2013-05-06",27392.26,27613.17,27171.36,27613.17,175190],["2013-05-07",27613.17,27834.07,27392.26,27392.26,156630],["2013-05-08",27392.26,27392.26,27171.36,27392.26,47030],["2013-05-09",27171.36,27392.26,27171.36,27392.26,45960],["2013-05-10",27392.26,27613.17,27171.36,27392.26,189470],["2013-05-13",27392.26,27392.26,27171.36,27392.26,51040],["2013-05-14",27171.36,27392.26,26950.45,27392.26,219290],["2013-05-15",27171.36,27613.17,27171.36,27392.26,223528],["2013-05-16",27392.26,27613.17,27171.36,27613.17,154240],["2013-05-17",27613.17,27834.07,27392.26,27613.17,200620],["2013-05-20",27834.07,27834.07,27392.26,27834.07,252390],["2013-05-21",28054.98,28938.6,28054.98,28275.89,599420],["2013-05-22",28496.79,28717.7,28275.89,28717.7,185010],["2013-05-23",28717.7,29159.51,28496.79,28717.7,296020],["2013-05-24",28496.79,29380.41,28496.79,28938.6,446660],["2013-05-27",29159.51,30043.13,29159.51,29601.32,946120],["2013-05-28",29822.22,29822.22,29601.32,29822.22,183380],["2013-05-29",29822.22,29822.22,29380.41,29380.41,324610],["2013-05-30",29601.32,29601.32,29159.51,29601.32,185110],["2013-05-31",29601.32,30043.13,29380.41,29601.32,335490],["2013-06-03",29601.32,29822.22,29380.41,29380.41,129090],["2013-06-04",29380.41,29601.32,29159.51,29159.51,213440],["2013-06-05",29380.41,29601.32,29159.51,29601.32,269400],["2013-06-06",29601.32,29822.22,29380.41,29822.22,228880],["2013-06-07",30043.13,30264.03,29822.22,30043.13,146880],["2013-06-10",30264.03,30705.84,30264.03,30484.94,290650],["2013-06-11",30705.84,30926.75,30264.03,30926.75,231899],["2013-06-12",30926.75,30926.75,30705.84,30705.84,269790],["2013-06-13",30484.94,30484.94,30043.13,30484.94,277630],["2013-06-14",30664.0,30887.82,30440.17,30664.0,126880],["2013-06-17",30664.0,30664.0,29544.87,29544.87,690940],["2013-06-18",29544.87,29992.52,29544.87,29768.7,293390],["2013-06-19",30216.35,30440.17,29992.52,30216.35,150700],["2013-06-20",30216.35,30440.17,29768.7,29992.52,172610],["2013-06-21",29768.7,30216.35,29768.7,29992.52,223320],["2013-06-24",30216.35,30216.35,29544.87,29992.52,1219238],["2013-06-25",29768.7,29992.52,28425.75,29097.23,439640],["2013-06-26",29097.23,29321.05,28873.4,29097.23,603050],["2013-06-27",29321.05,29544.87,29097.23,29544.87,863185],["2013-06-28",29544.87,29768.7,29321.05,29544.87,300240],["2013-07-01",29097.23,29544.87,29097.23,29321.05,138317],["2013-07-02",29768.7,30216.35,29768.7,30216.35,346060],["2013-07-03",30216.35,30440.17,29992.52,29992.52,419530],["2013-07-04",29992.52,30216.35,29768.7,29992.52,273200],["2013-07-05",29992.52,30216.35,29768.7,29992.52,92890],["2013-07-08",29992.52,30216.35,29768.7,29992.52,280740],["2013-07-09",30216.35,30664.0,30216.35,30440.17,189580],["2013-07-10",30664.0,30887.82,30440.17,30440.17,1431190],["2013-07-11",30440.17,30664.0,30216.35,30440.17,194985],["2013-07-12",30440.17,30664.0,30216.35,30664.0,153350],["2013-07-15",30664.0,30887.82,30440.17,30664.0,222900],["2013-07-16",30664.0,31335.47,30664.0,31111.65,666730],["2013-07-17",31335.47,31335.47,30887.82,31335.47,265830],["2013-07-18",31111.65,31559.3,31111.65,31335.47,909870],["2013-07-19",31559.3,32230.77,31559.3,32230.77,1190230],["2013-07-22",32230.77,32454.6,31783.12,32454.6,1044600],["2013-07-23",32678.42,32902.25,32454.6,32454.6,507650],["2013-07-24",32454.6,32454.6,31783.12,31783.12,1144000],["2013-07-25",31783.12,32230.77,31559.3,32006.95,585540],["2013-07-26",32006.95,32230.77,31783.12,32230.77,993520],["2013-07-29",32230.77,32454.6,31559.3,31559.3,502210],["2013-07-30",31783.12,32006.95,31559.3,31783.12,316950],["2013-07-31",31783.12,32454.6,31783.12,32454.6,247770],["2013-08-01",32454.6,32678.42,32230.77,32454.6,843955],["2013-08-02",32678.42,32902.25,32454.6,32678.42,406030],["2013-08-05",32678.42,32902.25,32230.77,32230.77,1523690],["2013-08-06",32230.77,32902.25,32006.95,32678.42,476030],["2013-08-07",32678.42,32678.42,32454.6,32454.6,489010],["2013-08-08",32454.6,32678.42,32230.77,32454.6,151820],["2013-08-09",32454.6,32678.42,32230.77,32454.6,159070],["2013-08-12",32678.42,32678.42,32454.6,32454.6,463260],["2013-08-13",32454.6,32902.25,32454.6,32902.25,213280],["2013-08-14",32902.25,33349.9,32678.42,33349.9,556100],["2013-08-15",33573.72,33797.55,33349.9,33797.55,981290],["2013-08-16",33797.55,33797.55,33126.07,33573.72,424370],["2013-08-19",33349.9,33573.72,33126.07,33573.72,587140],["2013-08-20",33573.72,33800.57,32893.17,33120.02,630930],["2013-08-21",32893.17,33120.02,32666.32,33120.02,372120],["2013-08-22",32893.17,33120.02,32439.47,32439.47,504780],["2013-08-23",32439.47,32439.47,30397.83,30851.53,1332760],["2013-08-26",30624.68,31758.93,29717.28,31758.93,946920],["2013-08-27",31532.08,31758.93,31078.38,31532.08,375240],["2013-08-28",31305.23,31305.23,30170.98,30170.98,724565],["2013-08-29",30170.98,30624.68,29944.13,29944.13,936640],["2013-08-30",29944.13,30170.98,28583.03,29490.43,1105890],["2013-09-03",29944.13,30624.68,29717.28,30170.98,240850],["2013-09-04",30624.68,31532.08,30624.68,30851.53,759630],["2013-09-05",31532.08,32212.62,31305.23,31532.08,606010],["2013-09-06",32212.62,32212.62,31305.23,31532.08,622950],["2013-09-09",31305.23,31532.08,30624.68,30851.53,435250],["2013-09-10",30851.53,31305.23,30851.53,31305.23,198300],["2013-09-11",31305.23,31532.08,31078.38,31305.23,395120],["2013-09-12",31305.23,31305.23,31078.38,31078.38,164102],["2013-09-13",31078.38,31305.23,30851.53,31305.23,207390],["2013-09-16",31305.23,31305.23,30851.53,31078.38,62070],["2013-09-17",31078.38,31305.23,30851.53,31078.38,502100],["2013-09-18",31305.23,31305.23,30851.53,30851.53,237350],["2013-09-19",31078.38,31305.23,30851.53,31078.38,58080],["2013-09-20",31078.38,31305.23,30851.53,31305.23,184170],["2013-09-23",31078.38,31305.23,30851.53,31078.38,386710],["2013-09-24",31078.38,31305.23,30851.53,31305.23,141292],["2013-09-25",31078.38,32439.47,31078.38,31758.93,307540],["2013-09-26",31758.93,31985.78,31532.08,31532.08,251570],["2013-09-27",31532.08,31758.93,31305.23,31758.93,257260],["2013-09-30",31758.93,31985.78,31532.08,31985.78,456460],["2013-10-01",31985.78,32212.62,31532.08,31532.08,124630],["2013-10-02",31532.08,31985.78,31532.08,31758.93,98350],["2013-10-03",31758.93,31758.93,31532.08,31532.08,131720],["2013-10-04",31532.08,31758.93,31305.23,31758.93,88360],["2013-10-07",31758.93,31985.78,31532.08,31758.93,153310],["2013-10-08",31758.93,31758.93,31532.08,31758.93,256730],["2013-10-09",31758.93,32439.47,31532.08,32212.62,334620],["2013-10-10",32212.62,32439.47,31758.93,31758.93,455750],["2013-10-11",31985.78,32212.62,31758.93,31758.93,310730],["2013-10-14",31758.93,32212.62,31758.93,31985.78,91900],["2013-10-15",31985.78,32212.62,31758.93,32212.62,100290],["2013-10-16",32212.62,32212.62,31985.78,32212.62,510980],["2013-10-17",32212.62,32439.47,31985.78,31985.78,795820],["2013-10-18",31985.78,32212.62,31985.78,32212.62,2239400],["2013-10-21",32212.62,32212.62,31985.78,32212.62,683200],["2013-10-22",32212.62,32212.62,31985.78,31985.78,591480],["2013-10-23",32212.62,32212.62,31985.78,31985.78,684740],["2013-10-24",31985.78,32666.32,31985.78,32212.62,1398850],["2013-10-25",32439.47,32666.32,32212.62,32212.62,607840],["2013-10-28",32212.62,32439.47,31985.78,31985.78,555650],["2013-10-29",31985.78,32212.62,31532.08,31985.78,1166790],["2013-10-30",31985.78,31985.78,31758.93,31985.78,501860],["2013-10-31",31985.78,32212.62,31758.93,31758.93,712710],["2013-11-01",31985.78,31985.78,31758.93,31758.93,521020],["2013-11-04",31758.93,31985.78,31758.93,31758.93,702480],["2013-11-05",31758.93,31985.78,31758.93,31985.78,212920],["2013-11-06",31985.78,31985.78,31758.93,31985.78,681420],["2013-11-07",31758.93,31985.78,31532.08,31758.93,758400],["2013-11-08",31532.08,31985.78,31532.08,31532.08,150620],["2013-11-11",31532.08,31758.93,31532.08,31532.08,172900],["2013-11-12",31532.08,31758.93,31305.23,31532.08,494990],["2013-11-13",31532.08,31532.08,31305.23,31532.08,496500],["2013-11-14",31532.08,31758.93,31532.08,31532.08,90640],["2013-11-15",31532.08,32212.62,31532.08,31985.78,328520],["2013-11-18",31985.78,32212.62,31985.78,32212.62,118030],["2013-11-19",32212.62,32439.47,31985.78,32212.62,177700],["2013-11-20",31985.78,32212.62,31985.78,31985.78,1353780],["2013-11-21",32212.62,32212.62,31758.93,31985.78,2084070],["2013-11-22",31985.78,32212.62,31758.93,31985.78,327010],["2013-11-25",31985.78,31985.78,31758.93,31985.78,127620],["2013-11-26",31985.78,32893.17,31758.93,32666.32,819470],["2013-11-27",33120.02,33120.02,32666.32,32666.32,246760],["2013-11-28",32666.32,32666.32,32212.62,32212.62,291610],["2013-11-29",32212.62,32439.47,31758.93,32212.62,375190],["2013-12-02",32212.62,32212.62,31985.78,31985.78,404937],["2013-12-03",31985.78,32439.47,31985.78,32212.62,238710],["2013-12-04",32212.62,32212.62,31985.78,31985.78,298730],["2013-12-05",31758.93,32212.62,31758.93,32212.62,284710],["2013-12-06",32212.62,32212.62,31985.78,31985.78,59840],["2013-12-09",31758.93,31985.78,31532.08,31532.08,457050],["2013-12-10",31532.08,31758.93,31305.23,31758.93,117220],["2013-12-11",31758.93,31985.78,31532.08,31985.78,184110],["2013-12-12",31758.93,31985.78,31758.93,31758.93,10127110],["2013-12-13",31985.78,31985.78,31532.08,31758.93,58920],["2013-12-16",31713.3,31941.45,31713.3,31713.3,73540],["2013-12-17",31941.45,31941.45,31485.14,31713.3,81460],["2013-12-18",31713.3,31713.3,31485.14,31485.14,125480],["2013-12-19",31713.3,31713.3,31485.14,31713.3,73390],["2013-12-20",31713.3,31713.3,31485.14,31713.3,162280],["2013-12-23",31485.14,31713.3,31256.99,31485.14,124817],["2013-12-24",31485.14,31713.3,31256.99,31256.99,131300],["2013-12-25",31256.99,31256.99,30800.68,31028.84,270300],["2013-12-26",31028.84,31256.99,30800.68,30800.68,457560],["2013-12-27",30800.68,31256.99,30800.68,31028.84,70280],["2013-12-30",31028.84,31256.99,30800.68,30800.68,437570],["2013-12-31",30800.68,31256.99,30572.53,30800.68,196990],["2014-01-02",30800.68,31256.99,30800.68,30800.68,74364],["2014-01-03",30800.68,31028.84,30800.68,31028.84,50700],["2014-01-06",30800.68,31028.84,30800.68,31028.84,77090],["2014-01-07",31028.84,31028.84,30800.68,30800.68,105870],["2014-01-08",30800.68,31028.84,30800.68,31028.84,108900],["2014-01-09",31028.84,31028.84,30800.68,31028.84,185100],["2014-01-10",31028.84,31713.3,31028.84,31485.14,202890],["2014-01-13",31256.99,31485.14,31256.99,31256.99,91380],["2014-01-14",31256.99,31485.14,31028.84,31256.99,124410],["2014-01-15",31485.14,31485.14,31028.84,31485.14,114260],["2014-01-16",31485.14,31485.14,31256.99,31256.99,115730],["2014-01-17",31256.99,32169.6,31256.99,31713.3,659070],["2014-01-20",31713.3,33082.21,31713.3,32397.75,567140],["2014-01-21",32397.75,32397.75,31941.45,32169.6,233170],["2014-01-22",32397.75,32397.75,31713.3,31941.45,553980],["2014-01-23",31941.45,32397.75,31941.45,32169.6,296370],["2014-01-24",32169.6,32625.91,32169.6,32397.75,359240],["2014-01-27",32397.75,32397.75,31941.45,32169.6,112900],["2014-02-06",32169.6,32397.75,31941.45,31941.45,820520],["2014-02-07",31941.45,32169.6,31713.3,31941.45,3089460],["2014-02-10",31941.45,31941.45,31485.14,31941.45,1966620],["2014-02-11",31713.3,32169.6,31713.3,31713.3,982910],["2014-02-12",31713.3,31941.45,31713.3,31941.45,257930],["2014-02-13",32169.6,32169.6,31713.3,31713.3,196350],["2014-02-14",31941.45,32397.75,31713.3,31941.45,905670],["2014-02-17",31941.45,32169.6,31713.3,31941.45,201080],["2014-02-18",31941.45,32169.6,31713.3,31941.45,843130],["2014-02-19",31941.45,32169.6,31713.3,31713.3,794580],["2014-02-20",31713.3,31941.45,31485.14,31485.14,514270],["2014-02-21",31485.14,31941.45,31256.99,31485.14,262430],["2014-02-24",31485.14,31941.45,31485.14,31713.3,497070],["2014-02-25",31713.3,31941.45,31485.14,31713.3,669230],["2014-02-26",31713.3,31713.3,31485.14,31713.3,283490],["2014-02-27",31713.3,32854.06,31485.14,32397.75,1587070],["2014-02-28",32625.91,32625.91,32169.6,32169.6,756810],["2014-03-03",32169.6,32169.6,31713.3,32169.6,180910],["2014-03-04",31941.45,32169.6,31713.3,31713.3,345430],["2014-03-05",31941.45,31941.45,31713.3,31713.3,799760],["2014-03-06",31713.3,31941.45,31485.14,31713.3,385540],["2014-03-07",31713.3,31941.45,31485.14,31713.3,237590],["2014-03-10",31713.3,32169.6,31713.3,31941.45,197440],["2014-03-11",31941.45,32169.6,31713.3,31941.45,553880],["2014-03-12",31941.45,32625.91,31941.45,32169.6,745520],["2014-03-13",32169.6,33310.37,32169.6,33310.37,1567020],["2014-03-14",33538.52,34679.29,33310.37,34222.98,1227890],["2014-03-17",34222.98,34451.13,33538.52,33766.67,396390],["2014-03-18",33766.67,33766.67,33310.37,33538.52,441500],["2014-03-19",33538.52,33766.67,33082.21,33310.37,348960],["2014-03-20",33310.37,33538.52,32625.91,32625.91,441220],["2014-03-21",32625.91,33082.21,32625.91,32854.06,243070],["2014-03-24",33082.21,33310.37,32625.91,32625.91,506980],["2014-03-25",32625.91,32854.06,32397.75,32397.75,328350],["2014-03-26",32397.75,32625.91,31713.3,31941.45,665510],["2014-03-27",32169.6,32169.6,31713.3,31941.45,693330],["2014-03-28",31941.45,32397.75,31941.45,32169.6,208560],["2014-03-31",32397.75,32625.91,32169.6,32169.6,175880],["2014-04-01",32397.75,32397.75,31941.45,32169.6,181570],["2014-04-02",32169.6,32397.75,31941.45,32169.6,209510],["2014-04-03",32169.6,33082.21,32169.6,32854.06,796300],["2014-04-04",32854.06,33082.21,32625.91,33082.21,359580],["2014-04-07",33994.83,34222.98,33538.52,33766.67,761320],["2014-04-08",33766.67,33994.83,33538.52,33538.52,284200],["2014-04-10",33538.52,33766.67,32854.06,32854.06,415430],["2014-04-11",32625.91,33082.21,32397.75,32625.91,200970],["2014-04-14",32625.91,32854.06,32397.75,32397.75,376180],["2014-04-15",32397.75,32625.91,31941.45,32169.6,566880],["2014-04-16",32169.6,32397.75,31713.3,32169.6,267480],["2014-04-17",32169.6,32397.75,31941.45,32169.6,197770],["2014-04-18",32169.6,32169.6,31713.3,31941.45,312270],["2014-04-21",31941.45,31941.45,31713.3,31713.3,254000],["2014-04-22",31941.45,31941.45,31485.14,31941.45,260270],["2014-04-23",31941.45,31941.45,31713.3,31713.3,73720],["2014-04-24",31713.3,31941.45,31485.14,31713.3,259019],["2014-04-25",31941.45,32397.75,31713.3,32169.6,258330],["2014-04-28",31941.45,31941.45,31713.3,31713.3,402990],["2014-04-29",31485.14,31941.45,31485.14,31713.3,80990],["2014-05-05",31713.3,31713.3,31028.84,31256.99,264620],["2014-05-06",31256.99,31256.99,30116.22,30344.38,271300],["2014-05-07",30572.53,31028.84,30344.38,30572.53,96260],["2014-05-08",30344.38,30344.38,28519.15,28519.15,1186350],["2014-05-09",28747.3,29888.07,28519.15,29659.92,255360],["2014-05-12",29659.92,29659.92,27834.69,28291.0,569150],["2014-05-13",28059.1,28986.68,28059.1,28059.1,235060],["2014-05-14",27595.32,28754.78,27595.32,28754.78,283680],["2014-05-15",28291.0,28986.68,27595.32,27827.21,453320],["2014-05-16",27827.21,28291.0,27595.32,28059.1,220610],["2014-05-19",28059.1,28522.89,27827.21,28291.0,165780],["2014-05-20",28291.0,28754.78,28059.1,28522.89,141870],["2014-05-21",28522.89,28986.68,28522.89,28986.68,142900],["2014-05-22",28986.68,29682.36,28986.68,29218.57,970160],["2014-05-23",29218.57,29450.46,28986.68,28986.68,376260],["2014-05-26",28986.68,28986.68,28522.89,28522.89,106630],["2014-05-27",28754.78,28986.68,28291.0,28754.78,497330],["2014-05-28",28754.78,28986.68,28291.0,28522.89,109830],["2014-05-29",28291.0,28754.78,28291.0,28522.89,277340],["2014-05-30",28522.89,28986.68,28522.89,28522.89,601880],["2014-06-02",28522.89,28986.68,28291.0,28754.78,245374],["2014-06-03",28754.78,28986.68,28522.89,28754.78,67150],["2014-06-04",28754.78,28986.68,28522.89,28754.78,214950],["2014-06-05",28986.68,28986.68,28291.0,28754.78,85820],["2014-06-06",28754.78,28754.78,28522.89,28754.78,31640],["2014-06-09",28754.78,28986.68,28522.89,28754.78,167320],["2014-06-10",28522.89,28754.78,28291.0,28291.0,159700],["2014-06-11",28522.89,28522.89,28059.1,28291.0,255250],["2014-06-12",28291.0,28522.89,28291.0,28522.89,105560],["2014-06-13",28754.78,28754.78,28291.0,28291.0,140310],["2014-06-16",28291.0,28522.89,28291.0,28291.0,236920],["2014-06-17",28291.0,28522.89,28291.0,28291.0,174680],["2014-06-18",28291.0,28522.89,28059.1,28291.0,337760],["2014-06-19",28059.1,28291.0,28059.1,28059.1,95070],["2014-06-20",28291.0,28291.0,28059.1,28059.1,82380],["2014-06-23",28059.1,28291.0,28059.1,28059.1,53690],["2014-06-24",28059.1,28291.0,28059.1,28059.1,88020],["2014-06-25",28291.0,28522.89,28059.1,28291.0,312390],["2014-06-26",28291.0,28522.89,28291.0,28522.89,155110],["2014-06-27",28522.89,28522.89,28291.0,28291.0,167640],["2014-06-30",28291.0,28522.89,28059.1,28291.0,126650],["2014-07-01",28522.89,28522.89,28291.0,28291.0,249620],["2014-07-02",28291.0,29218.57,28291.0,28986.68,1136720],["2014-07-03",29218.57,29450.46,28986.68,29450.46,175410],["2014-07-04",29682.36,30378.04,29682.36,30146.14,468050],["2014-07-07",30146.14,30378.04,29682.36,29914.25,172450],["2014-07-08",29682.36,29914.25,29450.46,29914.25,229400],["2014-07-09",29682.36,29914.25,29450.46,29682.36,352970],["2014-07-10",29682.36,29914.25,29218.57,29450.46,170560],["2014-07-11",29450.46,29682.36,29218.57,29450.46,1002641],["2014-07-14",29450.46,29682.36,29450.46,29682.36,103120],["2014-07-15",29682.36,30146.14,29682.36,29914.25,193170],["2014-07-16",30146.14,30146.14,29914.25,29914.25,316920],["2014-07-17",29682.36,29914.25,29682.36,29914.25,177000],["2014-07-18",29914.25,31073.72,29914.25,30841.82,461270],["2014-07-21",31305.61,32233.19,31073.72,32233.19,703510],["2014-07-22",32001.29,32233.19,31537.5,31769.4,1009930],["2014-07-23",31769.4,31769.4,31305.61,31537.5,262350],["2014-07-24",31537.5,32001.29,31537.5,31769.4,135470],["2014-07-25",31769.4,31769.4,31537.5,31537.5,153460],["2014-07-28",31305.61,31537.5,30841.82,31305.61,224320],["2014-07-29",31537.5,31769.4,31305.61,31537.5,303310],["2014-07-30",31537.5,31537.5,31073.72,31305.61,340190],["2014-07-31",31537.5,31537.5,31305.61,31537.5,1058370],["2014-08-01",31305.61,31537.5,31305.61,31305.61,341803],["2014-08-04",31305.61,31769.4,31305.61,31769.4,104770],["2014-08-05",31769.4,32001.29,31537.5,31769.4,100530],["2014-08-06",32001.29,32001.29,31769.4,32001.29,301980],["2014-08-07",32001.29,32465.08,32001.29,32465.08,247390],["2014-08-08",32465.08,32696.97,32233.19,32465.08,273930],["2014-08-11",32465.08,32465.08,32001.29,32001.29,255340],["2014-08-12",31769.4,32001.29,31537.5,31769.4,348145],["2014-08-13",31910.6,33040.17,31910.6,32192.99,742340],["2014-08-14",32192.99,32757.78,32192.99,32757.78,754000],["2014-08-15",32757.78,33040.17,32475.39,32757.78,1149480],["2014-08-18",32757.78,32757.78,32192.99,32475.39,15254660],["2014-08-19",32192.99,32475.39,31910.6,32192.99,306880],["2014-08-20",31910.6,32192.99,31628.2,31628.2,265940],["2014-08-21",31910.6,32192.99,31628.2,31910.6,193720],["2014-08-22",31910.6,32192.99,31628.2,31910.6,1416010],["2014-08-25",31910.6,32192.99,31628.2,31628.2,476100],["2014-08-26",31910.6,32192.99,31628.2,31628.2,252450],["2014-08-27",31910.6,31910.6,31628.2,31628.2,116290],["2014-08-28",31628.2,31910.6,31345.81,31345.81,218920],["2014-08-29",31345.81,31628.2,31345.81,31345.81,230030],["2014-09-03",31628.2,31910.6,31345.81,31628.2,218670],["2014-09-04",31628.2,31910.6,31345.81,31345.81,226370],["2014-09-05",31628.2,31628.2,31345.81,31345.81,286710],["2014-09-08",31345.81,31628.2,31063.41,31345.81,445962],["2014-09-09",31345.81,31628.2,30498.62,31063.41,432340],["2014-09-10",30781.02,31063.41,30498.62,30781.02,221560],["2014-09-11",30781.02,31063.41,30498.62,30781.02,82750],["2014-09-12",30781.02,31063.41,30498.62,30781.02,95110],["2014-09-15",30781.02,30781.02,30216.23,30498.62,229470],["2014-09-16",30498.62,30781.02,30216.23,30498.62,1021900],["2014-09-17",30498.62,30781.02,30216.23,30216.23,400720],["2014-09-18",30216.23,30498.62,29933.83,30216.23,465280],["2014-09-19",29933.83,30216.23,29933.83,29933.83,283760],["2014-09-22",29933.83,30781.02,29933.83,30498.62,138640],["2014-09-23",30216.23,30498.62,30216.23,30498.62,156586],["2014-09-24",30216.23,30498.62,29933.83,29933.83,360730],["2014-09-25",29933.83,30216.23,29651.44,29933.83,114700],["2014-09-26",29933.83,30216.23,29651.44,29933.83,190450],["2014-09-29",29933.83,29933.83,29651.44,29651.44,84300],["2014-09-30",29651.44,29933.83,29369.04,29651.44,358472],["2014-10-01",29933.83,30498.62,29651.44,30216.23,829128],["2014-10-02",30216.23,30498.62,29933.83,30498.62,117900],["2014-10-03",30216.23,30498.62,29933.83,30216.23,195200],["2014-10-06",29933.83,30216.23,29651.44,30216.23,355250],["2014-10-07",30216.23,30216.23,29933.83,29933.83,475200],["2014-10-08",29933.83,31628.2,29933.83,31063.41,615100],["2014-10-09",31063.41,31628.2,30781.02,31063.41,862290],["2014-10-10",31063.41,31063.41,30498.62,31063.41,306470],["2014-10-13",30781.02,31063.41,30498.62,30781.02,202790],["2014-10-14",30781.02,30781.02,30498.62,30498.62,130900],["2014-10-15",30498.62,30498.62,29933.83,29933.83,426130],["2014-10-16",30216.23,30498.62,29651.44,29651.44,392730],["2014-10-17",29651.44,30216.23,29369.04,30216.23,147420],["2014-10-20",30216.23,30216.23,29651.44,29933.83,126530],["2014-10-21",29933.83,30498.62,29651.44,30216.23,172480],["2014-10-22",30216.23,30498.62,29933.83,30216.23,92200],["2014-10-23",30216.23,30498.62,29933.83,30216.23,149160],["2014-10-24",30216.23,30216.23,29651.44,29933.83,284570],["2014-10-27",29651.44,29933.83,29369.04,29369.04,131430],["2014-10-28",29369.04,29651.44,29086.65,29086.65,110280],["2014-10-29",29369.04,29651.44,28804.25,29369.04,238380],["2014-10-30",29369.04,29651.44,29369.04,29369.04,49530],["2014-10-31",29369.04,29651.44,29369.04,29651.44,20640],["2014-11-03",29651.44,29933.83,29651.44,29651.44,164056],["2014-11-04",29651.44,29933.83,29651.44,29651.44,134860],["2014-11-05",29369.04,29651.44,29086.65,29369.04,163990],["2014-11-06",29369.04,29651.44,29369.04,29369.04,141690],["2014-11-07",29369.04,29651.44,29369.04,29369.04,90070],["2014-11-10",29651.44,29651.44,29369.04,29369.04,105440],["2014-11-11",29651.44,29651.44,29369.04,29369.04,1897238],["2014-11-12",29651.44,29651.44,29369.04,29369.04,64430],["2014-11-13",29651.44,29651.44,29369.04,29369.04,100360],["2014-11-14",29369.04,29651.44,29086.65,29369.04,134818],["2014-11-17",29369.04,29651.44,29086.65,29369.04,130450],["2014-11-18",29369.04,29369.04,29086.65,29086.65,98550],["2014-11-19",29086.65,29369.04,28521.86,28521.86,1891680],["2014-11-20",28804.25,28804.25,28521.86,28521.86,98550],["2014-11-21",28521.86,28804.25,28521.86,28521.86,93130],["2014-11-24",28521.86,28521.86,28098.27,28239.47,93240],["2014-11-25",28239.47,28521.86,28239.47,28239.47,138910],["2014-11-26",28239.47,28521.86,27957.07,28239.47,76560],["2014-11-27",28239.47,28239.47,27957.07,28098.27,290390],["2014-11-28",27957.07,28098.27,27815.87,27957.07,111560],["2014-12-01",27815.87,28098.27,27674.68,28098.27,405405],["2014-12-02",28098.27,28239.47,28098.27,28098.27,190720],["2014-12-03",28098.27,28239.47,28098.27,28239.47,112730],["2014-12-04",28239.47,28521.86,28098.27,28521.86,282280],["2014-12-05",28239.47,28521.86,28098.27,28098.27,119020],["2014-12-08",28239.47,28239.47,28098.27,28098.27,238290],["2014-12-09",28098.27,28239.47,27815.87,27815.87,213170],["2014-12-10",27957.07,27957.07,27674.68,27957.07,82450],["2014-12-11",27815.87,27957.07,27674.68,27957.07,197620],["2014-12-12",27815.87,27957.07,27815.87,27957.07,76450],["2014-12-15",27957.07,27957.07,27815.87,27815.87,221150],["2014-12-16",27815.87,27815.87,27392.28,27533.48,220300],["2014-12-17",27533.48,27674.68,26121.51,26121.51,338420],["2014-12-18",26121.51,26545.1,26121.51,26545.1,334070],["2014-12-19",26545.1,26686.29,26121.51,26545.1,312270],["2014-12-22",26545.1,26545.1,26262.7,26403.9,90260],["2014-12-23",26686.29,27815.87,26262.7,26968.69,245020],["2014-12-24",27109.89,27109.89,26686.29,26827.49,901630],["2014-12-25",26686.29,27109.89,26545.1,26686.29,89620],["2014-12-26",26686.29,26827.49,26403.9,26545.1,109890],["2014-12-29",26545.1,26686.29,26262.7,26545.1,97060],["2014-12-30",26545.1,26545.1,26262.7,26545.1,50370],["2014-12-31",26827.49,26968.69,26686.29,26968.69,102210],["2015-01-05",27109.89,27251.08,26968.69,27109.89,194733],["2015-01-06",27109.89,27392.28,26827.49,27109.89,197249],["2015-01-07",27109.89,27815.87,27109.89,27674.68,194130],["2015-01-08",27674.68,27957.07,27533.48,27815.87,70650],["2015-01-09",28098.27,29086.65,27957.07,29086.65,420390],["2015-01-12",29086.65,29086.65,28239.47,28239.47,894430],["2015-01-13",28239.47,28804.25,28098.27,28804.25,144550],["2015-01-14",29086.65,29086.65,28239.47,28521.86,87550],["2015-01-15",28521.86,28521.86,28098.27,28239.47,86090],["2015-01-16",28239.47,28239.47,28098.27,28239.47,33740],["2015-01-19",28239.47,28239.47,27957.07,28098.27,60950],["2015-01-20",27815.87,28521.86,27815.87,28239.47,70940],["2015-01-21",28521.86,28804.25,28098.27,28239.47,80930],["2015-01-22",28239.47,28521.86,28098.27,28098.27,62690],["2015-01-23",28239.47,28521.86,27957.07,28239.47,82550],["2015-01-26",28239.47,28521.86,28098.27,28098.27,115330],["2015-01-27",28098.27,29369.04,28098.27,28804.25,605850],["2015-01-28",28521.86,29086.65,28521.86,28521.86,209540],["2015-01-29",28521.86,29651.44,28521.86,29651.44,433560],["2015-01-30",29369.04,29651.44,29086.65,29369.04,168570],["2015-02-02",29369.04,29651.44,29086.65,29086.65,228389],["2015-02-03",29086.65,29369.04,28521.86,28521.86,248560],["2015-02-04",28521.86,29086.65,28239.47,29086.65,122900],["2015-02-05",29086.65,29651.44,28804.25,29086.65,155580],["2015-02-06",29086.65,29369.04,29086.65,29086.65,49540],["2015-02-09",29086.65,29369.04,28804.25,29369.04,147400],["2015-02-10",29086.65,29369.04,29086.65,29086.65,149610],["2015-02-11",29086.65,29651.44,29086.65,29651.44,215920],["2015-02-12",29369.04,29651.44,29369.04,29651.44,58830],["2015-02-13",29651.44,29933.83,29369.04,29933.83,145600],["2015-02-24",29933.83,30216.23,29933.83,30216.23,103010],["2015-02-25",30216.23,30781.02,30216.23,30781.02,175760],["2015-02-26",30781.02,31063.41,30498.62,30498.62,261980],["2015-02-27",30781.02,30781.02,30216.23,30498.62,317032],["2015-03-02",30498.62,30781.02,30216.23,30216.23,272484],["2015-03-03",30216.23,30498.62,29933.83,30498.62,160320],["2015-03-04",30498.62,30781.02,30216.23,30781.02,159470],["2015-03-05",30781.02,30781.02,30216.23,30498.62,1016720],["2015-03-06",30498.62,30781.02,30216.23,30216.23,717540],["2015-03-09",30216.23,30498.62,30216.23,30216.23,2120350],["2015-03-10",30216.23,30498.62,30216.23,30498.62,1071930],["2015-03-11",30498.62,30781.02,30216.23,30498.62,163880],["2015-03-12",30498.62,30781.02,30216.23,30781.02,130340],["2015-03-13",30498.62,30781.02,30216.23,30498.62,163620],["2015-03-16",30498.62,30781.02,30498.62,30781.02,153740],["2015-03-17",30781.02,30781.02,30498.62,30781.02,218270],["2015-03-18",30498.62,30781.02,30498.62,30781.02,186590],["2015-03-19",30498.62,30781.02,30216.23,30498.62,412820],["2015-03-20",30216.23,30498.62,30216.23,30216.23,199770],["2015-03-23",30216.23,30498.62,29933.83,30216.23,111710],["2015-03-24",30216.23,30216.23,29933.83,30216.23,140930],["2015-03-25",30216.23,30216.23,29651.44,30216.23,140570],["2015-03-26",29933.83,30216.23,29651.44,30216.23,149870],["2015-03-27",29933.83,30216.23,29651.44,29651.44,80360],["2015-03-30",29933.83,29933.83,29369.04,29651.44,91360],["2015-03-31",29651.44,29933.83,29369.04,29933.83,92160],["2015-04-01",29933.83,29933.83,29369.04,29651.44,151380],["2015-04-02",29369.04,29933.83,29369.04,29933.83,97120],["2015-04-03",29651.44,29933.83,29369.04,29651.44,80560],["2015-04-06",29651.44,29933.83,29369.04,29369.04,85560],["2015-04-07",29369.04,29933.83,29369.04,29933.83,295100],["2015-04-08",29933.83,30216.23,29933.83,29933.83,146070],["2015-04-09",29933.83,30216.23,29933.83,29933.83,74090],["2015-04-10",29933.83,30781.02,29933.83,30498.62,271440],["2015-04-13",31063.41,31345.81,30498.62,31063.41,275880],["2015-04-14",31345.81,31345.81,30781.02,31063.41,335810],["2015-04-15",31063.41,31063.41,30498.62,30781.02,253590],["2015-04-16",30781.02,30781.02,30498.62,30498.62,119020],["2015-04-17",30498.62,30781.02,30498.62,30498.62,260780],["2015-04-20",30781.02,30781.02,30216.23,30498.62,181470],["2015-04-21",30498.62,30781.02,30216.23,30498.62,45020],["2015-04-22",30498.62,30781.02,30216.23,30498.62,169680],["2015-04-23",30498.62,30781.02,30498.62,30498.62,144320],["2015-04-24",30781.02,30781.02,30498.62,30781.02,136810],["2015-04-27",30781.02,30781.02,30498.62,30498.62,75170],["2015-05-04",30216.23,30498.62,29933.83,29933.83,181370],["2015-05-05",29933.83,29933.83,29369.04,29933.83,237920],["2015-05-06",29933.83,30216.23,29651.44,29933.83,118270],["2015-05-07",29933.83,30498.62,29651.44,29933.83,317090],["2015-05-08",29933.83,30216.23,29933.83,29933.83,115840],["2015-05-11",29933.83,30216.23,29651.44,29933.83,86210],["2015-05-12",29933.83,30216.23,29651.44,29651.44,59710],["2015-05-13",29651.44,29933.83,29651.44,29651.44,120230],["2015-05-14",29651.44,29933.83,29369.04,29651.44,90950],["2015-05-15",29651.44,29933.83,29369.04,29651.44,138690],["2015-05-18",29651.44,29651.44,29086.65,29651.44,88910],["2015-05-19",29369.04,29651.44,29369.04,29651.44,66220],["2015-05-20",29369.04,30216.23,29369.04,30216.23,183590],["2015-05-21",30216.23,30216.23,29651.44,29933.83,70130],["2015-05-22",29933.83,30216.23,29933.83,30216.23,46510],["2015-05-25",30216.23,30216.23,29651.44,29933.83,98370],["2015-05-26",29933.83,29933.83,29651.44,29933.83,96200],["2015-05-27",29651.44,29933.83,29651.44,29933.83,59630],["2015-05-28",29651.44,29933.83,29651.44,29933.83,40000],["2015-05-29",29933.83,29933.83,29651.44,29651.44,54090],["2015-06-01",29933.83,30216.23,29651.44,29933.83,124300],["2015-06-02",29933.83,29933.83,29651.44,29933.83,50810],["2015-06-03",29933.83,30216.23,29651.44,29933.83,166370],["2015-06-04",29933.83,30498.62,29933.83,30216.23,89660],["2015-06-05",30216.23,30498.62,29933.83,30216.23,132220],["2015-06-08",30216.23,30498.62,30216.23,30498.62,83350],["2015-06-09",30498.62,30498.62,30216.23,30216.23,64760],["2015-06-10",30216.23,30498.62,29933.83,30216.23,59460],["2015-06-11",30216.23,30498.62,30216.23,30498.62,144380],["2015-06-12",30498.62,30786.35,30210.9,30498.62,662210],["2015-06-15",30210.9,30498.62,30210.9,30498.62,39900],["2015-06-16",30498.62,30498.62,29923.18,30210.9,446415],["2015-06-17",30210.9,30498.62,29923.18,30210.9,501620],["2015-06-18",30210.9,30498.62,30210.9,30498.62,117570],["2015-06-19",30786.35,31074.07,30498.62,30786.35,519620],["2015-06-22",31074.07,32224.96,31074.07,32224.96,736130],["2015-06-23",32224.96,32512.68,31649.51,31937.24,251260],["2015-06-24",31649.51,31937.24,31361.79,31361.79,245100],["2015-06-25",31361.79,31937.24,31074.07,31937.24,522540],["2015-06-26",31649.51,33375.85,31649.51,32800.41,1019860],["2015-06-29",32800.41,33088.13,32512.68,32800.41,1329915],["2015-06-30",32512.68,32800.41,32224.96,32512.68,370020],["2015-07-01",32512.68,33088.13,32512.68,32800.41,838820],["2015-07-02",32800.41,33088.13,32512.68,32800.41,179890],["2015-07-03",32800.41,33088.13,32512.68,33088.13,138790],["2015-07-06",33088.13,33951.3,33088.13,33375.85,634580],["2015-07-07",33375.85,33663.57,33088.13,33663.57,518990],["2015-07-08",33663.57,33663.57,32800.41,33088.13,769120],["2015-07-09",32800.41,33375.85,32800.41,33088.13,171970],["2015-07-10",33088.13,33375.85,32800.41,33088.13,447870],["2015-07-13",33663.57,33663.57,33375.85,33663.57,735240],["2015-07-14",33663.57,33951.3,33375.85,33951.3,386610],["2015-07-15",33951.3,34239.02,33663.57,33951.3,962380],["2015-07-16",33951.3,33951.3,33375.85,33663.57,445338],["2015-07-17",33663.57,33951.3,33375.85,33663.57,324130],["2015-07-20",33663.57,33663.57,33088.13,33375.85,209980],["2015-07-21",33375.85,33663.57,33375.85,33663.57,127860],["2015-07-22",33663.57,34239.02,33375.85,34239.02,630226],["2015-07-23",34526.74,35677.63,34526.74,35102.19,1141320],["2015-07-24",35389.91,35389.91,34814.47,35102.19,1231120],["2015-07-27",34814.47,35102.19,34526.74,35102.19,651650],["2015-07-28",35102.19,35389.91,34814.47,34814.47,341670],["2015-07-29",34814.47,35102.19,34526.74,34814.47,325430],["2015-07-30",34814.47,34814.47,34239.02,34239.02,220450],["2015-07-31",34239.02,34814.47,33951.3,34526.74,423180],["2015-08-03",34526.74,34526.74,33951.3,34239.02,330000],["2015-08-04",34239.02,34239.02,33663.57,33663.57,596060],["2015-08-05",33961.48,34497.72,33961.48,34318.97,509800],["2015-08-06",34497.72,35212.69,34318.97,34676.46,608470],["2015-08-07",34855.2,35748.93,34676.46,35748.93,609920],["2015-08-10",36463.91,38251.35,36463.91,38251.35,1104290],["2015-08-11",38608.84,38966.33,37536.37,37536.37,838890],["2015-08-12",37178.89,37536.37,36463.91,36821.4,741920],["2015-08-13",36821.4,37536.37,36463.91,37536.37,705320],["2015-08-14",37536.37,38251.35,37178.89,37536.37,492040],["2015-08-17",37536.37,37536.37,36463.91,36821.4,472090],["2015-08-18",36821.4,37178.89,36106.42,36821.4,570930],["2015-08-19",36463.91,37178.89,36106.42,37178.89,387520],["2015-08-20",36821.4,37178.89,36463.91,36463.91,387500],["2015-08-21",35748.93,36106.42,35033.95,36106.42,881270],["2015-08-24",35570.18,35570.18,33603.99,33782.74,1722020],["2015-08-25",32889.01,35212.69,32889.01,34318.97,1903980],["2015-08-26",34497.72,36106.42,34497.72,35748.93,1004130],["2015-08-27",36106.42,36106.42,35391.44,35570.18,504220],["2015-08-28",35748.93,36106.42,35391.44,36106.42,658290],["2015-08-31",36106.42,36821.4,35570.18,35748.93,2216657],["2015-09-01",35748.93,36106.42,35570.18,35570.18,316390],["2015-09-03",35570.18,35748.93,35033.95,35391.44,262480],["2015-09-04",35391.44,35391.44,35033.95,35212.69,137720],["2015-09-07",35033.95,35212.69,34676.46,34676.46,831300],["2015-09-08",34497.72,35033.95,34497.72,34676.46,367250],["2015-09-09",35033.95,35033.95,34676.46,34855.2,218690],["2015-09-10",35033.95,35748.93,34855.2,35570.18,273840],["2015-09-11",35570.18,35748.93,35212.69,35212.69,142810],["2015-09-14",35033.95,35212.69,34855.2,34855.2,148920],["2015-09-15",34855.2,35212.69,34676.46,34855.2,769820],["2015-09-16",34855.2,35033.95,34676.46,34855.2,490270],["2015-09-17",34855.2,35033.95,34676.46,34855.2,283860],["2015-09-18",35033.95,35391.44,35033.95,35212.69,224860],["2015-09-21",35212.69,35570.18,35033.95,35391.44,214630],["2015-09-22",35391.44,36463.91,35391.44,36463.91,756280],["2015-09-23",36463.91,37178.89,36106.42,36106.42,444570],["2015-09-24",36106.42,36106.42,35748.93,35748.93,262400],["2015-09-25",35748.93,36106.42,35570.18,36106.42,274590],["2015-09-28",36106.42,36821.4,36106.42,36463.91,365490],["2015-09-29",36106.42,36106.42,35570.18,35748.93,259210],["2015-09-30",35748.93,36463.91,35748.93,35748.93,129690],["2015-10-01",35748.93,36106.42,35748.93,36106.42,301320],["2015-10-02",35748.93,36106.42,35748.93,35748.93,408180],["2015-10-05",36106.42,37178.89,35748.93,36821.4,1128594],["2015-10-06",37178.89,37536.37,36463.91,36821.4,603516],["2015-10-07",36463.91,36821.4,36106.42,36463.91,549319],["2015-10-08",36463.91,36821.4,36106.42,36106.42,568300],["2015-10-09",36106.42,36821.4,36106.42,36106.42,319980],["2015-10-12",36106.42,36463.91,35748.93,36106.42,394080],["2015-10-13",36106.42,36463.91,36106.42,36463.91,281090],["2015-10-14",37893.86,38966.33,37536.37,37893.86,2049450],["2015-10-15",37893.86,37893.86,37178.89,37536.37,516380],["2015-10-16",37536.37,38608.84,37536.37,37893.86,970360],["2015-10-19",38251.35,40038.8,37893.86,39681.31,1296760],["2015-10-20",40038.8,41111.27,39681.31,40038.8,1219260],["2015-10-21",39681.31,40753.78,39681.31,40396.29,725530],["2015-10-22",40038.8,40753.78,40038.8,40753.78,1052662],["2015-10-23",40753.78,41111.27,40396.29,41111.27,868880],["2015-10-26",41468.76,41826.25,40396.29,40396.29,786000],["2015-10-27",40753.78,41111.27,40396.29,40753.78,393940],["2015-10-28",41111.27,41468.76,40753.78,40753.78,430270],["2015-10-29",41111.27,42541.22,41111.27,42541.22,1176180],["2015-10-30",42541.22,42898.71,41826.25,42183.74,1267277],["2015-11-02",42183.74,42541.22,41468.76,41826.25,910076],["2015-11-03",43256.2,44328.67,42541.22,43971.18,2358440],["2015-11-04",44328.67,44686.16,43971.18,43971.18,6603220],["2015-11-05",44328.67,46116.12,43971.18,45758.63,1834295],["2015-11-06",45758.63,47546.07,45401.14,46116.12,2313040],["2015-11-09",46116.12,46473.61,45043.65,45401.14,1430150],["2015-11-10",45401.14,46116.12,45043.65,45758.63,1014930],["2015-11-11",45401.14,47188.58,45401.14,46473.61,3341390],["2015-11-12",46831.1,47188.58,45758.63,47188.58,2004030],["2015-11-13",47188.58,49333.52,47188.58,48976.03,1761860],["2015-11-16",48976.03,50048.5,48976.03,50048.5,1064150],["2015-11-17",50048.5,50048.5,47546.07,47903.56,1931778],["2015-11-18",47546.07,48261.05,46473.61,47188.58,2912690],["2015-11-19",47188.58,47903.56,46473.61,46473.61,1216290],["2015-11-20",46473.61,47546.07,46473.61,46831.1,841850],["2015-11-23",47546.07,47546.07,45043.65,45401.14,1910780],["2015-11-24",45401.14,45758.63,43256.2,43971.18,2610270],["2015-11-25",43613.69,45043.65,42898.71,44686.16,1082400],["2015-11-26",44686.16,45043.65,43971.18,43971.18,290190],["2015-11-27",43971.18,45401.14,43971.18,44328.67,1748240],["2015-11-30",44686.16,45043.65,43971.18,44328.67,899280],["2015-12-01",44328.67,44328.67,43256.2,43613.69,1528780],["2015-12-02",43256.2,44328.67,43256.2,43971.18,431960],["2015-12-03",43971.18,44328.67,43256.2,43971.18,403750],["2015-12-04",43971.18,43971.18,43256.2,43971.18,253990],["2015-12-07",43613.69,43971.18,42898.71,42898.71,354390],["2015-12-08",42898.71,44686.16,42183.74,44686.16,976200],["2015-12-09",44686.16,45401.14,43971.18,43971.18,542570],["2015-12-10",43971.18,44686.16,43613.69,43971.18,333650],["2015-12-11",43971.18,44686.16,43613.69,43971.18,388070],["2015-12-14",43971.18,44686.16,43613.69,44328.67,237100],["2015-12-15",44328.67,45401.14,44328.67,45043.65,1055690],["2015-12-16",45401.14,46116.12,45043.65,45758.63,773920],["2015-12-17",45758.63,46116.12,45401.14,45758.63,463700],["2015-12-18",45758.63,46116.12,45401.14,45758.63,335940],["2015-12-21",45758.63,45758.63,44686.16,44686.16,571950],["2015-12-22",45043.65,45401.14,44686.16,44686.16,742074],["2015-12-23",44686.16,44686.16,43971.18,44328.67,408550],["2015-12-24",44328.67,44686.16,43971.18,44686.16,413060],["2015-12-25",44328.67,44686.16,43971.18,44328.67,338530],["2015-12-28",44686.16,45758.63,44328.67,45401.14,946130],["2015-12-29",45401.14,45401.14,44686.16,45401.14,639470],["2015-12-30",45401.14,45758.63,45043.65,45401.14,442670],["2015-12-31",45043.65,46473.61,45043.65,45758.63,688500],["2016-01-04",45758.63,45758.63,44686.16,45043.65,987804],["2016-01-05",45043.65,45401.14,44686.16,44686.16,412720],["2016-01-06",44686.16,45043.65,44328.67,45043.65,375760],["2016-01-07",44686.16,44686.16,43613.69,44328.67,943810],["2016-01-08",43971.18,43971.18,43256.2,43613.69,615950],["2016-01-11",43256.2,43971.18,43256.2,43256.2,654744],["2016-01-12",43256.2,43971.18,43256.2,43971.18,446670],["2016-01-13",43971.18,43971.18,43256.2,43256.2,522630],["2016-01-14",43256.2,43613.69,42898.71,43256.2,558840],["2016-01-15",43613.69,43971.18,42898.71,42898.71,709990],["2016-01-18",42541.22,42541.22,40753.78,41826.25,1399760],["2016-01-19",41468.76,42541.22,41468.76,42541.22,375380],["2016-01-20",42183.74,42541.22,41826.25,41826.25,2114160],["2016-01-21",41468.76,42183.74,41111.27,41468.76,477210],["2016-01-22",41468.76,41826.25,40038.8,40753.78,857610],["2016-01-25",41468.76,42183.74,41111.27,42183.74,2087029],["2016-01-26",41468.76,41826.25,40753.78,41111.27,432989],["2016-01-27",41468.76,41826.25,41111.27,41826.25,340020],["2016-01-28",41468.76,42183.74,41468.76,41468.76,1782230],["2016-01-29",41468.76,41826.25,41111.27,41468.76,1884640],["2016-02-01",41826.25,42898.71,41468.76,42541.22,1689310],["2016-02-02",42541.22,43256.2,42183.74,42541.22,646540],["2016-02-03",42183.74,43256.2,42183.74,43256.2,434450],["2016-02-04",43971.18,44328.67,43613.69,43613.69,493320],["2016-02-05",43613.69,44328.67,43613.69,44328.67,204410],["2016-02-15",43613.69,45043.65,43613.69,45043.65,1825929],["2016-02-16",45758.63,46116.12,45401.14,45758.63,817180],["2016-02-17",46831.1,47546.07,46116.12,46473.61,4374130],["2016-02-18",46831.1,46831.1,45758.63,46116.12,2217000],["2016-02-19",46473.61,46473.61,45758.63,46116.12,2263430],["2016-02-22",46116.12,46831.1,45758.63,46473.61,1125550],["2016-02-23",46831.1,47188.58,46116.12,46473.61,1021890],["2016-02-24",46473.61,46831.1,46116.12,46831.1,963080],["2016-02-25",46831.1,47188.58,46116.12,46116.12,18754512],["2016-02-26",46473.61,46473.61,45758.63,46473.61,558120],["2016-02-29",46473.61,46473.61,45758.63,45758.63,1685500],["2016-03-01",45758.63,46831.1,45758.63,46473.61,673510],["2016-03-02",46831.1,47188.58,46116.12,47188.58,1399907],["2016-03-03",47188.58,47546.07,46831.1,46831.1,430930],["2016-03-04",46831.1,47188.58,46473.61,47188.58,309870],["2016-03-07",46831.1,47546.07,46831.1,46831.1,598820],["2016-03-08",46831.1,47188.58,46473.61,46831.1,625200],["2016-03-09",46831.1,47188.58,46473.61,46831.1,904354],["2016-03-10",46831.1,46831.1,46116.12,46831.1,494890],["2016-03-11",46473.61,48618.54,46473.61,48618.54,2313110],["2016-03-14",48618.54,48976.03,47903.56,48261.05,632690],["2016-03-15",48261.05,49333.52,47903.56,48618.54,910660],["2016-03-16",48618.54,49333.52,48261.05,48976.03,376070],["2016-03-17",48976.03,50048.5,48976.03,49333.52,839970],["2016-03-18",48976.03,49333.52,48976.03,49333.52,527290],["2016-03-21",48976.03,49691.01,48261.05,48261.05,579910],["2016-03-22",48261.05,48261.05,47188.58,47546.07,1146240],["2016-03-23",47546.07,48261.05,47546.07,47903.56,389980],["2016-03-24",47903.56,48618.54,47546.07,48261.05,568030],["2016-03-25",47903.56,48261.05,47188.58,47903.56,706170],["2016-03-28",47903.56,48261.05,47546.07,48261.05,177060],["2016-03-29",48261.05,48618.54,47903.56,47903.56,364550],["2016-03-30",47903.56,48976.03,47546.07,48618.54,906924],["2016-03-31",48618.54,48976.03,47903.56,47903.56,499710],["2016-04-01",47903.56,48618.54,47546.07,47903.56,1162790],["2016-04-04",47903.56,48261.05,47546.07,47903.56,286724],["2016-04-05",48618.54,48976.03,48261.05,48976.03,590930],["2016-04-06",48976.03,48976.03,48261.05,48976.03,325000],["2016-04-07",48976.03,50763.48,48618.54,50405.99,2146144],["2016-04-08",50405.99,51478.46,50048.5,51120.97,1047870],["2016-04-11",51478.46,51835.95,51120.97,51120.97,1244700],["2016-04-12",51120.97,51478.46,50763.48,51120.97,686480],["2016-04-13",51120.97,51835.95,50763.48,50763.48,681500],["2016-04-14",50763.48,51478.46,50405.99,50763.48,671070],["2016-04-15",51120.97,51835.95,51120.97,51120.97,624610],["2016-04-19",51120.97,51478.46,49691.01,49691.01,1242610],["2016-04-20",49691.01,50048.5,48261.05,48618.54,1698460],["2016-04-21",48976.03,49333.52,48261.05,48976.03,1050780],["2016-04-22",48976.03,50405.99,48976.03,50048.5,2329500],["2016-04-25",50763.48,51120.97,49691.01,49691.01,886480],["2016-04-26",49691.01,50048.5,49691.01,50048.5,1014098],["2016-04-27",50405.99,50405.99,49333.52,49333.52,557430],["2016-04-28",49691.01,49691.01,49333.52,49333.52,633970],["2016-04-29",49333.52,49691.01,49333.52,49691.01,822390],["2016-05-04",50048.5,51120.97,49691.01,50763.48,1211550],["2016-05-05",50763.48,51478.46,50763.48,50763.48,860970],["2016-05-06",51120.97,51120.97,50763.48,50763.48,816150],["2016-05-09",52193.43,52550.92,51120.97,51478.46,1908180],["2016-05-10",51120.97,51478.46,50763.48,51120.97,690020],["2016-05-11",51120.97,52193.43,51120.97,52193.43,1033050],["2016-05-12",52193.43,52550.92,51478.46,51835.95,1122800],["2016-05-13",51835.95,52193.43,51478.46,51478.46,563910],["2016-05-16",51478.46,52550.92,51478.46,52193.43,854780],["2016-05-17",52908.41,52908.41,52193.43,52550.92,1371690],["2016-05-18",52550.92,52550.92,51835.95,51835.95,852050],["2016-05-19",51835.95,52193.43,51478.46,51835.95,2705060],["2016-05-20",52193.43,52550.92,51835.95,52193.43,4616220],["2016-05-23",52550.92,52550.92,51835.95,52193.43,1285290],["2016-05-24",52193.43,52193.43,51835.95,51835.95,542530],["2016-05-25",51835.95,52193.43,51478.46,51478.46,672910],["2016-05-26",51478.46,51478.46,50405.99,50405.99,1296250],["2016-05-27",50405.99,51120.97,50405.99,51120.97,423310],["2016-05-30",51120.97,51120.97,50405.99,50763.48,282620],["2016-05-31",51120.97,51120.97,50763.48,50763.48,246150],["2016-06-01",50405.99,50763.48,50048.5,50405.99,722210],["2016-06-02",50405.99,50763.48,50405.99,50405.99,407190],["2016-06-03",50768.62,50768.62,50043.36,50405.99,1822090],["2016-06-06",50405.99,50405.99,49318.09,49318.09,661120],["2016-06-07",49318.09,49680.72,48955.46,49680.72,439670],["2016-06-08",50043.36,50405.99,49680.72,50043.36,1453640],["2016-06-09",50043.36,50043.36,49680.72,50043.36,689430],["2016-06-10",50043.36,50043.36,49318.09,49680.72,473540],["2016-06-13",49318.09,49680.72,48955.46,49680.72,581530],["2016-06-14",49318.09,49680.72,48955.46,49680.72,235590],["2016-06-15",49318.09,50043.36,48955.46,49680.72,267060],["2016-06-16",50043.36,50405.99,49680.72,49680.72,198930],["2016-06-17",49680.72,50043.36,49318.09,49680.72,391630],["2016-06-20",49680.72,50043.36,49318.09,49680.72,537180],["2016-06-21",50043.36,50768.62,50043.36,50405.99,1713150],["2016-06-22",50405.99,50768.62,50043.36,50405.99,1035890],["2016-06-23",50043.36,51131.25,50043.36,50768.62,1145260],["2016-06-24",50768.62,50768.62,47867.56,49680.72,1764890],["2016-06-27",49318.09,49680.72,48592.82,49680.72,740080],["2016-06-28",49680.72,52219.15,49318.09,50768.62,2005670],["2016-06-29",51131.25,51131.25,50405.99,50405.99,990170],["2016-06-30",50768.62,51493.89,50768.62,51131.25,1072180],["2016-07-01",52219.15,52219.15,51493.89,51856.52,1995270],["2016-07-04",52581.79,52581.79,51856.52,52581.79,1688228],["2016-07-05",52581.79,52944.42,51856.52,52219.15,919200],["2016-07-06",52219.15,52219.15,51493.89,51856.52,521510],["2016-07-07",52219.15,53307.05,51856.52,53307.05,1555810],["2016-07-08",53307.05,54032.32,52944.42,53307.05,654500],["2016-07-11",53307.05,54032.32,52581.79,52944.42,754950],["2016-07-12",52944.42,53307.05,52219.15,53307.05,684290],["2016-07-13",53307.05,53669.69,52944.42,53307.05,642600],["2016-07-14",52944.42,53669.69,52581.79,52944.42,1249220],["2016-07-15",52944.42,53669.69,52581.79,53307.05,5917832],["2016-07-18",53669.69,54757.58,53307.05,54394.95,1219340],["2016-07-19",54394.95,56208.12,54394.95,55482.85,2047460],["2016-07-20",55845.48,57658.65,55120.22,57296.02,1826260],["2016-07-21",58021.28,58746.55,56570.75,56933.38,1924130],["2016-07-22",57296.02,57658.65,55120.22,56570.75,2365090],["2016-07-25",56933.38,56933.38,55845.48,55845.48,831630],["2016-07-26",55845.48,57296.02,55482.85,56933.38,1207630],["2016-07-27",57296.02,57658.65,56933.38,57296.02,774750],["2016-07-28",57296.02,58383.91,57296.02,58021.28,1316550],["2016-07-29",58021.28,58383.91,57296.02,57296.02,1069950],["2016-08-01",57658.65,57658.65,55845.48,56208.12,1706560],["2016-08-02",55845.48,56208.12,55120.22,55120.22,1681750],["2016-08-03",55482.85,56208.12,55120.22,55845.48,660790],["2016-08-04",56208.12,57296.02,55845.48,56570.75,1142360],["2016-08-05",56570.75,57296.02,56208.12,57296.02,839620],["2016-08-08",57296.02,57658.65,56933.38,57296.02,657180],["2016-08-09",57658.65,59109.18,57658.65,58746.55,1942470],["2016-08-10",59109.18,59834.45,58746.55,59471.81,1539110],["2016-08-11",59834.45,61284.98,59471.81,61284.98,1973340],["2016-08-12",62372.88,63460.78,60922.35,60922.35,3372710],["2016-08-15",60922.35,61647.61,60559.71,61284.98,1144990],["2016-08-16",61284.98,62010.24,61284.98,61284.98,1122130],["2016-08-17",61647.61,62372.88,61284.98,62010.24,1379520],["2016-08-18",62372.88,63098.14,62010.24,63098.14,2115570],["2016-08-19",64582.81,65473.6,63246.61,63692.01,3527830],["2016-08-22",63692.01,64137.41,62355.81,62355.81,1276220],["2016-08-23",62355.81,63692.01,61910.41,63692.01,1074520],["2016-08-24",64137.41,65028.2,63692.01,64582.81,1363980],["2016-08-25",64582.81,65028.2,63692.01,64582.81,609070],["2016-08-26",64137.41,65028.2,64137.41,65028.2,961360],["2016-08-29",65028.2,69036.79,65028.2,67255.2,3479040],["2016-08-30",67700.6,68146.0,66809.8,67700.6,1842690],["2016-08-31",68146.0,69482.19,68146.0,69482.19,2734900],["2016-09-01",69482.19,69482.19,67700.6,68591.39,3570888],["2016-09-05",68591.39,69482.19,67255.2,68591.39,2682460],["2016-09-06",68591.39,68591.39,66809.8,66809.8,1832660],["2016-09-07",66364.4,66364.4,63692.01,65028.2,4189500],["2016-09-08",64582.81,65919.0,64137.41,65473.6,3157140],["2016-09-09",65919.0,65919.0,63692.01,63692.01,2228570],["2016-09-12",64137.41,64939.13,62756.67,62890.29,2755590],["2016-09-13",62890.29,64939.13,61954.95,64538.27,2425810],["2016-09-14",64137.41,64360.11,63335.69,64137.41,975800],["2016-09-15",64181.95,64404.65,63469.31,63692.01,1645440],["2016-09-16",63692.01,63692.01,61465.02,61465.02,10920630],["2016-09-19",62355.81,62355.81,60485.14,60574.22,3028480],["2016-09-20",60128.82,60574.22,59238.02,60574.22,5896170],["2016-09-21",61465.02,61865.87,61019.62,61375.94,1594260],["2016-09-22",61465.02,62133.11,61108.7,61108.7,4430970],["2016-09-23",60975.08,62533.97,60796.92,62355.81,4622476],["2016-09-26",62355.81,62845.75,62177.65,62801.21,4543505],["2016-09-27",62801.21,62979.37,62355.81,62355.81,1094130],["2016-09-28",62578.51,62667.59,62044.03,62355.81,1576100],["2016-09-29",62355.81,62756.67,62222.19,62355.81,2294740],["2016-09-30",62355.81,62756.67,62355.81,62355.81,1129950],["2016-10-03",62756.67,62756.67,62444.89,62578.51,1625408],["2016-10-04",62578.51,63157.53,62400.35,62578.51,1378590],["2016-10-05",62801.21,62979.37,62533.97,62533.97,821370],["2016-10-06",62533.97,63424.77,62533.97,63246.61,1566360],["2016-10-07",63246.61,63513.85,62623.05,63068.45,1175020],["2016-10-10",63068.45,63068.45,62400.35,62400.35,822170],["2016-10-11",62355.81,62801.21,61108.7,62578.51,2006450],["2016-10-12",62578.51,63023.91,62355.81,63023.91,1243190],["2016-10-13",62845.75,63469.31,62845.75,63246.61,791080],["2016-10-14",63246.61,64493.73,63246.61,64137.41,2177010],["2016-10-17",63825.63,64226.49,63291.15,63335.69,711870],["2016-10-18",63335.69,64137.41,63202.07,64137.41,1140300],["2016-10-19",64137.41,65250.9,63736.55,65028.2,2250500],["2016-10-20",65028.2,65250.9,64360.11,64538.27,1118000],["2016-10-21",64582.81,64983.66,64181.95,64226.49,848640],["2016-10-24",64226.49,64226.49,62801.21,62801.21,1930590],["2016-10-25",62801.21,63157.53,62578.51,62801.21,1347450],["2016-10-26",62801.21,63023.91,62756.67,62845.75,1027530],["2016-10-27",62979.37,63469.31,62845.75,63469.31,517820],["2016-10-28",63469.31,64181.95,63246.61,63825.63,833450],["2016-10-31",63692.01,63959.25,63246.61,63246.61,797407],["2016-11-01",63692.01,63692.01,62979.37,63202.07,843260],["2016-11-02",63202.07,63513.85,62845.75,62845.75,963900],["2016-11-03",62801.21,62979.37,62667.59,62979.37,1508620],["2016-11-04",62979.37,63202.07,62578.51,62756.67,1528200],["2016-11-07",62801.21,62845.75,62400.35,62444.89,1259230],["2016-11-08",62578.51,62756.67,62489.43,62533.97,606390],["2016-11-09",62444.89,62489.43,60841.46,62355.81,2860910],["2016-11-10",62533.97,62934.83,62533.97,62801.21,1253970],["2016-11-11",62801.21,62890.29,62578.51,62578.51,1037300],["2016-11-14",62355.81,62489.43,61509.56,61554.1,1706670],["2016-11-15",61509.56,61954.95,61108.7,61153.24,1937180],["2016-11-16",61153.24,61999.49,61153.24,61910.41,1831220],["2016-11-17",61910.41,62044.03,61776.79,61910.41,2440320],["2016-11-18",61509.56,61687.71,61108.7,61108.7,1369760],["2016-11-21",61465.02,61865.87,61420.48,61687.71,1925500],["2016-11-22",61732.25,62756.67,61732.25,62667.59,2304050],["2016-11-23",62667.59,62712.13,61821.33,61910.41,1303770],["2016-11-24",61865.87,61865.87,60796.92,60886.0,2085820],["2016-11-25",60886.0,60930.54,59549.8,59906.12,2964100],["2016-11-28",59683.42,59683.42,57233.73,57545.51,3551310],["2016-11-29",58347.22,59950.66,58124.53,59817.04,4212840],["2016-11-30",60128.82,63246.61,59683.42,61465.02,5564310],["2016-12-01",61465.02,61554.1,60217.9,60217.9,1485910],["2016-12-02",60128.82,60796.92,59772.5,60128.82,2756050],["2016-12-05",60306.98,60440.6,59906.12,60128.82,1516960],["2016-12-06",60128.82,60128.82,59594.34,59683.42,943760],["2016-12-07",59371.64,59416.18,58703.54,59015.32,2071090],["2016-12-08",60217.9,60663.3,59950.66,60217.9,2809980],["2016-12-09",60351.52,60930.54,60128.82,60485.14,1532330],["2016-12-12",59015.32,59817.04,59015.32,59549.8,2390830],["2016-12-13",59549.8,60128.82,58347.22,58347.22,1551120],["2016-12-14",58347.22,58881.7,57901.83,58258.15,1385570],["2016-12-15",58079.99,58124.53,56521.09,56832.87,2893720],["2016-12-16",57011.03,57857.29,57011.03,57857.29,1677380],["2016-12-19",58124.53,58302.68,57233.73,57367.35,676600],["2016-12-20",57233.73,57322.81,55363.05,55496.67,3131290],["2016-12-21",55229.43,56432.01,54115.94,56164.77,2383690],["2016-12-22",56164.77,56565.63,54828.58,54828.58,2461800],["2016-12-23",54784.04,55229.43,54160.48,55229.43,1536200],["2016-12-26",55229.43,55452.13,54383.18,54561.34,1025660],["2016-12-27",54516.8,55763.91,54383.18,55674.83,2251380],["2016-12-28",56120.23,56476.55,55674.83,56120.23,1559080],["2016-12-29",57901.83,57901.83,57144.65,57278.27,2299150],["2016-12-30",57278.27,57278.27,55852.99,55942.07,1085850],["2017-01-03",55942.07,56565.63,55942.07,56432.01,786370],["2017-01-04",56788.33,56832.87,56476.55,56521.09,1068370],["2017-01-05",56610.17,56610.17,56209.31,56432.01,929860],["2017-01-06",56432.01,56832.87,56120.23,56120.23,1408760],["2017-01-09",56432.01,56476.55,56120.23,56120.23,1692840],["2017-01-10",56120.23,56342.93,56120.23,56164.77,1382220],["2017-01-11",56253.85,56654.71,56209.31,56565.63,1268220],["2017-01-12",56565.63,56743.79,56387.47,56565.63,774780],["2017-01-13",56565.63,56699.25,56342.93,56521.09,981720],["2017-01-16",56565.63,56610.17,56298.39,56342.93,2244450],["2017-01-17",56432.01,56432.01,56164.77,56164.77,2884880],["2017-01-18",56120.23,56209.31,55763.91,56120.23,2552000],["2017-01-19",56253.85,56253.85,56075.69,56120.23,1878790],["2017-01-20",56120.23,57144.65,56120.23,56565.63,2378730],["2017-01-23",56565.63,57500.97,56565.63,57011.03,2206660],["2017-01-24",57456.43,57545.51,57011.03,57011.03,2282170],["2017-01-25",57011.03,57545.51,57011.03,57456.43,2526360],["2017-02-02",57679.13,59416.18,57456.43,59238.02,1927540],["2017-02-03",60084.28,60975.08,59460.72,59638.88,1659750],["2017-02-06",59727.96,59772.5,59148.94,59327.1,1531990],["2017-02-07",59327.1,59817.04,59015.32,59594.34,1357766],["2017-02-08",59594.34,59861.58,59460.72,59638.88,1607387],["2017-02-09",59817.04,59906.12,59683.42,59727.96,1617970],["2017-02-10",59727.96,59727.96,59549.8,59594.34,2528100],["2017-02-13",59594.34,59683.42,59416.18,59594.34,694280],["2017-02-14",59594.34,59638.88,59104.4,59193.48,1818331],["2017-02-15",59238.02,59327.1,59148.94,59238.02,1550890],["2017-02-16",59238.02,59416.18,58614.46,58792.62,1071500],["2017-02-17",58792.62,58837.16,57812.75,57901.83,2018070],["2017-02-20",57901.83,58169.07,57901.83,57901.83,725790],["2017-02-21",57901.83,58480.84,57590.05,58035.45,4091900],["2017-02-22",58035.45,58436.3,57990.91,58079.99,962120],["2017-02-23",58079.99,58124.53,57500.97,58035.45,1235152],["2017-02-24",57901.83,58748.08,57679.13,58748.08,1340730],["2017-02-27",58792.62,59059.86,58703.54,58703.54,1106760],["2017-02-28",58703.54,58748.08,58302.68,58525.38,869690],["2017-03-01",58213.61,58659.0,58213.61,58258.15,857800],["2017-03-02",58258.15,58258.15,57768.21,57768.21,811580],["2017-03-03",57768.21,57946.37,57590.05,57857.29,811720],["2017-03-06",57768.21,58347.22,57679.13,58302.68,1229370],["2017-03-07",57901.83,58258.15,57857.29,57901.83,1037240],["2017-03-08",57901.83,58614.46,57901.83,58169.07,699360],["2017-03-09",58302.68,58302.68,58079.99,58124.53,502750],["2017-03-10",58124.53,58169.07,57857.29,57857.29,427360],["2017-03-13",57901.83,58169.07,57768.21,57768.21,1953660],["2017-03-14",57812.75,58302.68,57812.75,58213.61,519770],["2017-03-15",58258.15,59238.02,58213.61,59238.02,1272720],["2017-03-16",59238.02,59861.58,59238.02,59683.42,905990],["2017-03-17",59727.96,59950.66,59505.26,59683.42,1085520],["2017-03-20",59327.1,60039.74,58970.78,59638.88,1662410],["2017-03-21",59460.72,60574.22,59460.72,60396.06,879240],["2017-03-22",60262.44,61776.79,60262.44,60841.46,1472340],["2017-03-23",60841.46,62533.97,60841.46,62444.89,2051790],["2017-03-24",62712.13,63246.61,62667.59,63112.99,4819750],["2017-03-27",63647.47,64048.33,63023.91,63246.61,1110160],["2017-03-28",63558.39,63692.01,61910.41,62712.13,1026200],["2017-03-29",62400.35,63246.61,62355.81,63157.53,773630],["2017-03-30",63157.53,64137.41,63157.53,64137.41,1687220],["2017-03-31",64449.19,64627.35,63825.63,63825.63,1454510],["2017-04-03",63825.63,64404.65,63825.63,64271.03,802030],["2017-04-04",64271.03,64271.03,63959.25,64137.41,1753990],["2017-04-05",63914.71,64137.41,63469.31,63870.17,808830],["2017-04-07",63112.99,63781.09,62934.83,63513.85,1000170],["2017-04-10",63513.85,63602.93,63202.07,63513.85,787990],["2017-04-11",63513.85,64003.79,63469.31,63914.71,912450],["2017-04-12",64137.41,64315.57,63870.17,64137.41,1104740],["2017-04-13",63914.71,64092.87,63736.55,63736.55,560177],["2017-04-14",63513.85,63692.01,62712.13,63112.99,833090],["2017-04-17",62667.59,63513.85,62667.59,63246.61,1154220],["2017-04-18",63291.15,64404.65,63246.61,64315.57,4015380],["2017-04-19",64315.57,64983.66,64315.57,64760.97,1153460],["2017-04-20",64805.51,64805.51,64404.65,64538.27,487660],["2017-04-21",64538.27,64716.43,64226.49,64449.19,495370],["2017-04-24",64226.49,64449.19,63914.71,64137.41,1277210],["2017-04-25",64048.33,64048.33,63647.47,63870.17,776730],["2017-04-26",63870.17,64092.87,63469.31,64092.87,822660],["2017-04-27",64226.49,65250.9,64048.33,65250.9,1185660],["2017-04-28",65473.6,66186.24,65339.98,65919.0,1764090],["2017-05-03",65963.54,66230.78,65963.54,66052.62,879460],["2017-05-04",66368.66,67271.64,66188.07,67045.89,999850],["2017-05-05",66594.41,66955.6,66188.07,66188.07,777684],["2017-05-08",66188.07,66233.22,65510.84,65872.03,2240270],["2017-05-09",65826.88,65826.88,64698.16,65014.2,937160],["2017-05-10",64833.61,65691.43,64698.16,65194.8,643400],["2017-05-11",65375.39,65375.39,64969.05,65239.94,603500],["2017-05-12",65239.94,65601.13,65059.35,65375.39,594730],["2017-05-15",65465.69,65601.13,64743.31,64969.05,820620],["2017-05-16",65014.2,65194.8,64788.46,64788.46,531270],["2017-05-17",64788.46,66594.41,64788.46,66368.66,1298500],["2017-05-18",65239.94,66142.92,65239.94,65917.18,1408451],["2017-05-19",65917.18,66820.15,65781.73,66775.0,1684291],["2017-05-22",66775.0,67903.72,66729.85,67858.57,1231770],["2017-05-23",67858.57,68626.1,67858.57,68400.36,751100],["2017-05-24",68400.36,68580.95,67723.13,68400.36,722140],["2017-05-25",68400.36,68400.36,67587.68,67723.13,641520],["2017-05-26",67497.38,68626.1,67497.38,68626.1,539410],["2017-05-29",68626.1,68761.55,68355.21,68490.65,467750],["2017-05-30",68355.21,68445.51,67407.08,67587.68,482930],["2017-05-31",67723.13,68761.55,67542.53,67587.68,1350060],["2017-06-01",68174.61,68580.95,67768.27,68580.95,619180],["2017-06-02",68174.61,68626.1,67813.42,68129.46,1596020],["2017-06-05",68129.46,70206.31,68129.46,69393.63,1849080],["2017-06-06",69438.78,69890.27,69393.63,69619.37,519400],["2017-06-07",69754.82,69799.97,69077.59,69529.08,1440420],["2017-06-08",69529.08,69529.08,69258.18,69348.48,683740],["2017-06-09",69483.93,69529.08,69303.33,69393.63,379670],["2017-06-12",69393.63,69438.78,68851.84,68942.14,555720],["2017-06-13",68896.99,68896.99,68445.51,68761.55,782190],["2017-06-14",68761.55,69393.63,68716.4,69303.33,756004],["2017-06-15",69303.33,69664.52,69213.03,69438.78,560440],["2017-06-16",69980.56,69980.56,69077.59,69077.59,1289370],["2017-06-19",69167.89,69709.67,69122.74,69709.67,1041530],["2017-06-20",69709.67,69709.67,68942.14,69077.59,914760],["2017-06-21",68896.99,69438.78,68400.36,69438.78,932700],["2017-06-22",69122.74,69438.78,68987.29,69032.44,482180],["2017-06-23",69032.44,69122.74,68896.99,69077.59,495420],["2017-06-26",69077.59,69303.33,68761.55,69258.18,417950],["2017-06-27",69258.18,69393.63,69213.03,69303.33,896230],["2017-06-28",69303.33,70206.31,69303.33,70161.16,1272320],["2017-06-29",70206.31,70386.9,69890.27,69890.27,666720],["2017-06-30",69890.27,71289.88,69890.27,71154.43,1344660],["2017-07-03",71335.03,71335.03,70748.09,70883.54,651140],["2017-07-04",70838.39,70838.39,70477.2,70657.79,388330],["2017-07-05",70477.2,70748.09,70386.9,70702.94,589400],["2017-07-06",71109.28,71425.32,70748.09,71109.28,891730],["2017-07-07",71335.03,71335.03,69619.37,69619.37,1406760],["2017-07-10",69619.37,69845.12,68264.91,68490.65,1423310],["2017-07-11",68716.4,69077.59,68490.65,69077.59,948550],["2017-07-12",69438.78,70386.9,68987.29,70161.16,1005640],["2017-07-13",70883.54,70883.54,70432.05,70567.5,964820],["2017-07-14",70567.5,70567.5,69980.56,70025.71,1154410],["2017-07-17",69529.08,69980.56,68445.51,68580.95,1017310],["2017-07-18",68626.1,69077.59,68174.61,68626.1,1073990],["2017-07-19",69077.59,69709.67,68942.14,69077.59,811070],["2017-07-20",68626.1,69032.44,68580.95,68626.1,1169240],["2017-07-21",68264.91,68626.1,68264.91,68400.36,906190],["2017-07-24",68219.76,68626.1,67723.13,68535.8,1145820],["2017-07-25",68400.36,68626.1,68264.91,68535.8,616420],["2017-07-26",68626.1,69393.63,68580.95,69077.59,388260],["2017-07-27",69077.59,69077.59,68942.14,69032.44,314220],["2017-07-28",69077.59,69122.74,69032.44,69077.59,392150],["2017-07-31",69077.59,69077.59,68851.84,68896.99,682960],["2017-08-01",68896.99,68896.99,68219.76,68219.76,841080],["2017-08-02",68219.76,68851.84,68219.76,68806.7,1095500],["2017-08-03",69167.89,69664.52,69077.59,69529.08,732310],["2017-08-04",69529.08,69664.52,69438.78,69529.08,340070],["2017-08-07",69529.08,69529.08,69077.59,69393.63,433310],["2017-08-08",69393.63,69393.63,68535.8,68626.1,1217600],["2017-08-09",68626.1,68626.1,67000.75,67723.13,1171020],["2017-08-10",67723.13,68535.8,67723.13,68400.36,466560],["2017-08-11",68400.36,68626.1,67723.13,68400.36,765800],["2017-08-14",68629.12,68629.12,68308.85,68491.86,1001660],["2017-08-15",68491.86,68629.12,67942.83,67942.83,564150],["2017-08-16",67805.57,67805.57,66844.76,67485.3,454170],["2017-08-17",67485.3,68217.35,67256.54,68080.09,1127760],["2017-08-18",67759.82,68354.6,67759.82,68263.1,455880],["2017-08-21",68308.85,68308.85,68125.84,68125.84,852980],["2017-08-22",68171.59,68171.59,67805.57,67942.83,1023960],["2017-08-23",67897.08,67942.83,67622.56,67942.83,819240],["2017-08-24",67759.82,67942.83,67759.82,67851.32,673360],["2017-08-25",67942.83,67942.83,67759.82,67942.83,703520],["2017-08-28",67942.83,67942.83,67576.81,67851.32,423280],["2017-08-29",67714.07,67851.32,67439.55,67485.3,770760],["2017-08-30",67485.3,67759.82,67485.3,67714.07,615460],["2017-08-31",67942.83,68857.88,67851.32,67897.08,691080],["2017-09-01",68125.84,69315.41,68125.84,69315.41,599830],["2017-09-05",69315.41,69910.2,69132.4,69818.69,910140],["2017-09-06",69727.19,69727.19,68949.39,69086.65,375420],["2017-09-07",68949.39,68949.39,68354.6,68400.36,483550],["2017-09-08",68171.59,68446.11,68080.09,68217.35,353590],["2017-09-11",68217.35,68217.35,67805.57,67897.08,714250],["2017-09-12",67622.56,67942.83,67576.81,67759.82,726440],["2017-09-13",67805.57,67805.57,67714.07,67805.57,1291330],["2017-09-14",67714.07,67897.08,67714.07,67851.32,1105690],["2017-09-15",67668.31,67851.32,67531.05,67714.07,1550080],["2017-09-18",67485.3,68629.12,67485.3,68171.59,705240],["2017-09-19",68171.59,68263.1,67897.08,67897.08,493070],["2017-09-20",67897.08,68263.1,67714.07,68125.84,895490],["2017-09-21",67942.83,67942.83,67714.07,67714.07,1194320],["2017-09-22",67714.07,67942.83,67576.81,67576.81,571160],["2017-09-25",67576.81,67714.07,67348.04,67714.07,471760],["2017-09-26",67714.07,67988.58,67576.81,67759.82,555560],["2017-09-27",67714.07,67942.83,67668.31,67714.07,424770],["2017-09-28",67714.07,68171.59,67668.31,68171.59,730310],["2017-09-29",68171.59,69086.65,68125.84,68263.1,1286560],["2017-10-02",68217.35,68400.36,67897.08,67942.83,587060],["2017-10-03",67988.58,67988.58,67576.81,67668.31,691960],["2017-10-04",67576.81,67942.83,67576.81,67942.83,362930],["2017-10-05",67988.58,68446.11,67851.32,68171.59,665810],["2017-10-06",68446.11,68766.38,68171.59,68171.59,1210760],["2017-10-09",68171.59,68263.1,67759.82,68125.84,296010],["2017-10-10",67805.57,68080.09,67805.57,67942.83,446010],["2017-10-11",67942.83,68080.09,67805.57,67942.83,676740],["2017-10-12",67942.83,67988.58,67714.07,67714.07,447590],["2017-10-13",67714.07,68354.6,67714.07,68354.6,610040],["2017-10-16",68583.37,68674.87,67988.58,67988.58,868780],["2017-10-17",67988.58,68263.1,67942.83,68217.35,501920],["2017-10-18",68171.59,68446.11,68171.59,68171.59,805096],["2017-10-19",68171.59,68171.59,67942.83,68080.09,407120],["2017-10-20",67988.58,68080.09,67942.83,67942.83,929006],["2017-10-23",67942.83,67942.83,67622.56,67714.07,1591160],["2017-10-24",67668.31,68171.59,67531.05,68171.59,18912481],["2017-10-25",68171.59,68903.64,68171.59,68857.88,3758018],["2017-10-26",68903.64,69498.42,68903.64,69452.67,1785243],["2017-10-27",69544.18,69727.19,69452.67,69727.19,1918932],["2017-10-30",69818.69,69818.69,69361.16,69498.42,1708132],["2017-10-31",69452.67,69498.42,69086.65,69086.65,992120],["2017-11-01",69086.65,71145.52,69086.65,70916.76,1826390],["2017-11-02",70916.76,72197.83,70550.74,71328.53,1467910],["2017-11-03",71328.53,71374.29,70230.47,71008.26,995390],["2017-11-06",71008.26,72289.34,71008.26,72289.34,1282600],["2017-11-07",72289.34,72518.1,71831.81,72197.83,1091150],["2017-11-08",72197.83,73478.91,72197.83,73295.9,2512670],["2017-11-09",73295.9,74576.98,72884.13,74348.21,2451860],["2017-11-10",74256.71,79518.27,74119.45,79518.27,9774010],["2017-11-13",80067.31,84734.09,79609.78,84413.82,40396065],["2017-11-14",82812.47,83361.5,80067.31,82354.94,13998874],["2017-11-15",80433.33,84185.05,80433.33,83178.49,9920910],["2017-11-16",82812.47,84185.05,82446.45,83819.03,11413210],["2017-11-17",83819.03,84139.3,83361.5,83819.03,3339793],["2017-11-20",83270.0,85832.15,83041.24,85557.64,7364830],["2017-11-21",85557.64,89538.13,85557.64,86472.69,1128220],["2017-11-22",86381.19,86472.69,82354.94,84596.83,8329730],["2017-11-23",84596.83,86472.69,83315.75,84596.83,7228770],["2017-11-24",83041.24,85100.11,82858.22,84642.58,7078800],["2017-11-27",84185.05,84871.35,83773.28,84642.58,1843992],["2017-11-28",83727.53,84642.58,83727.53,84642.58,6733221],["2017-11-29",84185.05,84825.59,84185.05,84642.58,6952441],["2017-11-30",84642.58,86701.46,84596.83,85420.38,1096240],["2017-12-01",85557.64,89675.38,85557.64,89675.38,2999580],["2017-12-04",89675.38,93838.88,89675.38,92878.08,1599300],["2017-12-05",92878.08,93793.13,90590.44,91047.97,930070],["2017-12-06",89217.86,90132.91,85649.14,89217.86,3260680],["2017-12-07",89217.86,90544.69,85100.11,85100.11,1208910],["2017-12-08",85100.11,88394.31,85100.11,86060.92,1046740],["2017-12-11",86060.92,88851.83,86060.92,87387.75,843650],["2017-12-12",88302.8,89172.1,86930.22,88989.09,777020],["2017-12-13",88989.09,89400.87,88074.04,89126.35,724300],["2017-12-14",89446.62,91963.02,89217.86,91963.02,837490],["2017-12-15",91963.02,91963.02,89217.86,90132.91,2012240],["2017-12-18",91963.02,94021.89,90773.45,93793.13,1438260],["2017-12-19",93793.13,94204.91,92878.08,92878.08,1158164],["2017-12-20",91963.02,93655.87,91505.49,92420.55,626204],["2017-12-21",91963.02,93655.87,91963.02,93289.85,597120],["2017-12-22",92878.08,93335.6,92420.55,92832.32,17075600],["2017-12-25",92466.3,92786.57,91413.99,91505.49,377420],["2017-12-26",91505.49,92832.32,91322.48,92832.32,415160],["2017-12-27",93655.87,94021.89,93335.6,93793.13,754980],["2017-12-28",94484.48,94714.93,94023.58,94576.66,652970],["2017-12-29",93793.13,97941.23,93793.13,96143.72,893540],["2018-01-02",97249.88,97664.69,96143.72,97480.33,747500],["2018-01-03",98402.13,99093.48,97756.87,98586.49,636610],["2018-01-04",98217.77,99093.48,98217.77,99001.3,783590],["2018-01-05",98632.58,99093.48,97941.23,98402.13,780280],["2018-01-08",98171.68,98171.68,96097.63,96788.98,1813596],["2018-01-09",96835.07,97710.78,95175.83,95406.28,810590],["2018-01-10",94576.66,97249.88,94576.66,97249.88,972750],["2018-01-11",97710.78,97710.78,96374.17,96788.98,1194780],["2018-01-12",96788.98,97249.88,96466.35,96742.89,885640],["2018-01-15",96328.08,96558.53,95867.18,96097.63,428488],["2018-01-16",95498.46,96097.63,95498.46,96005.45,701460],["2018-01-17",95406.28,95867.18,92179.98,92686.97,891480],["2018-01-18",92179.98,94761.02,91949.53,94761.02,921800],["2018-01-19",95129.74,96512.44,94761.02,94761.02,1114210],["2018-01-22",95406.28,97572.51,94945.38,97526.42,1051940],["2018-01-25",96328.08,97618.6,95406.28,95406.28,1244940],["2018-01-26",95452.37,97802.96,95452.37,97618.6,1357930],["2018-01-29",97618.6,97710.78,95175.83,95175.83,1143230],["2018-01-30",94023.58,94484.48,93516.59,94254.03,1070170],["2018-01-31",93286.14,95636.73,92686.97,93793.13,1787240],["2018-02-01",94023.58,95221.92,92640.88,93562.68,1174226],["2018-02-02",92871.33,95406.28,92871.33,95406.28,1400296],["2018-02-05",93332.23,94484.48,92963.51,93608.77,620690],["2018-02-06",88492.78,93101.78,87340.53,91212.09,2530850],["2018-02-07",93931.4,93931.4,92272.16,92318.25,2452520],["2018-02-08",92179.98,92318.25,90520.74,90843.37,2470080],["2018-02-09",87570.98,88492.78,86188.28,88031.88,856530],["2018-02-12",87110.08,88492.78,87110.08,88492.78,970250],["2018-02-13",88492.78,89875.48,88492.78,89184.13,653990],["2018-02-21",91212.09,93654.86,89414.58,93654.86,1342588],["2018-02-22",93562.68,93654.86,91765.17,92640.88,1142538],["2018-02-23",93562.68,93793.13,91719.08,93101.78,769760],["2018-02-26",93101.78,94023.58,92179.98,92179.98,918140],["2018-02-27",93101.78,93101.78,91258.18,92179.98,485780],["2018-02-28",91719.08,91995.62,90336.38,90336.38,946950],["2018-03-01",90336.38,91719.08,90336.38,90336.38,2202280],["2018-03-02",90336.38,91949.53,89875.48,91857.35,1882170],["2018-03-05",92087.8,94484.48,91488.63,93286.14,4712070],["2018-03-06",93286.14,93793.13,91811.26,93101.78,4972140],["2018-03-07",92686.97,96788.98,92686.97,94991.47,2448600],["2018-03-08",95406.28,96466.35,95406.28,96328.08,1059900],["2018-03-09",96328.08,97065.52,95867.18,95867.18,1883120],["2018-03-12",96097.63,97111.61,94945.38,94945.38,828230],["2018-03-13",94945.38,97249.88,94945.38,96788.98,1565790],["2018-03-14",96788.98,98632.58,96420.26,98171.68,1483160],["2018-03-15",98171.68,98171.68,96696.8,96881.16,698080],["2018-03-16",97249.88,98632.58,96328.08,98632.58,1805500],["2018-03-19",98863.03,98863.03,97019.43,97710.78,801280],["2018-03-20",97710.78,97710.78,96328.08,96328.08,944730],["2018-03-21",96328.08,97295.97,96328.08,96328.08,1007550],["2018-03-22",97664.69,97664.69,96328.08,96328.08,669450],["2018-03-23",94991.47,95867.18,94530.57,95406.28,898270],["2018-03-26",95406.28,97019.43,95221.92,96097.63,665750],["2018-03-27",96788.98,98955.21,96328.08,98171.68,1682660],["2018-03-28",98171.68,98632.58,97249.88,97249.88,1661870],["2018-03-29",97249.88,97388.15,95406.28,95406.28,1008530],["2018-03-30",95406.28,95406.28,92686.97,93562.68,1529690],["2018-04-02",93332.23,93516.59,91488.63,92041.71,1903080],["2018-04-03",92179.98,92410.43,88769.32,89276.31,2272950],["2018-04-04",89276.31,92179.98,89276.31,92179.98,991130],["2018-04-05",92179.98,92179.98,90244.2,90935.55,452710],["2018-04-06",90889.46,92041.71,90797.28,91350.36,793180],["2018-04-09",91719.08,91811.26,90797.28,91166.0,899250],["2018-04-10",91166.0,91166.0,89875.48,90797.28,1199400],["2018-04-11",90336.38,91027.73,90059.84,90336.38,1059050],["2018-04-12",90566.83,90705.1,90059.84,90474.65,967580],["2018-04-13",90797.28,90797.28,90105.93,90198.11,1227110],["2018-04-16",90198.11,90198.11,87570.98,87570.98,1033380],["2018-04-17",86418.73,87110.08,83515.06,85036.03,1649960],["2018-04-18",85266.48,86418.73,84943.85,86418.73,853410],["2018-04-19",86418.73,86787.45,85911.74,86418.73,1004280],["2018-04-20",86188.28,86188.28,85266.48,85727.38,849250],["2018-04-23",85266.48,85681.29,83883.78,84068.14,1232390],["2018-04-24",82501.08,83422.88,81164.47,82961.98,1869750],["2018-04-26",83837.69,83837.69,82961.98,83422.88,1548570],["2018-04-27",84068.14,87110.08,83883.78,85266.48,1181640],["2018-05-02",85727.38,85727.38,85036.03,85036.03,1252160],["2018-05-03",86188.28,86188.28,84805.58,85266.48,1098680],["2018-05-04",85174.3,85266.48,84667.31,84805.58,795730],["2018-05-07",85266.48,87801.43,85036.03,87570.98,771810],["2018-05-08",87801.43,87801.43,85312.57,85312.57,614230],["2018-05-09",85266.48,85727.38,84805.58,85266.48,601290],["2018-05-10",85727.38,85727.38,82501.08,82961.98,597010],["2018-05-11",82961.98,83422.88,81579.28,82040.18,1058620],["2018-05-14",82501.08,82961.98,81118.38,82040.18,575000],["2018-05-15",82961.98,83192.43,81118.38,81118.38,1240740],["2018-05-16",81118.38,81625.37,77938.17,77938.17,1644010],["2018-05-17",77892.08,78122.53,76048.48,76048.48,1028400],["2018-05-18",76509.38,78859.97,76325.02,78859.97,1313810],["2018-05-21",79274.78,79274.78,76094.57,76509.38,1042490],["2018-05-22",76048.48,76509.38,73743.99,74665.79,1185350],["2018-05-23",73790.08,78122.53,73790.08,77108.55,7311810],["2018-05-24",77892.08,78076.44,76878.1,77431.18,807290],["2018-05-25",76970.28,77431.18,76509.38,76509.38,562860],["2018-05-28",76048.48,76278.93,74665.79,76048.48,2794810],["2018-05-29",75357.13,78122.53,74665.79,77707.72,703120],["2018-05-30",77431.18,77477.27,76094.57,76278.93,591920],["2018-05-31",76278.93,76509.38,75357.13,75679.76,2231710],["2018-06-01",76509.38,77984.26,76278.93,77523.36,1141610],["2018-06-04",78352.98,80749.66,77892.08,80657.48,965230],["2018-06-05",81354.81,83632.75,80657.48,82284.58,1084160],["2018-06-06",82284.58,82284.58,80657.48,81354.81,523720],["2018-06-07",81726.72,82702.98,81680.23,82424.05,601900],["2018-06-08",81401.3,82284.58,81401.3,82284.58,570520],["2018-06-11",82284.58,84609.0,82052.14,83725.72,821050],["2018-06-12",83214.35,84144.12,82749.46,84144.12,973690],["2018-06-13",84144.12,84144.12,83400.3,84144.12,472470],["2018-06-14",83725.72,84144.12,83074.88,83679.23,767750],["2018-06-15",83028.4,83911.68,82749.46,83679.23,1114730],["2018-06-18",82795.95,83586.26,80285.58,80285.58,356320],["2018-06-19",79960.16,79960.16,76752.45,77310.31,1076550],["2018-06-20",77170.85,78937.41,77077.87,78472.53,569890],["2018-06-21",78472.53,79262.83,78100.62,79030.39,795290],["2018-06-22",78333.06,82981.91,78333.06,82749.46,1523650],["2018-06-25",84609.0,84609.0,82981.91,83307.33,637320],["2018-06-26",82052.14,82749.46,80889.93,81773.21,250240],["2018-06-27",81168.86,81773.21,81168.86,81354.81,320100],["2018-06-28",80889.93,81168.86,78565.5,79030.39,1223300],["2018-06-29",79030.39,80192.6,79030.39,79030.39,1382910],["2018-07-02",79030.39,79495.27,78565.5,79495.27,1850340],["2018-07-03",79030.39,79076.88,78565.5,79030.39,1281680],["2018-07-04",79030.39,79030.39,77635.73,77635.73,1029310],["2018-07-05",77635.73,78100.62,76241.08,76705.96,1090640],["2018-07-06",76241.08,79030.39,76241.08,77170.85,449020],["2018-07-09",78519.01,78797.95,77542.76,77635.73,396400],["2018-07-10",77635.73,78519.01,77635.73,77635.73,937630],["2018-07-11",77635.73,78333.06,77170.85,77635.73,1079620],["2018-07-12",77635.73,78472.53,77635.73,78240.08,158530],["2018-07-13",78240.08,78472.53,77077.87,77310.31,407360],["2018-07-16",77728.71,78240.08,77077.87,78100.62,1275920],["2018-07-17",77403.29,78100.62,77356.8,78054.13,588420],["2018-07-18",78100.62,78565.5,77868.18,78565.5,891457],["2018-07-19",80425.04,80425.04,78565.5,79262.83,970590],["2018-07-20",79402.3,79402.3,78658.48,78797.95,620700],["2018-07-23",78565.5,79867.18,78193.6,79030.39,985300],["2018-07-24",78937.41,79495.27,78704.97,78983.9,766120],["2018-07-25",79030.39,79216.34,78983.9,78983.9,827050],["2018-07-26",78983.9,79727.71,78565.5,79727.71,789640],["2018-07-27",79495.27,79727.71,78379.55,78472.53,948850],["2018-07-30",78565.5,78983.9,78007.64,78333.06,473580],["2018-07-31",78100.62,78565.5,77635.73,78193.6,634220],["2018-08-01",78100.62,78193.6,77449.78,77589.25,729770],["2018-08-02",77310.31,77589.25,75171.85,76705.96,1740590],["2018-08-03",76566.5,76566.5,74985.89,75125.36,1232510],["2018-08-06",75311.31,75311.31,74149.1,74335.05,1388870],["2018-08-07",74381.54,74381.54,71127.35,71127.35,2437260],["2018-08-08",70662.46,72754.45,70662.46,72289.56,1417410],["2018-08-09",73451.77,74288.56,72522.0,72986.89,829210],["2018-08-10",72986.89,73358.8,72522.0,73079.86,908450],["2018-08-13",72986.89,72986.89,72243.07,72568.49,1245500],["2018-08-14",73916.66,74335.05,73358.8,73498.26,995480],["2018-08-15",73684.21,74567.5,73544.75,73684.21,1398550],["2018-08-16",73451.77,73730.7,72336.05,73730.7,1515700],["2018-08-17",73916.66,74149.1,73684.21,73684.21,476930],["2018-08-20",73916.66,75264.82,73730.7,74428.03,1290170],["2018-08-21",74706.96,75776.2,74521.01,75776.2,864240],["2018-08-22",76148.1,76194.59,75264.82,75776.2,640010],["2018-08-23",75776.2,75915.66,75543.75,75915.66,410280],["2018-08-24",75915.66,75915.66,75404.29,75404.29,453010],["2018-08-27",75776.2,75776.2,74381.54,74521.01,1141160],["2018-08-28",74428.03,74474.52,73916.66,74056.12,1057220],["2018-08-29",74149.1,74195.59,72940.4,73265.82,1124120],["2018-08-30",73265.82,73312.31,72289.56,72754.45,1255490],["2018-08-31",72986.89,73823.68,72847.42,72847.42,2030190],["2018-09-04",73358.8,73358.8,72800.93,72847.42,690780],["2018-09-05",73459.59,73459.59,70747.23,70916.75,1550390],["2018-09-06",70916.75,71425.32,68939.0,68995.5,1234110],["2018-09-07",68939.0,72103.41,68939.0,71820.87,882130],["2018-09-10",72046.9,72555.47,71933.89,72103.41,603870],["2018-09-11",72046.9,74815.76,72046.9,74589.73,2163690],["2018-09-12",75154.81,76171.94,74702.75,74815.76,1464430],["2018-09-13",74589.73,74872.27,73911.64,74646.24,855170],["2018-09-14",74646.24,75719.88,74646.24,75154.81,1008470],["2018-09-17",75719.88,76850.03,75324.33,76850.03,1170020],["2018-09-18",76906.53,78432.23,76397.97,77980.18,1794170],["2018-09-19",77980.18,78093.19,77358.59,77867.16,929630],["2018-09-20",77528.12,77584.62,76850.03,76850.03,771520],["2018-09-21",76850.03,77867.16,76228.45,77867.16,1940850],["2018-09-24",77867.16,77867.16,76963.04,77415.1,639720],["2018-09-25",77415.1,77471.61,76963.04,77358.59,480150],["2018-09-26",77358.59,77358.59,77019.55,77132.56,418120],["2018-09-27",77415.1,79110.32,77302.09,78262.71,980840],["2018-09-28",78262.71,78488.74,77584.62,77584.62,674020],["2018-10-01",77302.09,77415.1,76850.03,77019.55,1730980],["2018-10-02",76284.95,77754.15,76284.95,77415.1,924540],["2018-10-03",77415.1,77471.61,77132.56,77358.59,1201280],["2018-10-04",77358.59,77415.1,76793.52,77358.59,304620],["2018-10-05",76850.03,76906.53,76284.95,76397.97,519180],["2018-10-08",75776.39,76115.43,75154.81,75154.81,566750],["2018-10-09",74702.75,75154.81,73911.64,73968.15,812460],["2018-10-10",73742.12,73968.15,73346.57,73459.59,861650],["2018-10-11",69504.07,72894.51,69504.07,71764.36,1182360],["2018-10-12",71764.36,72724.99,70408.19,72611.97,957810],["2018-10-15",72894.51,72894.51,70973.26,71029.77,692180],["2018-10-16",71199.29,71425.32,70747.23,71199.29,2886540],["2018-10-17",72046.9,72046.9,71368.81,71707.86,800670],["2018-10-18",71707.86,71764.36,71142.78,71199.29,468180],["2018-10-19",70690.72,71651.35,70125.65,71651.35,2097210],["2018-10-22",71199.29,71651.35,71086.28,71086.28,1291450],["2018-10-23",71029.77,71029.77,68769.47,69786.61,1904560],["2018-10-24",69786.61,69786.61,68882.49,69278.04,1202160],["2018-10-25",67808.85,68317.41,66170.13,67808.85,1154690],["2018-10-26",68882.49,68939.0,68317.41,68656.46,643020],["2018-10-29",68656.46,68656.46,67074.25,67808.85,488810],["2018-10-30",67808.85,67808.85,66283.15,66283.15,535070],["2018-10-31",66283.15,66678.7,64700.94,65605.06,1075800],["2018-11-01",66113.63,66113.63,63005.72,64587.93,1724930],["2018-11-02",64587.93,67130.76,64587.93,66961.24,1912660],["2018-11-05",66170.13,66735.21,64926.97,65831.09,1271100],["2018-11-06",65831.09,67130.76,65266.02,66509.18,1791760],["2018-11-07",66509.18,68091.38,66509.18,67526.31,1339350],["2018-11-08",68260.91,68373.92,67526.31,67808.85,815890],["2018-11-09",66678.7,67356.79,66057.12,66113.63,728150],["2018-11-12",65153.0,66113.63,65039.99,66113.63,596940],["2018-11-13",65096.49,66000.61,64870.46,65548.55,507230],["2018-11-14",65548.55,66848.22,65435.54,66396.16,674260],["2018-11-15",66396.16,66678.7,64983.48,66113.63,556360],["2018-11-16",66113.63,66396.16,64983.48,64983.48,566540],["2018-11-19",65548.55,65718.08,64926.97,65209.51,739450],["2018-11-20",65209.51,65887.6,65153.0,65831.09,920540],["2018-11-21",65548.55,67356.79,65379.03,67356.79,1113540],["2018-11-22",67356.79,67978.37,67356.79,67865.36,1209910],["2018-11-23",67752.34,67752.34,66396.16,66678.7,571640],["2018-11-26",66791.72,69730.1,66678.7,69560.58,2012380],["2018-11-27",70351.68,72046.9,69617.08,71481.83,2982324],["2018-11-28",71199.29,72894.51,71199.29,72329.44,1530740],["2018-11-29",72611.97,72611.97,71368.81,71368.81,1439080],["2018-11-30",71199.29,72611.97,71199.29,72329.44,2013560],["2018-12-03",72329.44,75719.88,72329.44,75493.85,1482310],["2018-12-04",75719.88,77132.56,75493.85,77132.56,1787760],["2018-12-05",76002.42,76397.97,74646.24,75154.81,1107160],["2018-12-06",74589.73,75041.79,73403.08,74420.21,1400610],["2018-12-07",74646.24,76058.92,74646.24,75663.37,924420],["2018-12-10",75663.37,77132.56,75437.34,76284.95,1055080],["2018-12-11",76171.94,76567.49,75437.34,76171.94,800980],["2018-12-12",75776.39,76228.45,75154.81,75719.88,1579450],["2018-12-13",75719.88,76850.03,75719.88,76284.95,2222376],["2018-12-14",76284.95,76510.98,75945.91,76284.95,389410],["2018-12-17",76284.95,76284.95,75663.37,75663.37,1286020],["2018-12-18",73742.12,74589.73,73742.12,74420.21,940510],["2018-12-19",74081.17,74307.2,72894.51,72951.02,484090],["2018-12-20",72894.51,72894.51,71312.31,71312.31,539710],["2018-12-21",70408.19,70634.22,68995.5,69221.53,1901570],["2018-12-24",69504.07,71481.83,69504.07,70973.26,459230],["2018-12-25",70182.16,70464.69,69504.07,70408.19,349610],["2018-12-26",70408.19,70408.19,69221.53,70069.14,670520],["2018-12-27",70638.81,71721.18,70183.08,70183.08,772610],["2018-12-28",70638.81,71322.41,68360.14,68360.14,1013580],["2019-01-02",69214.64,70638.81,68929.81,70638.81,403570],["2019-01-03",70638.81,70638.81,69271.61,70012.18,949730],["2019-01-04",69784.31,71208.48,68929.81,71208.48,498470],["2019-01-07",72746.58,74626.49,71493.31,74626.49,967990],["2019-01-08",74854.35,74854.35,73316.25,74056.82,652140],["2019-01-09",74056.82,75480.99,73487.15,75139.19,808720],["2019-01-10",75139.19,75196.15,74569.52,75025.25,344240],["2019-01-11",75025.25,76335.49,75025.25,76335.49,1039110],["2019-01-14",75765.82,76905.16,75708.85,76905.16,759500],["2019-01-15",76905.16,77019.09,76335.49,76848.19,598510],["2019-01-16",76335.49,76734.26,75196.15,75765.82,945330],["2019-01-17",75765.82,75993.69,74968.29,75310.09,840870],["2019-01-18",75765.82,76848.19,75765.82,76335.49,545600],["2019-01-21",76392.46,76392.46,75367.05,76221.56,724470],["2019-01-22",76449.42,76905.16,75765.82,76335.49,474040],["2019-01-23",76848.19,76905.16,76221.56,76620.32,1930730],["2019-01-24",76905.16,77189.99,76506.39,77189.99,2471290],["2019-01-25",77474.82,77645.72,77246.96,77417.86,976070],["2019-01-28",77759.66,77816.63,77417.86,77759.66,616130],["2019-01-29",78044.49,78044.49,77189.99,77759.66,398010],["2019-01-30",77816.63,77816.63,77189.99,77189.99,387700],["2019-01-31",77759.66,77759.66,76050.66,76905.16,1162290],["2019-02-01",77360.89,77360.89,75765.82,76905.16,768950],["2019-02-11",76905.16,78557.19,76848.19,78044.49,1434710],["2019-02-12",78614.16,78728.09,78044.49,78614.16,2275750],["2019-02-13",78614.16,78842.03,77588.76,78785.06,859580],["2019-02-14",78785.06,79924.4,78614.16,79411.7,1541580],["2019-02-15",79753.5,79924.4,79468.66,79867.43,910160],["2019-02-18",79981.36,81177.67,79924.4,80892.83,1230210],["2019-02-19",81462.5,81633.4,81120.7,81234.63,2452200],["2019-02-20",81462.5,81747.33,81348.57,81462.5,1846940],["2019-02-21",81747.33,84937.47,81462.5,84595.67,1939260],["2019-02-22",84880.51,85165.34,84481.74,84823.54,814320],["2019-02-25",84880.51,86931.31,84709.61,86361.64,1321040],["2019-02-26",85450.17,86589.51,82601.84,83228.47,1951120],["2019-02-27",83342.4,85450.17,83342.4,84139.94,540750],["2019-02-28",84595.67,84595.67,80380.13,80380.13,1596450],["2019-03-01",81975.2,81975.2,80551.03,80551.03,1259348],["2019-03-04",80608.0,81975.2,80608.0,81405.53,978760],["2019-03-05",81177.67,81348.57,80664.96,80892.83,1270350],["2019-03-06",80892.83,81348.57,78898.99,80323.16,993780],["2019-03-07",80494.06,80892.83,79468.66,79582.6,1140520],["2019-03-08",79183.83,79468.66,77246.96,78044.49,1325930],["2019-03-11",77759.66,79126.86,77759.66,78386.29,823100],["2019-03-12",78614.16,79468.66,78614.16,79183.83,940360],["2019-03-13",79468.66,79810.46,78728.09,78785.06,616010],["2019-03-14",79183.83,79183.83,77873.59,78158.43,1621070],["2019-03-15",78158.43,78614.16,77759.66,78044.49,1274050],["2019-03-18",78614.16,78955.96,78329.33,78614.16,910690],["2019-03-19",78614.16,78614.16,77816.63,77987.53,1343978],["2019-03-20",77759.66,78898.99,77019.09,78898.99,1393620],["2019-03-21",79183.83,79696.53,77474.82,77474.82,885480],["2019-03-22",77474.82,78044.49,77189.99,77759.66,526570],["2019-03-25",76734.26,77759.66,76677.29,77759.66,582580],["2019-03-26",77759.66,78272.36,77474.82,77759.66,684470],["2019-03-27",77816.63,78158.43,77645.72,77759.66,682000],["2019-03-28",77702.69,77759.66,77019.09,77019.09,906010],["2019-03-29",77019.09,77759.66,76791.22,76791.22,1357400],["2019-04-01",77189.99,78955.96,76905.16,78955.96,947720],["2019-04-02",79696.53,79696.53,78215.39,79183.83,1761960],["2019-04-03",79183.83,79183.83,78386.29,78898.99,683970],["2019-04-04",78842.03,79639.56,78614.16,78614.16,469730],["2019-04-05",78614.16,78614.16,77645.72,77645.72,1191140],["2019-04-08",78272.36,78443.26,77759.66,78158.43,669810],["2019-04-09",78557.19,78557.19,76905.16,77133.02,1175130],["2019-04-10",76905.16,77759.66,76905.16,77076.06,873110],["2019-04-11",77076.06,77588.76,77076.06,77246.96,553850],["2019-04-12",77246.96,77531.79,76848.19,77303.92,684520],["2019-04-16",76905.16,77702.69,76905.16,77474.82,514140],["2019-04-17",77702.69,77987.53,76848.19,76905.16,1101200],["2019-04-18",76905.16,77189.99,76848.19,77019.09,701240],["2019-04-19",77189.99,77246.96,75480.99,75765.82,599290],["2019-04-22",74626.49,75196.15,73601.08,73828.95,1728290],["2019-04-23",72974.45,73771.98,72176.91,72347.81,4134530],["2019-04-24",72803.55,73771.98,72575.68,73771.98,597740],["2019-04-25",73828.95,73885.92,73088.38,73771.98,491330],["2019-04-26",73942.88,74227.72,73658.05,73942.88,745240],["2019-05-02",74056.82,74683.45,73885.92,74056.82,736990],["2019-05-03",74626.49,74626.49,73999.85,74626.49,486390],["2019-05-06",74227.72,74227.72,72917.48,73544.12,368910],["2019-05-07",73999.85,74056.82,73601.08,73771.98,767480],["2019-05-08",72974.45,73544.12,72917.48,72917.48,664160],["2019-05-09",73202.32,73544.12,72917.48,73031.42,357680],["2019-05-10",73202.32,74113.78,73202.32,74113.78,466690],["2019-05-13",73942.88,76278.52,73942.88,76278.52,1297430],["2019-05-14",75310.09,77702.69,75310.09,77189.99,1675930],["2019-05-15",77189.99,77702.69,76563.36,77246.96,663180],["2019-05-16",77076.06,77702.69,76905.16,77702.69,925150],["2019-05-17",77759.66,77759.66,77189.99,77246.96,512110],["2019-05-20",76905.16,78386.29,76734.26,78329.33,500900],["2019-05-21",78044.49,78044.49,76050.66,76050.66,812310],["2019-05-22",76335.49,76905.16,75139.19,75253.12,619370],["2019-05-23",74740.42,75765.82,74740.42,75253.12,512200],["2019-05-24",74626.49,76050.66,74284.68,74341.65,765150],["2019-05-27",74626.49,76335.49,73999.85,76335.49,320060],["2019-05-28",76335.49,76620.32,75025.25,75196.15,708790],["2019-05-29",75424.02,76164.59,75082.22,75708.85,271730],["2019-05-30",75651.89,75765.82,74911.32,74911.32,542710],["2019-05-31",74854.35,75082.22,73771.98,73771.98,755270],["2019-06-03",73771.98,74113.78,72404.78,72917.48,760590],["2019-06-04",73202.32,73487.15,72917.48,73259.28,571530],["2019-06-05",74123.87,74469.7,73201.64,73489.84,458780],["2019-06-06",73489.84,73662.76,72567.61,72913.45,2950560],["2019-06-07",72798.17,73432.2,72798.17,72971.09,536140],["2019-06-10",73201.64,73662.76,72567.61,73144.0,760160],["2019-06-11",73201.64,73201.64,72279.42,72337.06,851600],["2019-06-12",72164.14,72509.97,72106.5,72164.14,1199880],["2019-06-13",72164.14,72164.14,70780.8,71011.36,1529590],["2019-06-14",70896.08,71587.75,70838.44,71299.55,1566810],["2019-06-17",71299.55,71357.19,70780.8,71299.55,1193830],["2019-06-18",70896.08,71299.55,70896.08,70896.08,1195080],["2019-06-19",70896.08,71299.55,70896.08,71126.64,1011940],["2019-06-20",71184.28,71184.28,70953.72,71069.0,1010200],["2019-06-21",71069.0,72337.06,71069.0,72337.06,2900880],["2019-06-24",72567.61,72567.61,70953.72,70953.72,743320],["2019-06-25",70953.72,71587.75,70953.72,71126.64,1216700],["2019-06-26",70953.72,71414.83,70896.08,71184.28,834570],["2019-06-27",71184.28,71357.19,70838.44,70953.72,1210000],["2019-06-28",70896.08,71011.36,70031.49,70896.08,1027810],["2019-07-01",70896.08,72106.5,70896.08,72048.86,2133320],["2019-07-02",72048.86,72682.89,71818.31,72106.5,950640],["2019-07-03",72164.14,72798.17,71933.58,72625.25,929370],["2019-07-04",72740.53,72971.09,72682.89,72740.53,823870],["2019-07-05",72740.53,72971.09,72452.34,72740.53,620290],["2019-07-08",72452.34,72452.34,71472.47,71587.75,993000],["2019-07-09",71587.75,72048.86,71241.91,72048.86,7666169],["2019-07-10",72048.86,72337.06,71933.58,72048.86,420940],["2019-07-11",72337.06,72337.06,72048.86,72164.14,530850],["2019-07-12",72164.14,72221.78,71472.47,71472.47,370730],["2019-07-15",71414.83,71472.47,71011.36,71011.36,703320],["2019-07-16",71357.19,71587.75,71184.28,71472.47,1154920],["2019-07-17",71472.47,72567.61,71414.83,72279.42,1140360],["2019-07-18",72048.86,72279.42,71760.67,71818.31,807720],["2019-07-19",71818.31,73259.28,71818.31,73144.0,1381230],["2019-07-22",72913.45,72913.45,72337.06,72337.06,791980],["2019-07-23",72337.06,72394.7,71933.58,72279.42,814550],["2019-07-24",72625.25,73144.0,72164.14,72394.7,743800],["2019-07-25",72048.86,72337.06,72048.86,72106.5,736030],["2019-07-26",72221.78,72567.61,71760.67,71760.67,576110],["2019-07-29",71530.11,71703.03,70896.08,71184.28,1168602],["2019-07-30",72048.86,72394.7,71184.28,71184.28,921500],["2019-07-31",71184.28,71472.47,70838.44,71011.36,10229950],["2019-08-01",71184.28,71760.67,71011.36,71587.75,902790],["2019-08-02",71184.28,71587.75,71069.0,71472.47,947810],["2019-08-05",71184.28,71703.03,70319.69,70319.69,1182750],["2019-08-06",69743.3,69743.3,68705.79,69282.19,938500],["2019-08-07",69282.19,70204.41,69282.19,69743.3,731780],["2019-08-08",69743.3,70089.13,69282.19,69685.66,670640],["2019-08-09",69685.66,70146.77,69628.02,69743.3,726150],["2019-08-12",69743.3,69743.3,69397.46,69512.74,547330],["2019-08-13",69166.91,69282.19,68014.13,68014.13,1278780],["2019-08-14",68705.79,69109.27,68417.6,68417.6,677360],["2019-08-15",67610.65,70319.69,67610.65,70319.69,794120],["2019-08-16",69743.3,72452.34,69455.1,71530.11,1107270],["2019-08-19",71760.67,72164.14,71703.03,71991.22,758210],["2019-08-20",71991.22,71991.22,71530.11,71703.03,1387020],["2019-08-21",71472.47,71645.39,71184.28,71414.83,667860],["2019-08-22",71414.83,71645.39,71357.19,71472.47,549570],["2019-08-23",71530.11,71587.75,70896.08,70896.08,971830],["2019-08-26",70319.69,70434.97,69282.19,69455.1,916770],["2019-08-27",70031.49,70204.41,68590.52,68590.52,943130],["2019-08-28",69166.91,69224.55,68705.79,68821.07,521700],["2019-08-29",69166.91,70896.08,69051.63,70896.08,928124],["2019-08-30",70896.08,71587.75,70723.16,70896.08,797090],["2019-09-03",70896.08,71645.39,70896.08,71472.47,1068840],["2019-09-04",71472.47,71472.47,70665.52,71357.19,653540],["2019-09-05",71587.75,71587.75,70319.69,70319.69,847520],["2019-09-06",70319.69,70953.72,70319.69,70780.8,395980],["2019-09-09",70896.08,71760.67,70607.88,71760.67,698850],["2019-09-10",71645.39,71645.39,71069.0,71299.55,1056820],["2019-09-11",71357.19,71472.47,70377.33,70377.33,698850],["2019-09-12",70607.88,71069.0,69973.85,70319.69,640870],["2019-09-13",70434.97,70607.88,70031.49,70377.33,503530],["2019-09-16",71197.71,71197.71,70377.33,71197.71,640710],["2019-09-17",71197.71,72076.7,70728.92,71783.7,482570],["2019-09-18",71490.71,72604.09,71314.91,72486.89,972940],["2019-09-19",72369.69,72604.09,71783.7,72428.29,725700],["2019-09-20",72486.89,72486.89,71549.31,71549.31,1623350],["2019-09-23",72076.7,73307.28,71900.9,72955.68,1560140],["2019-09-24",72955.68,74772.25,72838.48,74362.06,1471450],["2019-09-25",74010.46,74362.06,73541.67,74069.06,617630],["2019-09-26",74479.25,76237.22,74127.66,76178.62,1613560],["2019-09-27",76178.62,76823.21,75827.03,76237.22,1183530],["2019-09-30",76237.22,76588.82,75827.03,76002.83,1021560],["2019-10-01",75885.63,76002.83,74830.85,75006.64,1207380],["2019-10-02",74713.65,74889.45,73951.86,74420.66,2177220],["2019-10-03",73834.67,75592.63,73541.67,75592.63,825310],["2019-10-04",75651.23,76706.01,75299.64,75358.24,841540],["2019-10-07",75241.04,76178.62,75123.84,75651.23,833680],["2019-10-08",75358.24,75768.43,75358.24,75592.63,537440],["2019-10-09",75475.44,75475.44,74303.46,74420.66,696450],["2019-10-10",74244.86,75299.64,74244.86,74420.66,442150],["2019-10-11",74420.66,75006.64,74362.06,75006.64,651310],["2019-10-14",75592.63,75592.63,74948.05,75358.24,891850],["2019-10-15",75299.64,75885.63,74830.85,75182.44,1393260],["2019-10-16",75182.44,76706.01,75182.44,76413.02,1481580],["2019-10-17",76413.02,77585.0,76295.82,76764.61,1430520],["2019-10-18",77057.61,77936.59,77057.61,77643.6,1173840],["2019-10-21",77643.6,79401.57,77292.0,78288.19,2006630],["2019-10-22",78522.58,78756.98,77526.4,77643.6,1577090],["2019-10-23",77643.6,77760.79,76881.81,77526.4,847820],["2019-10-24",77467.8,78170.99,77467.8,77702.2,520890],["2019-10-25",77702.2,78815.58,77643.6,78815.58,816560],["2019-10-28",78815.58,79342.97,78288.19,78405.38,558360],["2019-10-29",78346.78,79049.97,78288.19,78581.18,664280],["2019-10-30",78756.98,78991.37,76764.61,77350.6,1390430],["2019-10-31",77350.6,77350.6,75475.44,76178.62,2915480],["2019-11-01",76295.82,77936.59,76295.82,77585.0,969370],["2019-11-04",77936.59,77936.59,76530.22,76940.41,2257970],["2019-11-05",76940.41,76940.41,75709.83,75709.83,2093520],["2019-11-06",75592.63,76471.62,75299.64,76237.22,1584050],["2019-11-07",75885.63,76061.43,75416.84,75651.23,966170],["2019-11-08",75651.23,76354.42,75534.04,75709.83,1272810],["2019-11-11",75709.83,76295.82,75592.63,75768.43,945500],["2019-11-12",75768.43,75768.43,74596.45,74713.65,2082480],["2019-11-13",74713.65,74713.65,73483.07,73541.67,3851530],["2019-11-14",73834.67,74069.06,73600.27,73776.07,755470],["2019-11-15",73834.67,73834.67,70318.73,72076.7,2384360],["2019-11-18",72076.7,72311.09,70553.13,70787.52,1701470],["2019-11-19",70553.13,72897.08,70553.13,72897.08,1178610],["2019-11-20",72955.68,73131.48,72252.49,72662.69,1450700],["2019-11-21",72369.69,72545.49,71314.91,71490.71,1720660],["2019-11-22",71725.1,72193.9,71080.52,71197.71,7449600],["2019-11-25",71607.91,72252.49,70670.32,72018.1,830740],["2019-11-26",72018.1,72662.69,71900.9,72076.7,1771390],["2019-11-27",72486.89,72486.89,71549.31,71549.31,366920],["2019-11-28",71549.31,71666.5,70553.13,71549.31,1245380],["2019-11-29",71490.71,71725.1,71021.92,71197.71,2057440],["2019-12-02",71197.71,71197.71,69322.55,69322.55,1696990],["2019-12-03",69029.55,69029.55,68033.37,68209.17,1743840],["2019-12-04",68209.17,69615.54,68209.17,69615.54,771910],["2019-12-05",70142.93,70142.93,69029.55,69029.55,2633170],["2019-12-06",69088.15,69088.15,68150.57,68150.57,1135410],["2019-12-09",68150.57,69263.95,68150.57,69205.35,1429230],["2019-12-10",69205.35,69556.94,68853.76,69263.95,1809404],["2019-12-11",68970.95,69498.34,68736.56,69498.34,1371940],["2019-12-12",69732.74,70025.73,69674.14,69849.94,1135741],["2019-12-13",69908.54,70260.13,69146.75,69146.75,1098400],["2019-12-16",69439.75,69615.54,68970.95,69556.94,919900],["2019-12-17",69615.54,69615.54,68619.36,68619.36,1092900],["2019-12-18",68795.16,69732.74,68736.56,69498.34,1789930],["2019-12-19",69498.34,70318.73,69498.34,70142.93,2140810],["2019-12-20",70318.73,70494.53,70025.73,70318.73,1872570],["2019-12-23",70318.73,70318.73,69146.75,69146.75,822430],["2019-12-24",69146.75,69615.54,69146.75,69498.34,637000],["2019-12-25",70025.73,70025.73,68970.95,69146.75,541190],["2019-12-26",69619.55,69737.75,69146.75,69146.75,445150],["2019-12-27",69146.75,70033.25,68555.75,69855.95,383460],["2019-12-30",69619.55,69737.75,68851.25,68851.25,672140],["2019-12-31",70328.75,70328.75,68792.15,68851.25,487640],["2020-01-02",69146.75,69855.95,68851.25,69678.65,352700],["2020-01-03",69855.95,70328.75,69855.95,69915.05,625390],["2020-01-06",69737.75,69855.95,69028.55,69383.15,595916],["2020-01-07",69442.25,70210.55,69442.25,70033.25,459520],["2020-01-08",70033.25,70210.55,69442.25,70210.55,837710],["2020-01-09",70328.75,70624.25,69974.15,70092.35,1402040],["2020-01-10",70092.35,70446.95,69974.15,70269.65,985510],["2020-01-13",70328.75,70328.75,69383.15,69383.15,619820],["2020-01-14",69383.15,69796.85,69205.85,69619.55,735180],["2020-01-15",69619.55,69678.65,69264.95,69619.55,796740],["2020-01-16",69619.55,70033.25,69264.95,69855.95,686590],["2020-01-17",69855.95,70092.35,69619.55,70092.35,598520],["2020-01-20",70328.75,70446.95,69974.15,70328.75,1647460],["2020-01-21",70328.75,72042.64,70092.35,71510.74,1755200],["2020-01-22",71510.74,72042.64,71510.74,71688.04,2841760],["2020-01-30",70328.75,70801.54,68673.95,68910.35,2478910],["2020-01-31",68792.15,68910.35,64123.27,64123.27,2643270],["2020-02-03",59986.28,65305.26,59690.78,64005.07,2628130],["2020-02-04",64950.67,65009.77,61522.88,62054.78,1969040],["2020-02-05",62882.17,63650.47,61050.08,63000.37,2035750],["2020-02-06",62645.77,64182.37,62586.67,63532.27,2327860],["2020-02-07",63650.47,65305.26,63591.37,65127.96,2708530],["2020-02-10",64418.77,64655.17,63414.07,64418.77,910510],["2020-02-11",64418.77,64418.77,63236.77,63354.97,1246970],["2020-02-12",63827.77,63827.77,63354.97,63354.97,838170],["2020-02-13",63354.97,63532.27,63000.37,63177.67,713560],["2020-02-14",63354.97,63473.17,63000.37,63000.37,884520],["2020-02-17",63118.57,63591.37,63118.57,63532.27,1073350],["2020-02-18",63709.57,63709.57,62232.08,62350.27,1078500],["2020-02-19",62054.78,63059.47,62054.78,62882.17,794470],["2020-02-20",63236.77,63532.27,62823.07,62882.17,724620],["2020-02-21",63532.27,64655.17,63532.27,64123.27,1484500],["2020-02-24",63236.77,63709.57,62645.77,62882.17,1090030],["2020-02-25",62823.07,64123.27,62645.77,63827.77,1840220],["2020-02-26",63059.47,63059.47,62054.78,62054.78,1822320],["2020-02-27",62054.78,63473.17,61345.58,63473.17,2049670],["2020-02-28",62232.08,62704.87,60872.78,61759.28,8437930],["2020-03-02",61759.28,62350.27,61345.58,61759.28,1742600],["2020-03-03",62350.27,62763.97,61818.38,62232.08,2079800],["2020-03-04",62232.08,62645.77,61759.28,61936.58,1151200],["2020-03-05",62054.78,62586.67,61759.28,61759.28,895470],["2020-03-06",61759.28,61936.58,61227.38,61581.98,1114920],["2020-03-09",59099.79,60577.28,57326.79,57326.79,2576790],["2020-03-10",56735.8,60163.58,56735.8,60104.48,2356200],["2020-03-11",60281.78,62054.78,58626.99,60045.38,2657150],["2020-03-12",57444.99,59986.28,57326.79,59631.68,3141600],["2020-03-13",56263.0,59454.39,56263.0,58567.89,2515220],["2020-03-16",58567.89,58626.99,57031.29,57326.79,1330630],["2020-03-17",56735.8,56972.19,56144.8,56735.8,2162730],["2020-03-18",56853.99,57799.59,56144.8,56144.8,1365310],["2020-03-19",54962.8,55553.8,52598.81,52598.81,2774560],["2020-03-20",52598.81,53958.11,52598.81,53189.81,3097030],["2020-03-23",52657.91,52657.91,49466.52,49466.52,2187710],["2020-03-24",49466.52,52185.11,49466.52,50884.92,1739530],["2020-03-25",53544.41,54430.9,53248.91,54371.8,3155180],["2020-03-26",54549.1,56144.8,52480.61,55553.8,4702830],["2020-03-27",54962.8,56322.1,54371.8,55612.9,3605950],["2020-03-30",53189.81,54667.3,52598.81,53899.01,2309790],["2020-03-31",54667.3,55199.2,53189.81,53780.81,2112640],["2020-04-01",53780.81,55553.8,53780.81,55553.8,1155730],["2020-04-03",55849.3,56440.3,55553.8,56144.8,1954430],["2020-04-06",57031.29,57090.39,56144.8,56853.99,1905550],["2020-04-07",57031.29,58508.79,56617.6,58213.29,3196320],["2020-04-08",57917.79,58508.79,57031.29,58508.79,2349640],["2020-04-09",59040.69,59631.68,58626.99,59158.89,1961110],["2020-04-10",59099.79,59099.79,57976.89,58863.39,1388790],["2020-04-13",58863.39,58981.59,58095.09,58567.89,1358800],["2020-04-14",58804.29,58922.49,58331.49,58508.79,1811600],["2020-04-15",58922.49,58922.49,58626.99,58626.99,2002670],["2020-04-16",58686.09,58804.29,58449.69,58686.09,2012390],["2020-04-17",59099.79,59158.89,58508.79,58686.09,2532090],["2020-04-20",59099.79,59808.98,59099.79,59099.79,1942150],["2020-04-21",59099.79,59099.79,56617.6,57208.59,4771420],["2020-04-22",56794.9,57681.39,56617.6,57622.29,2211100],["2020-04-23",58272.39,58272.39,56676.7,56794.9,1573180],["2020-04-24",58686.09,60754.58,57622.29,60754.58,3944850],["2020-04-27",62941.27,62941.27,60754.58,60754.58,1950560],["2020-04-28",60754.58,60872.78,58922.49,59395.29,1575520],["2020-04-29",58804.29,59040.69,58508.79,58508.79,2055060],["2020-05-04",57326.79,58508.79,57326.79,57681.39,1468220],["2020-05-05",58390.59,59631.68,57917.79,59395.29,2952460],["2020-05-06",59513.49,59986.28,58922.49,59986.28,2728300],["2020-05-07",60045.38,61345.58,59986.28,61109.18,3595750],["2020-05-08",61759.28,63591.37,61463.78,62054.78,4029283],["2020-05-11",62054.78,64123.27,61877.48,64123.27,1892200],["2020-05-12",64123.27,67610.16,63473.17,67314.66,2984650],["2020-05-13",66900.96,67964.75,65009.77,67196.46,3751130],["2020-05-14",66546.36,67314.66,66487.26,66782.76,1397750],["2020-05-15",66782.76,67078.26,64655.17,65482.56,3289610],["2020-05-18",65482.56,66073.56,64418.77,65659.86,1228780],["2020-05-19",67255.56,67610.16,66369.06,66546.36,1669330],["2020-05-20",66487.26,67610.16,66487.26,67373.76,1449680],["2020-05-21",67373.76,67964.75,67078.26,67964.75,1871950],["2020-05-22",67610.16,67846.56,67078.26,67610.16,1083060],["2020-05-25",67669.26,69501.35,67432.86,69501.35,1741590],["2020-05-26",69737.75,69737.75,68082.95,69501.35,1010170],["2020-05-27",69560.45,69619.55,67964.75,67964.75,1108350],["2020-05-28",67964.75,68555.75,67846.56,67846.56,1084500],["2020-05-29",67078.26,68082.95,67078.26,67964.75,1677080],["2020-06-01",68023.85,69146.75,68023.85,68614.85,1147020],["2020-06-02",68614.85,69146.75,68378.45,68555.75,891910],["2020-06-03",68673.95,69796.85,68319.35,68910.35,1447080],["2020-06-04",69146.75,69678.65,69146.75,69619.55,851380],["2020-06-05",69619.55,70446.95,68969.45,70446.95,1076470],["2020-06-08",70446.95,72929.14,70387.85,72574.54,1544750],["2020-06-09",72751.84,74465.73,72751.84,73874.73,1729320],["2020-06-10",74465.73,74465.73,72574.54,72692.74,1345580],["2020-06-11",72692.74,73874.73,71510.74,72279.04,1158900],["2020-06-12",69737.75,70801.54,67728.36,69737.75,2644330],["2020-06-15",70919.74,71451.64,66191.76,66191.76,2158870],["2020-06-16",67728.36,69442.25,67373.76,69146.75,1660350],["2020-06-17",69146.75,69264.95,68201.15,68319.35,513570],["2020-06-18",68319.35,68910.35,67432.86,68082.95,523160],["2020-06-19",68082.95,68851.25,67964.75,67964.75,1512590],["2020-06-22",67964.75,68496.65,67846.56,68201.15,867620],["2020-06-23",68555.75,68792.15,68319.35,68555.75,1203470],["2020-06-24",68792.15,69974.15,68792.15,69205.85,750960],["2020-06-25",68851.25,68851.25,68142.05,68792.15,572770],["2020-06-26",68910.35,69205.85,68201.15,68496.65,545750],["2020-06-29",68257.15,68436.78,65922.04,66999.79,1519040],["2020-06-30",67658.41,67957.78,66999.79,67478.78,797960],["2020-07-01",67478.78,68855.9,67059.66,68676.28,450020],["2020-07-02",68736.15,68796.03,67658.41,67658.41,720480],["2020-07-03",67658.41,68376.9,67538.66,68317.03,789290],["2020-07-06",68556.53,69813.9,68436.78,69754.02,1834884],["2020-07-07",69754.02,70113.27,69454.65,69454.65,1024960],["2020-07-08",69454.65,69454.65,69155.27,69155.27,846270],["2020-07-09",69155.27,69873.77,69155.27,69394.77,1606110],["2020-07-10",69454.65,69694.15,69035.53,69035.53,1696180],["2020-07-13",69035.53,69334.9,68436.78,68736.15,943850],["2020-07-14",68376.9,68975.65,68197.28,68975.65,776870],["2020-07-15",69454.65,70053.39,69454.65,69454.65,1785500],["2020-07-16",69873.77,70352.77,69574.4,70352.77,1608569],["2020-07-17",69873.77,70292.89,69754.02,69933.65,633510],["2020-07-20",69454.65,69873.77,69155.27,69275.02,829620],["2020-07-21",69275.02,69634.27,68616.4,69454.65,1970890],["2020-07-22",69095.4,69454.65,68317.03,68317.03,1311350],["2020-07-23",68376.9,68616.4,67957.78,68376.9,1097780],["2020-07-24",68376.9,68376.9,65263.42,66520.79,2456450],["2020-07-27",64125.8,64425.17,61910.44,61910.44,2947220],["2020-07-28",62269.68,65802.29,62269.68,65802.29,1662200],["2020-07-29",64964.05,65203.54,63167.8,63467.18,1497450],["2020-07-30",64664.67,65562.79,63946.18,65263.42,1226470],["2020-07-31",64065.93,65383.17,63766.55,64065.93,1164480],["2020-08-03",64664.67,65862.17,64485.05,65383.17,860190],["2020-08-04",66460.91,66640.54,65802.29,66640.54,1069170],["2020-08-05",66760.29,68017.66,65862.17,67119.53,1308080],["2020-08-06",67179.41,69454.65,67119.53,68736.15,1360570],["2020-08-07",68855.9,69454.65,68736.15,69155.27,1240390],["2020-08-10",69454.65,69754.02,68556.53,68556.53,1512680],["2020-08-11",68796.03,68855.9,68257.15,68556.53,1577590],["2020-08-12",68556.53,69394.77,68556.53,69215.15,1451960],["2020-08-13",69454.65,69813.9,69394.77,69694.15,1238980],["2020-08-14",69813.9,70652.14,69574.4,69873.77,1864090],["2020-08-17",70053.39,70592.27,69035.53,70053.39,906890],["2020-08-18",70053.39,70292.89,69215.15,69215.15,704570],["2020-08-19",69454.65,69454.65,68796.03,69035.53,1031840],["2020-08-20",69035.53,69334.9,68616.4,68975.65,1349280],["2020-08-21",69155.27,69454.65,68915.78,69215.15,914998],["2020-08-24",69754.02,70412.64,69454.65,69754.02,1606860],["2020-08-25",70053.39,70592.27,69933.65,70233.02,1868030],["2020-08-26",70652.14,70771.89,69993.52,70113.27,1971940],["2020-08-27",70352.77,70592.27,70053.39,70173.14,1178770],["2020-08-28",70532.39,71849.64,70173.14,71430.51,1941270],["2020-08-31",72029.26,72448.38,71550.26,72448.38,1732390],["2020-09-01",72448.38,73765.63,71969.39,73765.63,1448060],["2020-09-03",73945.25,74723.62,73945.25,74663.75,2512310],["2020-09-04",74065.0,74843.37,73705.75,74843.37,2404700],["2020-09-07",74843.37,76879.11,74783.5,75442.12,2995780],["2020-09-08",75382.24,76280.36,74184.75,74364.37,3190640],["2020-09-09",73346.5,74184.75,72747.76,74124.87,1661920],["2020-09-10",74843.37,75082.87,74484.12,74663.75,884330],["2020-09-11",74364.37,74663.75,73945.25,74124.87,1356670],["2020-09-14",74484.12,74843.37,74244.62,74364.37,1394170],["2020-09-15",74364.37,74783.5,74244.62,74723.62,1501760],["2020-09-16",74843.37,74843.37,74184.75,74364.37,724510],["2020-09-17",74244.62,75322.37,74244.62,74544.0,1401570],["2020-09-18",74603.87,75681.62,74364.37,75681.62,1360030],["2020-09-21",75681.62,77956.85,75681.62,77896.98,2614310],["2020-09-22",77896.98,77956.85,76938.98,77597.61,1358980],["2020-09-23",77777.23,77956.85,77298.23,77358.11,1042800],["2020-09-24",76759.36,77178.48,76220.49,76220.49,1778100],["2020-09-25",76519.86,76639.61,76340.24,76459.99,1061140],["2020-09-28",76639.61,76998.86,76220.49,76819.24,2169790],["2020-09-29",80286.14,82183.81,78826.39,79702.24,5191680],["2020-09-30",80286.14,81307.96,79191.33,79483.28,1432380],["2020-10-01",79556.26,79848.21,78753.4,79775.23,2246500],["2020-10-02",79921.2,80359.12,77877.55,78826.39,2864220],["2020-10-05",78826.39,79556.26,78096.52,78315.48,1470106],["2020-10-06",78315.48,78826.39,77731.58,78096.52,2044710],["2020-10-07",77950.54,78826.39,77731.58,78826.39,2470200],["2020-10-08",78753.4,78753.4,77950.54,78023.53,1614090],["2020-10-09",78096.52,78169.5,77804.57,77877.55,1061330],["2020-10-12",77950.54,78680.41,77804.57,78096.52,1209250],["2020-10-13",78096.52,78826.39,78023.53,78169.5,1575300],["2020-10-14",78169.5,78607.43,77950.54,78388.46,1877160],["2020-10-15",78680.41,78753.4,78096.52,78461.45,2482710],["2020-10-16",78461.45,78826.39,78023.53,78388.46,1743440],["2020-10-19",78388.46,79045.35,78388.46,78607.43,1843550],["2020-10-20",78315.48,78534.44,77366.64,77512.62,2150990],["2020-10-21",77731.58,78023.53,77366.64,77658.59,805550],["2020-10-22",77950.54,77950.54,76709.75,77877.55,2472540],["2020-10-23",78461.45,80286.14,78169.5,80286.14,3132320],["2020-10-26",81016.01,82110.82,80286.14,80651.07,2313520],["2020-10-27",80286.14,81016.01,79629.25,79994.19,1721090],["2020-10-28",79556.26,79556.26,77731.58,78388.46,2609180],["2020-10-29",77731.58,78242.49,77074.69,78023.53,1823240],["2020-10-30",78096.52,78826.39,76855.73,78826.39,2683620],["2020-11-02",78096.52,78826.39,78096.52,78534.44,867340],["2020-11-03",78534.44,78826.39,78096.52,78607.43,870230],["2020-11-04",78826.39,79848.21,78388.46,78826.39,1342780],["2020-11-05",78826.39,79848.21,78826.39,79410.29,1891270],["2020-11-06",79702.24,79848.21,78826.39,79410.29,1011020],["2020-11-09",79556.26,79848.21,79191.33,79410.29,1066640],["2020-11-10",79629.25,79702.24,78461.45,78461.45,2297200],["2020-11-11",78753.4,78753.4,77366.64,78461.45,2429710],["2020-11-12",78461.45,78461.45,77877.55,78096.52,1074590],["2020-11-13",78096.52,78388.46,78096.52,78388.46,1089500],["2020-11-16",78461.45,79337.3,78096.52,78169.5,2571160],["2020-11-17",78242.49,78607.43,78096.52,78534.44,1648330],["2020-11-18",78826.39,79921.2,78680.41,79848.21,3396750],["2020-11-19",79848.21,80067.17,79556.26,80067.17,3140680],["2020-11-20",80213.15,81380.95,79629.25,80943.02,2801420],["2020-11-23",81016.01,81234.97,80140.16,80724.06,2104330],["2020-11-24",80724.06,80943.02,79556.26,79994.19,2045380],["2020-11-25",79994.19,81016.01,79629.25,80651.07,2190900],["2020-11-26",80943.02,80943.02,79775.23,80213.15,1490270],["2020-11-27",80213.15,80213.15,79337.3,80140.16,2965140],["2020-11-30",80140.16,80286.14,78826.39,78972.36,2870400],["2020-12-01",78315.48,80140.16,78242.49,80067.17,2568850],["2020-12-02",79994.19,80140.16,79337.3,79556.26,1332460],["2020-12-03",79556.26,80213.15,79410.29,79921.2,1527440],["2020-12-04",79921.2,80067.17,79410.29,79556.26,1763720],["2020-12-07",79556.26,80943.02,79410.29,80286.14,1970400],["2020-12-08",80359.12,80505.1,79556.26,79702.24,2085020],["2020-12-09",80286.14,80359.12,79775.23,80067.17,1701940],["2020-12-10",80505.1,83132.65,80505.1,81745.88,6246274],["2020-12-11",81745.88,82329.78,81599.91,82183.81,2791940],["2020-12-14",82329.78,82767.71,82037.83,82767.71,2605300],["2020-12-15",82475.76,82694.72,80870.04,81161.99,4572910],["2020-12-16",81161.99,81964.85,80797.05,81453.94,2269330],["2020-12-17",81016.01,81016.01,80505.1,80578.09,2978670],["2020-12-18",80651.07,81016.01,80286.14,80578.09,3500120],["2020-12-21",80578.09,81307.96,80432.11,81016.01,2385080],["2020-12-22",80943.02,80943.02,80140.16,80213.15,2497600],["2020-12-23",80213.15,81307.96,80213.15,80432.11,2624593],["2020-12-24",80432.11,80651.07,78826.39,79337.3,2511360],["2020-12-25",79410.29,79629.25,78899.38,79556.26,1803510],["2020-12-28",79629.25,80067.17,79045.35,79337.3,2305300],["2020-12-29",79556.26,79848.21,79264.31,79702.24,1299700],["2020-12-30",79702.24,80432.11,79264.31,79410.29,2386200],["2020-12-31",79556.26,80213.15,79410.29,79410.29,1193810],["2021-01-04",80067.17,80140.16,79556.26,79775.23,2319654],["2021-01-05",80217.19,82500.69,79848.89,81616.76,4033900],["2021-01-06",81764.08,81985.07,80880.15,80880.15,2923100],["2021-01-07",81027.47,81616.76,80880.15,81322.11,2897900],["2021-01-08",82132.39,83163.65,81690.42,82500.69,3674500],["2021-01-11",82869.0,85447.15,82869.0,85373.49,4661500],["2021-01-12",85815.45,85962.78,85005.18,85668.13,2544400],["2021-01-13",85668.13,86331.08,84121.24,84342.23,2685600],["2021-01-14",84268.57,84268.57,82942.66,83310.97,3846800],["2021-01-15",83605.61,84931.52,83310.97,83900.26,2125700],["2021-01-18",84121.24,84784.2,83458.29,83458.29,2674000],["2021-01-19",83458.29,83458.29,78817.63,79333.26,4420372],["2021-01-20",80143.53,80659.16,78081.01,80290.85,3783300],["2021-01-21",80953.81,81543.1,80143.53,81248.45,3033700],["2021-01-22",81174.79,81616.76,80069.87,80069.87,2729000],["2021-01-25",80217.19,80806.48,79554.24,79701.56,2554800],["2021-01-26",79627.9,79922.55,77344.4,78596.64,2669200],["2021-01-27",78081.01,78670.31,75502.87,76092.16,3425400],["2021-01-28",73661.33,75060.9,70788.54,70788.54,4895300],["2021-01-29",70714.88,75723.85,70714.88,75723.85,4409922],["2021-02-01",75871.17,77491.72,75134.56,75650.19,3831700],["2021-02-02",75355.55,78817.63,75355.55,78375.66,4482400],["2021-02-03",78375.66,80806.48,78375.66,80806.48,3056500],["2021-02-04",80806.48,80806.48,78817.63,80143.53,1924400],["2021-02-05",79996.21,81027.47,79996.21,80732.82,2862700],["2021-02-08",80732.82,80732.82,76460.47,77565.39,5256400],["2021-02-09",77565.39,80217.19,77270.74,79554.24,3574200],["2021-02-17",79554.24,80217.19,79038.61,80069.87,3317200],["2021-02-18",80069.87,80290.85,79185.93,80290.85,2892900],["2021-02-19",79406.92,79775.23,78891.29,79554.24,3082700],["2021-02-22",79112.27,79406.92,79038.61,79185.93,3411640],["2021-02-23",79185.93,79554.24,78228.34,78817.63,3853200],["2021-02-24",78817.63,79480.58,77712.71,77933.69,2836000],["2021-02-25",78007.35,78302.0,76755.11,77049.76,4577900],["2021-02-26",76313.14,77270.74,76165.82,77197.08,3915500],["2021-03-01",77712.71,78007.35,77344.4,77786.37,2400600],["2021-03-02",78228.34,78449.32,76607.79,77270.74,3258667],["2021-03-03",77197.08,77270.74,76607.79,76976.09,2897900],["2021-03-04",77491.72,77712.71,75871.17,76165.82,2873500],["2021-03-05",75944.84,75944.84,74913.58,75871.17,4187600],["2021-03-08",76165.82,76313.14,74913.58,75281.88,3250400],["2021-03-09",74471.61,74766.25,73808.66,74029.64,4141900],["2021-03-10",74029.64,75502.87,73514.01,74471.61,3391300],["2021-03-11",75502.87,76460.47,75208.22,75723.85,2417000],["2021-03-12",75871.17,76092.16,74913.58,75281.88,2744694],["2021-03-15",75723.85,75871.17,75208.22,75281.88,2513500],["2021-03-16",75281.88,75355.55,73735.0,74397.95,4314700],["2021-03-17",74397.95,74397.95,73735.0,74029.64,3568400],["2021-03-18",74397.95,75502.87,74397.95,75502.87,2608900],["2021-03-19",75281.88,75281.88,74692.59,74913.58,3884100],["2021-03-22",74913.58,74987.24,74103.3,74250.63,3516331],["2021-03-23",74103.3,74176.96,73440.35,73808.66,4554300],["2021-03-24",73366.69,73661.33,72556.41,72703.74,3285809],["2021-03-25",72924.72,73440.35,72409.09,72556.41,3256800],["2021-03-26",72188.11,72556.41,71156.85,71746.14,3920000],["2021-03-29",72261.77,73587.67,72040.79,72924.72,2995300],["2021-03-30",73366.69,73735.0,72630.08,73072.04,4425400],["2021-03-31",72998.38,72998.38,72188.11,72482.75,2870400],["2021-04-01",72556.41,74397.95,72188.11,74397.95,6239900],["2021-04-02",75502.87,76607.79,75208.22,75650.19,3840000],["2021-04-05",76976.09,76976.09,75281.88,75576.53,2822700],["2021-04-06",75576.53,75650.19,74250.63,74766.25,3535900],["2021-04-07",74397.95,74397.95,73661.33,73735.0,3644300],["2021-04-08",73955.98,74029.64,73219.37,73587.67,3806200],["2021-04-09",73587.67,73661.33,73072.04,73514.01,2736700],["2021-04-12",73661.33,73882.32,73293.03,73661.33,3882400],["2021-04-13",74250.63,74913.58,73440.35,73661.33,4546300],["2021-04-14",73661.33,73661.33,72851.06,73145.71,4017400],["2021-04-15",73366.69,74029.64,72851.06,72998.38,4099500],["2021-04-16",72630.08,72703.74,71009.53,71377.83,4986400],["2021-04-19",71377.83,71819.8,70051.93,70788.54,6512860],["2021-04-20",71451.49,74397.95,71377.83,73145.71,7007238],["2021-04-22",73145.71,73293.03,71451.49,72188.11,3567300],["2021-04-23",72188.11,73587.67,71304.17,73293.03,4018900],["2021-04-26",71451.49,72924.72,70714.88,70714.88,6277314],["2021-04-27",70714.88,71083.19,69978.27,70493.9,5620300],["2021-04-28",70493.9,70567.56,68873.35,69020.67,6099900],["2021-04-29",69020.67,69388.98,67400.12,68873.35,6799700],["2021-05-04",68505.04,68505.04,67400.12,67473.78,4182856],["2021-05-05",67473.78,68505.04,67473.78,67768.43,4562900],["2021-05-06",67768.43,67768.43,66000.56,66000.56,7844900],["2021-05-07",65558.59,65705.91,63938.04,64085.36,7343000],["2021-05-10",64085.36,68505.04,63422.41,68505.04,8426900],["2021-05-11",68873.35,69609.96,67179.14,67179.14,4282000],["2021-05-12",66368.86,67915.75,66295.2,67621.1,3199300],["2021-05-13",67031.81,67547.44,66663.51,66663.51,3118400],["2021-05-14",67105.48,67179.14,65926.89,65926.89,4650800],["2021-05-17",65926.89,66295.2,64232.68,64232.68,5001300],["2021-05-18",64453.67,64821.97,63938.04,64085.36,2970100],["2021-05-19",64674.65,65558.59,64159.02,64453.67,4026307],["2021-05-20",64748.31,64895.64,64085.36,64821.97,2844700],["2021-05-21",64748.31,66884.49,64159.02,65705.91,5267800],["2021-05-24",66295.2,67694.77,65926.89,67179.14,4349800],["2021-05-25",67179.14,67179.14,66295.2,66663.51,2993000],["2021-05-26",66295.2,67694.77,65779.57,67031.81,3933300],["2021-05-27",67326.46,67473.78,66295.2,66663.51,3492100],["2021-05-28",67031.81,67547.44,66589.85,67105.48,3122200],["2021-05-31",67621.1,67768.43,66442.52,66663.51,3355991],["2021-06-01",66663.51,66810.83,66221.54,66221.54,2339900],["2021-06-02",66000.56,66000.56,65558.59,65853.23,3672400],["2021-06-03",66295.2,66884.49,66147.88,66442.52,3629000],["2021-06-04",66516.18,67031.81,65632.25,65926.89,4704600],["2021-06-07",66747.25,66821.83,65628.58,66672.67,3736600],["2021-06-08",66747.25,68089.65,66672.67,66896.41,5836400],["2021-06-09",66970.99,67194.72,66225.21,66448.94,4200600],["2021-06-10",66672.67,69804.95,66076.05,68760.86,6119300],["2021-06-11",68760.86,68984.59,68015.08,68611.7,2992800],["2021-06-14",68984.59,69730.37,68238.81,68984.59,5084100],["2021-06-15",69059.17,69506.64,68686.28,69282.9,4711500],["2021-06-16",69133.75,69357.48,68089.65,68462.54,3541200],["2021-06-17",67865.92,68760.86,67716.76,67865.92,4261700],["2021-06-18",68164.23,69133.75,68164.23,68686.28,5024894],["2021-06-21",68611.7,68686.28,67567.61,67567.61,4313600],["2021-06-22",67865.92,68238.81,67567.61,67567.61,2998300],["2021-06-23",67567.61,67716.76,66896.41,67120.14,3480300],["2021-06-24",67045.56,67269.3,65852.32,66150.63,4245024],["2021-06-25",66150.63,67045.56,66150.63,66896.41,2136300],["2021-06-28",67120.14,67269.3,66374.36,66523.52,1937900],["2021-06-29",66970.99,68387.97,66374.36,67865.92,4368100],["2021-06-30",67865.92,67940.5,67269.3,67418.45,2465780],["2021-07-01",67567.61,68089.65,67418.45,67791.34,3841500],["2021-07-02",67865.92,67865.92,67194.72,67194.72,2750900],["2021-07-05",67194.72,67418.45,66076.05,66523.52,2988000],["2021-07-06",66672.67,66970.99,64882.8,64882.8,4816900],["2021-07-07",64882.8,66970.99,64584.49,66970.99,4738700],["2021-07-08",65777.74,66672.67,65628.58,65926.89,1908900],["2021-07-09",65852.32,65926.89,64808.23,64882.8,3224100],["2021-07-12",65255.69,65628.58,62869.2,64360.76,4833100],["2021-07-13",64211.6,64509.91,62794.62,62869.2,2883300],["2021-07-14",63391.24,63913.29,62869.2,63391.24,4410200],["2021-07-15",63391.24,64360.76,63018.35,63540.4,3394100],["2021-07-16",63764.13,64286.18,63614.98,64062.45,1449600],["2021-07-19",62943.78,63391.24,62645.47,63391.24,4111700],["2021-07-20",63391.24,64137.02,62869.2,64062.45,3352000],["2021-07-21",63689.56,64062.45,63540.4,63614.98,1996200],["2021-07-22",63764.13,64957.38,63614.98,64733.65,2152400],["2021-07-23",64733.65,66970.99,64211.6,65330.27,4558600],["2021-07-26",65628.58,66523.52,65554.0,66299.78,2791500],["2021-07-27",66299.78,66747.25,65255.69,65255.69,2388200],["2021-07-28",64957.38,65181.11,64584.49,64808.23,1775500],["2021-07-29",64882.8,65404.85,64137.02,64733.65,2648300],["2021-07-30",64733.65,65031.96,64062.45,64211.6,4405200],["2021-08-02",64286.18,64808.23,64137.02,64509.91,2794300],["2021-08-03",64584.49,65255.69,64584.49,64957.38,3014600],["2021-08-04",65255.69,65255.69,64882.8,64957.38,3086500],["2021-08-05",64808.23,64957.38,64584.49,64584.49,3896800],["2021-08-06",64808.23,65926.89,64584.49,65031.96,4260600],["2021-08-09",65031.96,65554.0,64882.8,65404.85,3850700],["2021-08-10",65628.58,67120.14,65628.58,66672.67,6223200],["2021-08-11",67045.56,68164.23,66970.99,67791.34,5440400],["2021-08-12",67716.76,68238.81,67343.88,67493.03,4581540],["2021-08-13",67418.45,67493.03,66523.52,67045.56,4105500],["2021-08-16",67045.56,67567.61,66374.36,66747.25,3380800],["2021-08-17",66821.83,67194.72,66448.94,66598.1,2612200],["2021-08-18",66747.25,67791.34,66672.67,67120.14,4710100],["2021-08-19",67493.03,67493.03,66970.99,67343.88,3256300],["2021-08-20",67343.88,67343.88,64882.8,65479.43,4326800],["2021-08-23",65404.85,65479.43,64137.02,64137.02,4416500],["2021-08-24",64211.6,64882.8,63913.29,64360.76,4125700],["2021-08-25",64435.34,64957.38,64137.02,64808.23,1982500],["2021-08-26",64808.23,65404.85,64659.07,64882.8,1976000],["2021-08-27",65181.11,65255.69,64659.07,64882.8,4096900],["2021-08-30",64957.38,65330.27,64882.8,65181.11,4680364],["2021-08-31",65255.69,65330.27,64957.38,65181.11,3857200],["2021-09-01",65181.11,66225.21,65031.96,65703.16,3530100],["2021-09-06",65852.32,66225.21,65777.74,65852.32,3512200],["2021-09-07",66610.98,66610.98,65472.98,65472.98,2808200],["2021-09-08",65472.98,65472.98,64714.32,64790.18,4068200],["2021-09-09",64790.18,64866.05,64486.72,64638.45,2452400],["2021-09-10",64638.45,66004.05,64486.72,65624.72,6288900],["2021-09-13",65624.72,66307.52,65472.98,66155.78,2956200],["2021-09-14",66155.78,66231.65,65700.58,66004.05,3007900],["2021-09-15",65852.32,65852.32,65321.25,65321.25,3424700],["2021-09-16",65624.72,65624.72,65169.52,65548.85,3968400],["2021-09-17",65548.85,67066.18,65472.98,65624.72,5292600],["2021-09-20",66459.25,67597.25,66231.65,67293.78,5787700],["2021-09-21",66762.72,67445.52,66535.12,67369.65,3096300],["2021-09-22",67142.05,69569.79,67142.05,69418.05,10310100],["2021-09-23",69418.05,70100.85,68583.52,68886.99,5097500],["2021-09-24",69038.72,69342.19,68659.39,68811.12,2990000],["2021-09-27",68735.25,69342.19,67369.65,67369.65,5053900],["2021-09-28",67369.65,68204.18,66762.72,67748.98,3839280],["2021-09-29",67748.98,68355.92,67293.78,67976.58,2763400],["2021-09-30",68204.18,68811.12,67976.58,67976.58,4183200],["2021-10-01",67748.98,68583.52,67597.25,68128.32,5855255],["2021-10-04",68659.39,69114.59,68355.92,68431.78,3060200],["2021-10-05",68507.65,68507.65,67976.58,67976.58,2268000],["2021-10-06",67976.58,68355.92,67673.12,67748.98,2808500],["2021-10-07",67748.98,67824.85,67369.65,67369.65,3126400],["2021-10-08",67445.52,68280.05,67293.78,67976.58,2641000],["2021-10-11",68280.05,68583.52,67900.72,68280.05,2629400],["2021-10-12",68583.52,69266.32,68355.92,68583.52,3784200],["2021-10-13",69038.72,69266.32,68280.05,68355.92,3859700],["2021-10-14",68431.78,68659.39,67976.58,68280.05,2351000],["2021-10-15",68280.05,68811.12,67976.58,68280.05,3828200],["2021-10-18",68280.05,68355.92,67673.12,68128.32,3173092],["2021-10-19",68128.32,68659.39,68128.32,68507.65,7011854],["2021-10-20",68583.52,68735.25,67521.38,68280.05,5975224],["2021-10-21",68280.05,68355.92,67597.25,67597.25,4036500],["2021-10-22",67900.72,68659.39,67673.12,68659.39,4510000],["2021-10-25",68659.39,68735.25,68204.18,68355.92,3874500],["2021-10-26",68280.05,68431.78,67824.85,67976.58,1641200],["2021-10-27",68280.05,68735.25,68052.45,68583.52,3726500],["2021-10-28",68659.39,69418.05,68659.39,68735.25,4966000],["2021-10-29",68735.25,69038.72,68507.65,68811.12,4603700],["2021-11-01",68886.99,69266.32,68128.32,68280.05,5083800],["2021-11-02",68280.05,68280.05,67521.38,67673.12,4888900],["2021-11-03",67597.25,67900.72,66914.45,66914.45,6312000],["2021-11-04",67066.18,67293.78,66838.58,67066.18,2513000],["2021-11-05",67217.92,67824.85,67142.05,67673.12,3448400],["2021-11-08",68052.45,69114.59,67976.58,68886.99,6365200],["2021-11-09",69038.72,69114.59,68052.45,68128.32,3744600],["2021-11-10",68280.05,68355.92,67748.98,68052.45,2666100],["2021-11-11",68128.32,68583.52,67748.98,67976.58,3460600],["2021-11-12",68280.05,68355.92,67597.25,67748.98,2119600],["2021-11-15",67900.72,67976.58,67521.38,67521.38,3268000],["2021-11-16",67521.38,67748.98,67142.05,67217.92,3251700],["2021-11-17",67217.92,67976.58,67217.92,67369.65,3074400],["2021-11-18",67369.65,67369.65,66762.72,66762.72,3900000],["2021-11-19",66762.72,67066.18,65245.38,65321.25,5151200],["2021-11-22",65245.38,65624.72,65169.52,65397.12,3495500],["2021-11-23",65624.72,65776.45,65245.38,65472.98,2439371],["2021-11-24",65624.72,66383.38,65624.72,66383.38,2124500],["2021-11-25",66383.38,66914.45,66155.78,66383.38,2345400],["2021-11-26",66459.25,67369.65,66383.38,66990.32,3015700],["2021-11-29",66610.98,66686.85,66155.78,66383.38,2855900],["2021-11-30",66459.25,67369.65,66459.25,66459.25,3443400],["2021-12-01",66762.72,67217.92,66307.52,66383.38,2786600],["2021-12-02",66383.38,66762.72,66307.52,66307.52,1820400],["2021-12-03",66459.25,66762.72,65093.65,65093.65,3584600],["2021-12-06",65245.38,65700.58,64714.32,64714.32,3168200],["2021-12-07",65093.65,65624.72,64790.18,65624.72,1932000],["2021-12-08",65472.98,65624.72,65017.78,65245.38,2106023],["2021-12-09",65169.52,66079.92,65017.78,66004.05,2126800],["2021-12-10",65624.72,66004.05,65093.65,65472.98,1730000],["2021-12-13",65472.98,65852.32,65245.38,65548.85,1832316],["2021-12-14",65548.85,65928.18,65397.12,65472.98,2175600],["2021-12-15",65548.85,65776.45,65472.98,65472.98,1602500],["2021-12-16",65472.98,65700.58,65245.38,65700.58,1610300],["2021-12-17",65700.58,65776.45,65017.78,65017.78,2949600],["2021-12-20",65245.38,65472.98,64941.92,65017.78,2194400],["2021-12-21",65093.65,65245.38,64866.05,64866.05,1831900],["2021-12-22",65017.78,65397.12,64714.32,64790.18,1991800],["2021-12-23",64790.18,64790.18,64107.38,64259.12,2618900],["2021-12-24",64259.12,65245.38,64259.12,65245.38,1428400],["2021-12-27",65245.38,65548.85,65017.78,65321.25,1285700],["2021-12-28",65397.12,65397.12,64638.45,64866.05,1937800],["2021-12-29",64866.05,64941.92,64562.58,64638.45,965400],["2021-12-30",64714.32,64941.92,64562.58,64714.32,1040500],["2021-12-31",64866.05,66383.38,64714.32,65548.85,2468500],["2022-01-04",66155.78,66307.52,65776.45,65776.45,1994600],["2022-01-05",65852.32,66004.05,65245.38,65397.12,3272000],["2022-01-06",65321.25,65321.25,64714.32,64790.18,2991600],["2022-01-07",64714.32,64941.92,64486.72,64638.45,2593984],["2022-01-10",65409.79,65564.06,64407.05,64561.31,2246400],["2022-01-11",64484.18,64792.72,64407.05,64561.31,1972400],["2022-01-12",64638.45,64638.45,63789.97,64098.51,2322300],["2022-01-13",64329.91,64561.31,63944.24,64098.51,2109000],["2022-01-14",64098.51,65641.19,63789.97,65332.66,2760800],["2022-01-17",65564.06,65564.06,63944.24,63944.24,2100400],["2022-01-18",63944.24,64407.05,63712.84,64329.91,2100400],["2022-01-19",63944.24,64407.05,63789.97,64329.91,2064900],["2022-01-20",64021.38,64252.78,63944.24,64021.38,1488400],["2022-01-21",64021.38,64252.78,63635.7,63712.84,1796400],["2022-01-24",63712.84,63789.97,62478.69,62478.69,2442120],["2022-01-25",62093.02,62478.69,61013.14,61090.28,3922100],["2022-01-26",61167.41,62093.02,61167.41,61475.95,1452100],["2022-01-27",61784.48,64329.91,61784.48,64098.51,2039000],["2022-01-28",64021.38,64946.99,63867.11,64098.51,2971300],["2022-02-07",64175.64,64792.72,63944.24,64407.05,1703100],["2022-02-08",64329.91,64407.05,63250.03,63250.03,3640900],["2022-02-09",63250.03,64561.31,63250.03,63867.11,1919300],["2022-02-10",63867.11,64252.78,63481.44,63789.97,1612500],["2022-02-11",63635.7,63712.84,63172.9,63250.03,2222698],["2022-02-14",62864.36,63250.03,62478.69,62555.83,3031800],["2022-02-15",62555.83,62864.36,62478.69,62632.96,1465300],["2022-02-16",62632.96,62710.09,61938.75,62015.89,2825100],["2022-02-17",62093.02,62632.96,62015.89,62324.42,2087700],["2022-02-18",61784.48,62324.42,61784.48,62170.15,1808100],["2022-02-21",62401.56,62941.5,62401.56,62478.69,1280600],["2022-02-22",62401.56,62478.69,61475.95,61707.35,3204500],["2022-02-23",61707.35,62093.02,61553.08,61707.35,2200300],["2022-02-24",61707.35,61707.35,60550.34,60627.47,2723500],["2022-02-25",60936.01,61321.68,60858.87,60858.87,1347700],["2022-02-28",60858.87,60936.01,60010.4,60473.2,2280500],["2022-03-01",60473.2,61244.54,60318.93,61090.28,1412500],["2022-03-02",61090.28,61090.28,60164.67,60550.34,2392300],["2022-03-03",60704.61,60936.01,60318.93,60473.2,1933200],["2022-03-04",60473.2,60473.2,60010.4,60087.53,3120400],["2022-03-07",60087.53,60087.53,59161.92,59239.06,4199800],["2022-03-08",58853.38,59007.65,58621.98,58699.12,2383000],["2022-03-09",58621.98,59239.06,57850.64,57927.77,3192780],["2022-03-10",58621.98,60087.53,58621.98,59470.46,2971800],["2022-03-11",59547.59,60550.34,59470.46,60164.67,2322900],["2022-03-14",60164.67,60164.67,59316.19,59547.59,2182310],["2022-03-15",59393.32,59778.99,58853.38,59547.59,2279100],["2022-03-16",59547.59,60164.67,59393.32,59624.73,2450400],["2022-03-17",59856.13,60010.4,58930.52,58930.52,1777400],["2022-03-18",59084.79,59393.32,58621.98,58621.98,4759000],["2022-03-21",58621.98,60087.53,58621.98,59856.13,2384100],["2022-03-22",60087.53,60087.53,59239.06,59316.19,2500200],["2022-03-23",59239.06,59393.32,58544.85,58699.12,3226000],["2022-03-24",58621.98,58699.12,58004.91,58313.45,3409808],["2022-03-25",58313.45,58467.71,57927.77,58004.91,3376500],["2022-03-28",58082.04,58313.45,56616.49,56616.49,4038700],["2022-03-29",56693.63,58236.31,56693.63,58236.31,2784940],["2022-03-30",58236.31,59084.79,57927.77,58776.25,3506500],["2022-03-31",58776.25,62478.69,58621.98,62401.56,9645800],["2022-04-01",62478.69,63789.97,61938.75,63018.63,6112000],["2022-04-04",63250.03,63635.7,62864.36,63404.3,3808700],["2022-04-05",63095.77,63095.77,62015.89,62015.89,2202100],["2022-04-06",61707.35,62632.96,61013.14,61167.41,4306700],["2022-04-07",61630.22,61707.35,60550.34,60550.34,1760300],["2022-04-08",60550.34,61013.14,59624.73,59624.73,2738300],["2022-04-12",59624.73,60010.4,59007.65,59239.06,1776300],["2022-04-13",59239.06,60550.34,59161.92,59547.59,2118800],["2022-04-14",59778.99,60164.67,58853.38,58853.38,1810200],["2022-04-15",59007.65,59856.13,58621.98,59007.65,1362400],["2022-04-18",59007.65,60087.53,58930.52,59393.32,2590300],["2022-04-19",59470.46,59933.26,58621.98,58621.98,1940200],["2022-04-20",58621.98,59161.92,58313.45,58313.45,1931100],["2022-04-21",58082.04,59007.65,57850.64,57850.64,4615600],["2022-04-22",58390.58,59007.65,58236.31,58544.85,2800400],["2022-04-25",58621.98,58853.38,56307.96,56693.63,3481800],["2022-04-26",56693.63,58621.98,54688.14,58544.85,3910000],["2022-04-27",58004.91,58467.71,56847.9,57850.64,2420900],["2022-04-28",57773.51,57773.51,56925.03,57310.7,2751000],["2022-04-29",57387.84,57850.64,57079.3,57233.57,2059100],["2022-05-04",57233.57,57387.84,55922.29,55922.29,1763900],["2022-05-05",56462.22,56462.22,55150.94,55613.75,1548200],["2022-05-06",55073.81,55228.08,53608.26,54148.2,2109800],["2022-05-09",54148.2,55150.94,53685.39,53993.93,2392100],["2022-05-10",53993.93,55459.48,53993.93,54456.74,3106500],["2022-05-11",54456.74,54842.41,53608.26,53608.26,2247300],["2022-05-12",53839.66,53839.66,51294.23,51294.23,3641800],["2022-05-13",51679.91,52296.98,50831.43,50985.7,5002100],["2022-05-16",51371.37,52142.71,50677.16,50754.3,2688000],["2022-05-17",50600.03,53993.93,50291.49,53993.93,2205100],["2022-05-18",53993.93,54379.6,53608.26,54225.33,1983200],["2022-05-19",53608.26,53993.93,53222.59,53222.59,1449400],["2022-05-20",53222.59,53916.8,52451.25,52528.38,1396200],["2022-05-23",52836.92,52991.19,51062.83,51139.97,2022200],["2022-05-24",51448.5,53145.45,51294.23,53145.45,2033000],["2022-05-25",53145.45,55768.02,53145.45,55459.48,2462100],["2022-05-26",55459.48,55459.48,54533.87,54996.68,1590800],["2022-05-27",54996.68,56539.36,54533.87,56307.96,3755500],["2022-05-30",56230.82,56230.82,55536.61,55922.29,2224400],["2022-05-31",55613.75,55845.15,55305.21,55305.21,2382400],["2022-06-01",55150.94,55999.42,54996.68,55459.48,1643600],["2022-06-02",55536.61,55536.61,54611.0,54842.41,1700700],["2022-06-03",54765.27,54996.68,53993.93,54225.33,1251100],["2022-06-06",54148.2,54919.54,53993.93,54611.0,1432000],["2022-06-07",54225.33,54533.87,53993.93,54456.74,1322200],["2022-06-08",54533.87,55073.81,54533.87,54765.27,1817600],["2022-06-09",54765.27,54842.41,54148.2,54148.2,1271600],["2022-06-10",53993.93,54148.2,53608.26,53608.26,1656600],["2022-06-13",52759.78,52759.78,51062.83,51217.1,2379700],["2022-06-14",50522.89,52065.58,50445.76,50985.7,1477200],["2022-06-15",50985.7,51294.23,49751.55,49751.55,4092500],["2022-06-16",50214.36,52682.65,50137.22,52451.25,2260500],["2022-06-17",51602.77,52914.05,50291.49,51448.5,2586800],["2022-06-20",51217.1,53762.53,51217.1,53222.59,2588200],["2022-06-21",53376.86,56925.03,53068.32,56847.9,5715800],["2022-06-22",56385.09,56616.49,54456.74,54456.74,2214000],["2022-06-23",54456.74,55536.61,53993.93,54533.87,1223100],["2022-06-24",54765.27,56230.82,54688.14,55150.94,1777600],["2022-06-27",55382.35,55613.75,54225.33,54842.41,1804300],["2022-06-28",54456.74,56076.55,54071.07,54611.0,3037200],["2022-06-29",54456.74,56076.55,54456.74,55768.02,2515400],["2022-06-30",55768.02,57696.37,55690.88,55690.88,3807600],["2022-07-01",55768.02,57002.16,55536.61,56847.9,2859000],["2022-07-04",57079.3,58467.71,56925.03,57927.77,3259300],["2022-07-05",58082.04,58159.18,56307.96,56385.09,2590800],["2022-07-06",56664.42,57063.47,55467.29,56425.0,2360100],["2022-07-07",56425.0,58260.6,55866.33,58260.6,3049600],["2022-07-08",58260.6,58500.03,57861.56,58260.6,1853200],["2022-07-11",57622.13,59617.36,57462.51,58260.6,2556900],["2022-07-12",58260.6,58978.88,57941.37,58500.03,1186100],["2022-07-13",58420.22,58739.46,57781.75,57861.56,1483500],["2022-07-14",57701.94,58420.22,57622.13,57781.75,1168520],["2022-07-15",57781.75,58260.6,57143.28,57143.28,1658900],["2022-07-18",57462.51,57622.13,57063.47,57223.09,1106700],["2022-07-19",57462.51,58180.79,57143.28,58100.99,2050600],["2022-07-20",58420.22,58739.46,58100.99,58260.6,1167800],["2022-07-21",57861.56,58739.46,57622.13,58420.22,1720500],["2022-07-22",58420.22,58420.22,57462.51,57462.51,1154300],["2022-07-25",57462.51,58180.79,57302.89,58180.79,1242600],["2022-07-26",58180.79,58260.6,57302.89,57462.51,1676900],["2022-07-27",57462.51,57941.37,57302.89,57622.13,1222700],["2022-07-28",57861.56,58100.99,57701.94,57941.37,1532500],["2022-07-29",58021.18,58739.46,57781.75,58100.99,2872000],["2022-08-01",58100.99,58659.65,57622.13,58659.65,3078600],["2022-08-02",58579.84,59218.31,58021.18,58579.84,3059100],["2022-08-03",58100.99,58659.65,57861.56,58579.84,3134700],["2022-08-04",58579.84,58579.84,58100.99,58500.03,1888600],["2022-08-05",58500.03,58579.84,57941.37,57941.37,2135400],["2022-08-08",57861.56,57861.56,57542.32,57622.13,2795800],["2022-08-09",57622.13,57781.75,57462.51,57462.51,2408800],["2022-08-10",57462.51,57941.37,57462.51,57861.56,2358800],["2022-08-11",57941.37,57941.37,56425.0,56744.23,4084600],["2022-08-12",56664.42,57382.7,56664.42,57382.7,2175100],["2022-08-15",57462.51,57462.51,56903.85,57063.47,2525800],["2022-08-16",57302.89,57781.75,57223.09,57302.89,3021756],["2022-08-17",57302.89,57941.37,57223.09,57941.37,1484400],["2022-08-18",57941.37,58739.46,57941.37,58579.84,4230600],["2022-08-19",58579.84,59457.74,58180.79,59138.5,5351600],["2022-08-22",59138.5,59697.17,58819.27,58819.27,2171700],["2022-08-23",58819.27,60575.07,58739.46,60495.26,4551200],["2022-08-24",60495.26,62490.48,60495.26,62011.63,6069100],["2022-08-25",62171.25,62490.48,61452.97,62171.25,2182100],["2022-08-26",62091.44,62330.86,60814.49,61373.16,2463000],["2022-08-29",60734.68,60894.3,60176.02,60255.83,3331964],["2022-08-30",60255.83,60974.11,60255.83,60654.87,2275076],["2022-08-31",60575.07,60974.11,60255.83,60255.83,1677100],["2022-09-05",60255.83,62091.44,60255.83,61852.01,3169400],["2022-09-06",61852.01,63049.15,61692.39,62091.44,2669000],["2022-09-07",62091.44,62091.44,60415.45,60415.45,2916400],["2022-09-08",60654.87,61053.92,60016.4,60415.45,1351100],["2022-09-09",60575.07,61053.92,60255.83,60575.07,1188500],["2022-09-12",60654.87,60814.49,60096.21,60096.21,1386100],["2022-09-13",60016.4,60654.87,60016.4,60415.45,1556500],["2022-09-14",59776.98,59856.78,58899.08,59058.69,2037900],["2022-09-15",59138.5,60016.4,59138.5,59457.74,1207500],["2022-09-16",59617.36,60654.87,59377.93,60654.87,2308600],["2022-09-19",60335.64,60415.45,59776.98,60016.4,1418000],["2022-09-20",60096.21,60814.49,60096.21,60495.26,1139700],["2022-09-21",60415.45,61931.82,60335.64,61373.16,2477500],["2022-09-22",61133.73,61532.77,60654.87,61373.16,1033500],["2022-09-23",61452.97,61692.39,61053.92,61213.54,1398600],["2022-09-26",60495.26,60814.49,58819.27,59058.69,3886000],["2022-09-27",59457.74,59776.98,57701.94,57781.75,3111500],["2022-09-28",57462.51,58260.6,56584.61,57302.89,2145700],["2022-09-29",58180.79,58659.65,57622.13,58021.18,2375100],["2022-09-30",57382.7,58500.03,57382.7,57701.94,2643400],["2022-10-03",57382.7,57861.56,56664.42,56664.42,2339100],["2022-10-04",57302.89,57302.89,55866.33,56584.61,1755300],["2022-10-05",56664.42,57462.51,56664.42,57143.28,1493400],["2022-10-06",56903.85,56983.66,55866.33,55866.33,1819500],["2022-10-07",55307.67,56903.85,53073.02,55706.71,2685300],["2022-10-10",54669.2,57063.47,53791.3,56265.38,1661900],["2022-10-11",56265.38,57063.47,55547.1,56025.95,1718400],["2022-10-12",56265.38,57223.09,55946.14,57143.28,1274000],["2022-10-13",56664.42,58899.08,56504.8,58899.08,3171000],["2022-10-14",59058.69,59457.74,58819.27,59058.69,1746000],["2022-10-17",58899.08,59936.59,58819.27,59138.5,1812700],["2022-10-18",59856.78,61452.97,59617.36,61053.92,3172000],["2022-10-19",60734.68,61293.35,60734.68,61133.73,1467000],["2022-10-20",61133.73,61852.01,60495.26,61852.01,2664900],["2022-10-21",61852.01,62570.29,61053.92,61452.97,2097600],["2022-10-24",61612.58,61612.58,59058.69,59058.69,2342300],["2022-10-25",59138.5,61293.35,59138.5,60654.87,1657600],["2022-10-26",60654.87,60974.11,60335.64,60654.87,1467000],["2022-10-27",60654.87,62650.1,60654.87,62650.1,2283600],["2022-10-28",62650.1,62729.91,62011.63,62251.06,1614400],["2022-10-31",62011.63,62650.1,61692.39,62650.1,1949200],["2022-11-01",62650.1,65842.46,62650.1,64006.85,3180100],["2022-11-02",64006.85,64086.66,62490.48,62490.48,1830500],["2022-11-03",62251.06,64405.9,62251.06,63847.24,1278300],["2022-11-04",63767.43,64645.33,62251.06,63847.24,3179200],["2022-11-07",63927.05,65603.04,63847.24,65603.04,2638300],["2022-11-08",65603.04,65762.65,63528.0,65762.65,2501400],["2022-11-09",65443.42,65603.04,63847.24,64565.52,2701100],["2022-11-10",64565.52,64645.33,61452.97,62570.29,2637600],["2022-11-11",62969.34,64166.47,62570.29,62570.29,1564400],["2022-11-14",62251.06,65443.42,60734.68,63049.15,2766800],["2022-11-15",63049.15,63368.38,61053.92,61452.97,2389600],["2022-11-16",60255.83,62889.53,58899.08,59457.74,4122600],["2022-11-17",61293.35,62490.48,59936.59,60654.87,2599500],["2022-11-18",61452.97,62091.44,60415.45,61452.97,2229300],["2022-11-21",61452.97,62171.25,61373.16,62171.25,1787400],["2022-11-22",61852.01,64006.85,61772.2,63448.19,2281200],["2022-11-23",63448.19,63607.81,62490.48,63368.38,773100],["2022-11-24",63049.15,64804.95,62969.34,64804.95,3261400],["2022-11-25",64884.75,66002.08,64645.33,65603.04,2596100],["2022-11-28",65443.42,66560.74,65203.99,65203.99,2299200],["2022-11-29",64884.75,66480.94,64246.28,66241.51,2404200],["2022-11-30",66241.51,66241.51,65044.37,66081.89,1995600],["2022-12-01",65124.18,66161.7,65124.18,65762.65,2216800],["2022-12-02",65682.84,67039.6,65443.42,67039.6,2600500],["2022-12-05",67119.41,68316.54,67119.41,67837.69,2066000],["2022-12-06",67837.69,67917.5,65842.46,65842.46,1395300],["2022-12-07",66241.51,67279.03,65283.8,65842.46,1939600],["2022-12-08",66241.51,67039.6,64645.33,64645.33,1677100],["2022-12-09",64645.33,65283.8,63847.24,63847.24,2408500],["2022-12-12",64086.66,65363.61,62570.29,62650.1,3942700],["2022-12-13",62729.91,63368.38,61612.58,62251.06,4051300],["2022-12-14",63368.38,63368.38,61852.01,61852.01,3865200],["2022-12-15",61852.01,63208.76,61692.39,61931.82,2595300],["2022-12-16",62011.63,62889.53,61931.82,62251.06,3002000],["2022-12-19",62650.1,62650.1,61452.97,61452.97,2422700],["2022-12-20",61692.39,63607.81,61373.16,62809.72,3030300],["2022-12-21",63607.81,64326.09,63448.19,63607.81,2305500],["2022-12-22",64420.17,64582.64,62551.74,62551.74,1630400],["2022-12-23",62632.98,63526.57,61901.85,61901.85,1561800],["2022-12-26",62064.32,63039.16,61658.14,61739.38,1717600],["2022-12-27",62389.27,63364.1,61739.38,62226.8,1586800],["2022-12-28",62308.03,63364.1,62226.8,62551.74,1248500],["2022-12-29",62876.69,63526.57,62551.74,62551.74,1329700],["2022-12-30",63364.1,63364.1,61820.62,61820.62,1243300],["2023-01-03",62145.56,63770.28,61901.85,63770.28,1496000],["2023-01-04",63932.75,64420.17,63851.52,64420.17,1153800],["2023-01-05",64420.17,66126.13,64176.46,65963.65,2469800],["2023-01-06",65801.18,65963.65,64663.88,64826.35,1309700],["2023-01-09",64907.59,65557.47,64663.88,65557.47,948300],["2023-01-10",65719.95,66207.36,65476.24,65801.18,1216000],["2023-01-11",65801.18,66288.6,64501.41,64501.41,1574700],["2023-01-12",64907.59,65151.29,64420.17,64988.82,754900],["2023-01-13",65151.29,65882.42,65070.06,65476.24,1689000],["2023-01-16",65476.24,65638.71,64501.41,64501.41,854700],["2023-01-17",65151.29,65801.18,64501.41,65719.95,1791400],["2023-01-18",65719.95,66207.36,65557.47,66044.89,1397900],["2023-01-19",65638.71,66207.36,64988.82,66044.89,2792100],["2023-01-27",66126.13,66532.31,64663.88,64988.82,2331800],["2023-01-30",64988.82,64988.82,64501.41,64501.41,1614000],["2023-01-31",64338.93,64582.64,62470.51,62632.98,4947600],["2023-02-01",63120.39,63201.63,62470.51,62714.21,1810400],["2023-02-02",62876.69,62957.92,62308.03,62308.03,1520400],["2023-02-03",62551.74,62632.98,61658.14,61739.38,1967400],["2023-02-06",61658.14,62957.92,61658.14,62876.69,1910700],["2023-02-07",63039.16,63039.16,61820.62,61820.62,1274400],["2023-02-08",61901.85,62226.8,61495.67,61576.91,1550000],["2023-02-09",61576.91,61739.38,60927.02,60927.02,1619600],["2023-02-10",60927.02,61658.14,60927.02,61658.14,1236100],["2023-02-13",61658.14,61658.14,60195.9,61170.73,1637632],["2023-02-14",61170.73,61495.67,60439.6,60683.31,1193500],["2023-02-15",60683.31,61739.38,60439.6,61739.38,1443500],["2023-02-16",61739.38,62145.56,61414.44,62145.56,691300],["2023-02-17",61820.62,62064.32,61170.73,61739.38,943900],["2023-02-20",61739.38,62957.92,61333.2,62957.92,1385300],["2023-02-21",62957.92,63039.16,62308.03,62714.21,888300],["2023-02-22",61983.09,62308.03,61333.2,61333.2,1383600],["2023-02-23",61333.2,62470.51,60439.6,61495.67,2327900],["2023-02-24",61495.67,61739.38,60520.84,60683.31,1681000],["2023-02-27",60683.31,61658.14,60114.66,61089.49,1112500],["2023-02-28",61333.2,61658.14,61008.26,61333.2,1034300],["2023-03-01",61008.26,62551.74,60927.02,62470.51,1635500],["2023-03-02",62470.51,62470.51,61820.62,62145.56,1088800],["2023-03-03",60927.02,62389.27,60927.02,61739.38,704200],["2023-03-06",61739.38,62226.8,60927.02,60927.02,891800],["2023-03-07",61658.14,61901.85,61333.2,61576.91,1170900],["2023-03-08",61089.49,62145.56,60927.02,62145.56,1244400],["2023-03-09",61901.85,62632.98,61901.85,62145.56,1489700],["2023-03-10",62145.56,62714.21,61820.62,62470.51,1427700],["2023-03-13",62389.27,62632.98,62226.8,62470.51,1824500],["2023-03-14",61983.09,62470.51,61414.44,62226.8,1735100],["2023-03-15",62226.8,62795.45,62145.56,62632.98,2040200],["2023-03-16",62551.74,62632.98,61658.14,62064.32,1895200],["2023-03-17",62064.32,62064.32,60520.84,60520.84,2512800],["2023-03-20",60927.02,60927.02,60195.9,60358.37,1609600],["2023-03-21",60439.6,61008.26,60277.13,60439.6,1350200],["2023-03-22",60602.08,60683.31,60439.6,60439.6,900200],["2023-03-23",60358.37,61170.73,60114.66,61170.73,1805000],["2023-03-24",60927.02,61333.2,60764.55,60927.02,932300],["2023-03-27",60927.02,60927.02,60358.37,60602.08,1461500],["2023-03-28",60520.84,61170.73,60439.6,60439.6,1650000],["2023-03-29",60683.31,60845.78,60439.6,60845.78,907400],["2023-03-30",60683.31,61251.96,60602.08,60927.02,838700],["2023-03-31",60927.02,61251.96,60439.6,60439.6,1076100],["2023-04-03",60602.08,60845.78,60277.13,60439.6,850600],["2023-04-04",60439.6,60520.84,60277.13,60277.13,1819000],["2023-04-05",60277.13,60764.55,60195.9,60520.84,963400],["2023-04-06",60439.6,60602.08,60358.37,60358.37,967300],["2023-04-07",60439.6,60683.31,60358.37,60683.31,794400],["2023-04-10",60683.31,60683.31,60439.6,60439.6,832700],["2023-04-11",60358.37,60520.84,60195.9,60439.6,782800],["2023-04-12",60439.6,60439.6,60114.66,60358.37,979100],["2023-04-13",60358.37,60439.6,59708.48,59708.48,1748200],["2023-04-14",59789.72,59870.95,59139.83,59139.83,1294000],["2023-04-17",59139.83,59221.06,58246.23,58246.23,1365400],["2023-04-18",58327.47,59302.3,58327.47,59302.3,1820300],["2023-04-19",59383.54,59383.54,58489.94,58489.94,816300],["2023-04-20",58571.18,58977.36,58327.47,58408.7,1322300],["2023-04-21",58489.94,58489.94,57515.11,57596.34,1643300],["2023-04-24",57677.58,57758.82,57027.69,57271.4,1851900],["2023-04-25",57271.4,58002.52,56702.75,56783.98,1370200],["2023-04-26",56865.22,57677.58,56865.22,57677.58,5145618],["2023-04-27",57677.58,57677.58,56459.04,56459.04,1369100],["2023-04-28",56702.75,57027.69,56621.51,56865.22,2136300],["2023-05-04",56865.22,56865.22,55565.44,55727.91,3172800],["2023-05-05",55727.91,56215.33,55727.91,55890.39,1786200],["2023-05-08",56052.86,57190.16,56052.86,57190.16,1897300],["2023-05-09",57515.11,57677.58,57271.4,57433.87,2985200],["2023-05-10",57515.11,57758.82,57271.4,57271.4,1451601],["2023-05-11",57271.4,57596.34,56865.22,56865.22,767500],["2023-05-12",57190.16,57190.16,56459.04,56540.28,1214100],["2023-05-15",56783.98,56783.98,56052.86,56052.86,2105600],["2023-05-16",56052.86,56621.51,56052.86,56621.51,1947400],["2023-05-17",56621.51,56621.51,55890.39,56052.86,1993000],["2023-05-18",56052.86,56865.22,55646.68,56215.33,2622200],["2023-05-19",56377.8,56459.04,55727.91,55727.91,1329500],["2023-05-22",55809.15,56052.86,55402.97,55402.97,1698000],["2023-05-23",55240.5,55565.44,54428.14,54428.14,2935700],["2023-05-24",54509.37,54753.08,53697.01,53859.49,2350000],["2023-05-25",53778.25,54834.32,53615.78,54509.37,1970600],["2023-05-26",54753.08,55240.5,54509.37,54509.37,2118800],["2023-05-29",54671.85,54996.79,54509.37,54509.37,2348900],["2023-05-30",54509.37,54753.08,54021.96,54021.96,3248000],["2023-05-31",54265.67,54265.67,53697.01,53697.01,1536600],["2023-06-01",53697.01,54021.96,53615.78,53697.01,1214500],["2023-06-02",53778.25,53859.49,53209.6,53534.54,3138500],["2023-06-05",54021.96,54590.61,53778.25,54021.96,3323000],["2023-06-06",54346.9,54346.9,53615.78,53940.72,3423000],["2023-06-07",54021.96,54184.43,53615.78,53778.25,3719000],["2023-06-08",54021.96,54021.96,53209.6,53209.6,5180900],["2023-06-09",53290.83,54021.96,53209.6,53453.31,2080200],["2023-06-12",53615.78,55240.5,53615.78,55159.26,5471300],["2023-06-13",55321.73,55484.21,54834.32,54915.55,4973400],["2023-06-14",54996.79,55402.97,54509.37,54509.37,5404900],["2023-06-15",54671.85,54753.08,53778.25,53859.49,5810400],["2023-06-16",54021.96,54103.19,53615.78,53697.01,6021785],["2023-06-19",53859.49,54103.19,53290.83,53453.31,3279400],["2023-06-20",53534.54,53534.54,53209.6,53209.6,2993000],["2023-06-21",53290.83,53859.49,53209.6,53859.49,4490900],["2023-06-22",54021.96,54671.85,53859.49,54346.9,5610600],["2023-06-23",54428.14,56459.04,54428.14,56134.09,11958000],["2023-06-26",56296.57,57433.87,55484.21,57352.64,10737800],["2023-06-27",57515.11,57515.11,56540.28,57271.4,6128900],["2023-06-28",57271.4,57596.34,56621.51,57352.64,6204700],["2023-06-29",57352.64,58814.88,56946.46,58408.7,7911400],["2023-06-30",58408.7,58489.94,57515.11,57677.58,3645000],["2023-07-03",57758.82,58002.52,57108.93,57433.87,3186200],["2023-07-04",57271.4,57840.05,56946.46,57352.64,4923805],["2023-07-05",57515.11,57515.11,56540.28,56702.75,6873600],["2023-07-06",56783.98,57433.87,56702.75,57271.4,7631000],["2023-07-07",57433.87,57840.05,57190.16,57596.34,5780500],["2023-07-10",58002.52,59058.59,57840.05,58571.18,6201102],["2023-07-11",58571.18,59627.24,58246.23,59139.83,6235300],["2023-07-12",59221.06,59708.48,58977.36,59708.48,4195800],["2023-07-13",59627.24,59952.19,59221.06,59383.54,4376500],["2023-07-14",59464.77,59627.24,58571.18,59546.01,7399700],["2023-07-17",59302.3,59789.72,58652.41,58733.65,5802800],["2023-07-18",58896.12,58977.36,58652.41,58814.88,5537000],["2023-07-19",58896.12,59302.3,58814.88,58977.36,3025100],["2023-07-20",58977.36,59139.83,58733.65,58977.36,2600707],["2023-07-21",58977.36,59708.48,58896.12,59708.48,3821822],["2023-07-24",59708.48,60114.66,59546.01,59789.72,2535331],["2023-07-25",59789.72,60683.31,59383.54,60520.84,6645914],["2023-07-26",60439.6,61089.49,60358.37,60927.02,3189718],["2023-07-27",60927.02,61576.91,60764.55,61495.67,6208219],["2023-07-28",61576.91,63120.39,61414.44,62876.69,6143629],["2023-07-31",62795.45,63689.05,62714.21,63364.1,3814939],["2023-08-01",63364.1,63364.1,61739.38,61739.38,5730817],["2023-08-02",61739.38,62145.56,61170.73,61820.62,5698936],["2023-08-03",62198.34,62198.34,60939.26,60939.26,2917624],["2023-08-04",60855.33,61275.02,60435.63,61275.02,3165220],["2023-08-07",61191.08,62869.85,60687.45,62869.85,5087933],["2023-08-08",62701.97,62869.85,62030.46,62534.09,3510526],["2023-08-09",62534.09,62534.09,61107.14,61358.96,3727162],["2023-08-10",61358.96,62114.4,61191.08,61358.96,2813226],["2023-08-11",61358.96,61694.71,60771.39,61694.71,2204332],["2023-08-14",61610.77,61694.71,60855.33,61610.77,3366511],["2023-08-15",61191.08,61610.77,61023.2,61107.14,2259703],["2023-08-16",61107.14,61694.71,60855.33,61358.96,2083904],["2023-08-17",61358.96,62534.09,61191.08,61778.65,4650904],["2023-08-18",61694.71,62785.91,60519.57,61526.83,7106201],["2023-08-21",61023.2,61946.52,61023.2,61191.08,3617708],["2023-08-22",61442.89,61442.89,59680.19,61023.2,3075108],["2023-08-23",60771.39,61778.65,60099.88,61694.71,4172801],["2023-08-24",61694.71,62869.85,61275.02,62701.97,5206002],["2023-08-25",63205.6,63205.6,62366.22,62869.85,3045401],["2023-08-28",62953.78,65555.87,62953.78,65388.0,6039700],["2023-08-29",65052.24,65136.18,63961.05,64968.31,4199901],["2023-08-30",64632.55,65891.63,64212.86,65304.06,2659700],["2023-08-31",65052.24,66227.38,64716.49,65304.06,4386000],["2023-09-05",65891.63,67570.4,65555.87,67234.64,6839901],["2023-09-06",67234.64,67234.64,66731.01,67150.7,2280401],["2023-09-07",67066.77,67150.7,65975.57,66731.01,3726700],["2023-09-08",66479.2,67234.64,66395.26,67150.7,2774901],["2023-09-11",67150.7,68074.03,65136.18,66731.01,4234900],["2023-09-12",66311.32,67738.27,65723.75,67402.52,2708500],["2023-09-13",66814.95,67402.52,66059.5,66395.26,2507600],["2023-09-14",65891.63,67150.7,65807.69,66647.07,2660100],["2023-09-15",66647.07,68157.96,66311.32,66731.01,5614800],["2023-09-18",66395.26,66982.83,66059.5,66227.38,1499600],["2023-09-19",65891.63,66227.38,64968.31,66227.38,2571703],["2023-09-20",65807.69,66143.44,65471.94,65723.75,2403202],["2023-09-21",65555.87,65723.75,64884.37,65471.94,2577902],["2023-09-22",64716.49,65723.75,63625.29,65052.24,4361903],["2023-09-25",64800.43,65891.63,64380.74,65136.18,2795503],["2023-09-26",65136.18,65471.94,63793.17,63877.11,2634600],["2023-09-27",64044.98,64296.8,62785.91,64296.8,2273300],["2023-09-28",63877.11,64128.92,62785.91,62785.91,2034300],["2023-09-29",62953.78,64128.92,62282.28,62282.28,1403900],["2023-10-02",62282.28,63457.42,62282.28,63457.42,1304901],["2023-10-03",62618.03,63037.72,62030.46,62114.4,2013700],["2023-10-04",61778.65,62618.03,61610.77,62450.15,1177900],["2023-10-05",62198.34,62450.15,61023.2,61023.2,2645700],["2023-10-06",61023.2,62282.28,60939.26,62282.28,1327000],["2023-10-09",62114.4,62198.34,61778.65,61862.59,1621374],["2023-10-10",62366.22,62953.78,62114.4,62450.15,1123900],["2023-10-11",62618.03,62785.91,62114.4,62450.15,1898774],["2023-10-12",62534.09,63709.23,62534.09,63373.48,2534800],["2023-10-13",63289.54,64044.98,62953.78,63625.29,1560000],["2023-10-16",63037.72,63625.29,62701.97,63121.66,1374400],["2023-10-17",63205.6,63877.11,62785.91,62785.91,1595900],["2023-10-18",62785.91,62785.91,60771.39,62030.46,2572400],["2023-10-19",61610.77,61610.77,59512.31,59932.0,4007700],["2023-10-20",59848.06,60855.33,58924.74,60687.45,2371808],["2023-10-23",60183.82,60435.63,58840.8,58924.74,2804900],["2023-10-24",58924.74,59428.37,58840.8,59008.68,1099508],["2023-10-25",59008.68,59428.37,57917.48,57917.48,2477700],["2023-10-26",57497.79,57581.73,55315.39,56238.71,5201700],["2023-10-27",56490.53,57078.1,55902.96,57078.1,1811000],["2023-10-30",56994.16,57078.1,56322.65,56742.34,1112000],["2023-10-31",56994.16,58337.17,56742.34,57078.1,2183600],["2023-11-01",57917.48,59176.56,56994.16,59092.62,2337200],["2023-11-02",59176.56,59512.31,58588.99,59512.31,2390200],["2023-11-03",59512.31,59512.31,58588.99,58756.87,1692700],["2023-11-06",58924.74,60015.94,58840.8,59596.25,1136800],["2023-11-07",59176.56,59428.37,58588.99,59428.37,1474700],["2023-11-08",59428.37,60015.94,58588.99,59932.0,2339600],["2023-11-09",60099.88,60519.57,59344.43,59344.43,3420100],["2023-11-10",59428.37,59428.37,58421.11,58421.11,2833100],["2023-11-13",58505.05,58756.87,57581.73,57665.67,1730800],["2023-11-14",57917.48,58253.24,57245.98,57833.54,2996000],["2023-11-15",58756.87,60267.76,58756.87,59344.43,3949400],["2023-11-16",59260.5,59848.06,58672.93,59008.68,2368200],["2023-11-17",59596.25,59680.19,58085.36,58756.87,2335800],["2023-11-20",58085.36,58672.93,57917.48,58169.3,2001000],["2023-11-21",58253.24,58588.99,57833.54,58337.17,2989800],["2023-11-22",58337.17,58924.74,57917.48,58253.24,1533200],["2023-11-23",58588.99,58672.93,57665.67,57665.67,1653100],["2023-11-24",57581.73,57833.54,56742.34,57329.91,3128900],["2023-11-27",57329.91,57413.85,56994.16,57162.04,1333300],["2023-11-28",57162.04,57497.79,56658.41,57497.79,1957253],["2023-11-29",57497.79,57749.61,57245.98,57413.85,1419153],["2023-11-30",57413.85,57665.67,56574.47,56574.47,2630600],["2023-12-01",57078.1,57497.79,56826.28,57413.85,1558800],["2023-12-04",57497.79,58337.17,57413.85,57749.61,3006800],["2023-12-05",57749.61,57917.48,57078.1,57162.04,2302100],["2023-12-06",57162.04,57581.73,57162.04,57497.79,1606600],["2023-12-07",57749.61,57749.61,56658.41,57413.85,3921300],["2023-12-08",57413.85,58169.3,57078.1,57917.48,3729400],["2023-12-11",59176.56,59176.56,58672.93,58756.87,4764500],["2023-12-12",58756.87,58840.8,57917.48,58253.24,2788700],["2023-12-13",58421.11,58505.05,57162.04,57245.98,4601000],["2023-12-14",57413.85,57833.54,57245.98,57413.85,1462000],["2023-12-15",57497.79,57581.73,57162.04,57162.04,4122500],["2023-12-18",57162.04,57245.98,56238.71,56238.71,3613100],["2023-12-19",56322.65,56574.47,55651.15,56238.71,3151900],["2023-12-20",56238.71,57245.98,56238.71,57162.04,2623900],["2023-12-21",56994.16,57329.91,56910.22,56910.22,2875900],["2023-12-22",56910.22,57162.04,56658.41,56742.34,2620700],["2023-12-25",56742.34,57665.67,56742.34,56994.16,3128279],["2023-12-26",57329.91,57497.79,57078.1,57078.1,1975400],["2023-12-27",57500.9,57670.02,57078.1,57078.1,1736400],["2023-12-28",57078.1,57923.7,57078.1,57923.7,2873700],["2023-12-29",58092.82,58092.82,57162.66,57162.66,2257800],["2024-01-02",57670.02,57923.7,57416.34,57754.58,2142800],["2024-01-03",57839.14,58346.5,57500.9,58346.5,1979801],["2024-01-04",58431.06,58769.3,58346.5,58346.5,3401500],["2024-01-05",58600.18,58600.18,57923.7,58177.38,1775700],["2024-01-08",58346.5,58431.06,57670.02,57670.02,2396400],["2024-01-09",57670.02,57923.7,57500.9,57585.46,2579400],["2024-01-10",57585.46,57585.46,56993.54,57078.1,3006600],["2024-01-11",57078.1,57923.7,57078.1,57416.34,2083900],["2024-01-12",57162.66,57416.34,56655.3,56824.42,3283000],["2024-01-15",56824.42,57078.1,56655.3,56655.3,2336501],["2024-01-16",56655.3,56993.54,56401.62,56993.54,2072400],["2024-01-17",57078.1,57416.34,56655.3,56739.86,1916400],["2024-01-18",56908.98,57331.78,56908.98,56993.54,3008200],["2024-01-19",56993.54,58008.26,56993.54,57500.9,2809900],["2024-01-22",57500.9,58092.82,57500.9,57754.58,1959800],["2024-01-23",57754.58,57754.58,57162.66,57247.22,2252000],["2024-01-24",57331.78,57500.9,56824.42,56908.98,2083500],["2024-01-25",56993.54,57078.1,56570.74,56570.74,2800500],["2024-01-26",56655.3,57078.1,56655.3,56655.3,1675800],["2024-01-29",56739.86,56908.98,56570.74,56655.3,2153800],["2024-01-30",56908.98,56908.98,56570.74,56570.74,1840400],["2024-01-31",56824.42,57670.02,56570.74,56655.3,4441100],["2024-02-01",56824.42,57331.78,56824.42,57078.1,2549300],["2024-02-02",57078.1,57247.22,56655.3,56993.54,2677300],["2024-02-05",56993.54,57670.02,56824.42,57500.9,3565900],["2024-02-06",57585.46,57670.02,57162.66,57162.66,2463800],["2024-02-07",57162.66,57416.34,56824.42,57162.66,2736300],["2024-02-15",57162.66,57500.9,56824.42,57162.66,4115500],["2024-02-16",57331.78,59445.78,57078.1,59192.1,11114600],["2024-02-19",59953.14,61390.67,59784.02,60798.74,7144500],["2024-02-20",60629.62,61221.55,60291.38,60460.5,4435700],["2024-02-21",60460.5,60798.74,60037.7,60291.38,3590200],["2024-02-22",60291.38,61475.23,60122.26,60545.06,4698100],["2024-02-23",60714.18,61475.23,60037.7,60037.7,6142500],["2024-02-26",60037.7,60629.62,59784.02,60037.7,3138400],["2024-02-27",60206.82,61221.55,60122.26,60883.3,5282500],["2024-02-28",61221.55,61390.67,60460.5,61052.43,3509000],["2024-02-29",61390.67,61982.59,60545.06,60883.3,6568800],["2024-03-01",60967.87,60967.87,60206.82,60460.5,4487700],["2024-03-04",60714.18,61475.23,60545.06,60883.3,5014600],["2024-03-05",60883.3,61728.91,60629.62,61728.91,5530900],["2024-03-06",61982.59,62151.71,60714.18,60714.18,4862900],["2024-03-07",60629.62,60967.87,60291.38,60883.3,5217600],["2024-03-08",60967.87,61644.35,59192.1,59192.1,7361000],["2024-03-11",59614.9,60291.38,59192.1,59445.78,4268400],["2024-03-12",59530.34,59699.46,59192.1,59192.1,3844000],["2024-03-13",59276.66,59953.14,59192.1,59868.58,5702600],["2024-03-14",60037.7,60291.38,59445.78,59614.9,5476400],["2024-03-15",60043.17,60043.17,58844.02,58929.67,4851100],["2024-03-18",58929.67,59186.63,57901.83,58158.79,6796400],["2024-03-19",58672.71,58672.71,58073.14,58073.14,3222100],["2024-03-20",58073.14,58758.37,57816.18,58244.45,3657800],["2024-03-21",58415.75,58672.71,58158.79,58587.06,5061700],["2024-03-22",58758.37,58844.02,58073.14,58073.14,6162600],["2024-03-25",58158.79,58415.75,57473.56,57644.87,5588600],["2024-03-26",57730.52,58158.79,57644.87,57987.48,2524500],["2024-03-27",58244.45,58244.45,57816.18,57987.48,2812100],["2024-03-28",57987.48,58587.06,57901.83,57987.48,4492200],["2024-03-29",58587.06,58587.06,57816.18,57901.83,3694900],["2024-04-01",57901.83,57987.48,57387.91,57387.91,5013000],["2024-04-02",57387.91,57730.52,57130.95,57644.87,4322900],["2024-04-03",57644.87,57644.87,57130.95,57130.95,5046100],["2024-04-04",57130.95,58587.06,57130.95,58415.75,8598100],["2024-04-05",58415.75,58415.75,57987.48,58158.79,4233800],["2024-04-08",58244.45,58244.45,57302.26,57387.91,3716000],["2024-04-09",57473.56,57644.87,57216.6,57387.91,2516000],["2024-04-10",57473.56,57644.87,57216.6,57216.6,4464100],["2024-04-11",57130.95,57302.26,56959.64,57045.29,2947700],["2024-04-12",57216.6,57473.56,57045.29,57130.95,2509200],["2024-04-15",57130.95,57130.95,55589.18,55589.18,5776100],["2024-04-16",55589.18,55674.84,53961.77,54818.3,7128700],["2024-04-17",55160.92,55589.18,54989.61,54989.61,5144500],["2024-04-19",54989.61,55160.92,54218.73,54989.61,4677100],["2024-04-22",55417.88,55931.8,54818.3,54818.3,2035200],["2024-04-23",54989.61,55075.26,54133.07,54390.03,2139400],["2024-04-24",54818.3,55075.26,54390.03,54818.3,2478300],["2024-04-25",54818.3,55503.53,54732.65,55417.88,2006000],["2024-04-26",55417.88,56360.07,55246.57,55674.84,2940600],["2024-05-02",56017.45,56103.11,55589.18,56017.45,2563400],["2024-05-03",56188.76,56531.37,56103.11,56188.76,2204400],["2024-05-06",56360.07,56873.99,56103.11,56360.07,2261300],["2024-05-07",56531.37,58672.71,56445.72,58244.45,8723900],["2024-05-08",58244.45,58244.45,57473.56,58158.79,2984400],["2024-05-09",58158.79,58158.79,57045.29,57045.29,2998000],["2024-05-10",57130.95,57816.18,56617.03,56959.64,2438800],["2024-05-13",57045.29,57216.6,56017.45,56360.07,2882500],["2024-05-14",56445.72,57387.91,56445.72,56959.64,2704800],["2024-05-15",57302.26,57644.87,57130.95,57387.91,3895400],["2024-05-16",57473.56,57987.48,57387.91,57559.22,3153300],["2024-05-17",57644.87,58073.14,57216.6,57387.91,4349200],["2024-05-20",57473.56,57901.83,56873.99,56873.99,4941500],["2024-05-21",56873.99,57045.29,56360.07,56702.68,3821200],["2024-05-22",56873.99,57130.95,56360.07,56360.07,3728300],["2024-05-23",56531.37,57387.91,56360.07,57387.91,2991400],["2024-05-24",57130.95,57302.26,56274.41,56531.37,4194100],["2024-05-27",56617.03,57045.29,56360.07,56617.03,2426600],["2024-05-28",56788.33,57644.87,56617.03,57216.6,5787500],["2024-05-29",57387.91,57644.87,56531.37,56788.33,3644200],["2024-05-30",56617.03,56702.68,56103.11,56274.41,4502600],["2024-05-31",56445.72,56445.72,55931.8,56017.45,4165400],["2024-06-03",56360.07,57045.29,56274.41,56617.03,3302200],["2024-06-04",56617.03,57045.29,56531.37,56531.37,3755800],["2024-06-05",56702.68,59272.29,56702.68,58672.71,11865800],["2024-06-06",59100.98,59100.98,57559.22,57559.22,4907800],["2024-06-07",57901.83,58758.37,57816.18,58073.14,4127600],["2024-06-10",58587.06,58672.71,57559.22,57559.22,4584100],["2024-06-11",57730.52,57816.18,56873.99,56959.64,6177100],["2024-06-12",56959.64,57644.87,56788.33,57387.91,3522696],["2024-06-13",57387.91,57730.52,57216.6,57302.26,4003600],["2024-06-14",57387.91,57644.87,56702.68,56702.68,4124200],["2024-06-17",56788.33,57045.29,56531.37,56531.37,3617600],["2024-06-18",56959.64,56959.64,56445.72,56445.72,2751700],["2024-06-19",56531.37,56531.37,55760.49,55931.8,6211000],["2024-06-20",56017.45,57216.6,55846.14,56531.37,4397100],["2024-06-21",56959.64,57473.56,56531.37,56531.37,4023700],["2024-06-24",56617.03,57045.29,55931.8,56103.11,3871900],["2024-06-25",56360.07,56702.68,56103.11,56103.11,3680600],["2024-06-26",56360.07,56360.07,55760.49,55846.14,2599300],["2024-06-27",55846.14,56188.76,55760.49,55931.8,2755400],["2024-06-28",56103.11,56531.37,55931.8,56103.11,2821700],["2024-07-01",56360.07,56531.37,55931.8,56531.37,1909300],["2024-07-02",56531.37,56788.33,56360.07,56702.68,2042800],["2024-07-03",56702.68,56788.33,56531.37,56702.68,1437600],["2024-07-04",56788.33,57302.26,56788.33,56873.99,2688900],["2024-07-05",56873.99,57816.18,56873.99,57559.22,4285100],["2024-07-08",57644.87,57987.48,57387.91,57901.83,4942400],["2024-07-09",57901.83,58073.14,57559.22,57816.18,5045200],["2024-07-10",57816.18,58073.14,57216.6,57216.6,3991700],["2024-07-11",57302.26,57387.91,56788.33,56788.33,3787100],["2024-07-12",56873.99,57045.29,56617.03,56788.33,2189900],["2024-07-15",56788.33,57302.26,56702.68,56702.68,2155300],["2024-07-16",56873.99,57130.95,56617.03,56617.03,2243700],["2024-07-17",56702.68,56959.64,56188.76,56274.41,3464800],["2024-07-18",56531.37,56531.37,56103.11,56445.72,2363000],["2024-07-19",56445.72,56445.72,55760.49,55931.8,3412700],["2024-07-22",55931.8,56531.37,55846.14,56017.45,2654800],["2024-07-23",56188.76,56788.33,56103.11,56445.72,3777800],["2024-07-24",56360.07,56617.03,56188.76,56188.76,3913500],["2024-07-25",56188.76,56274.41,55931.8,56188.76,1957600],["2024-07-26",56017.45,56702.68,56017.45,56360.07,3275400],["2024-07-29",56702.68,57901.83,56445.72,57559.22,5781800],["2024-07-30",57644.87,58587.06,57302.26,57987.48,6465600],["2024-07-31",58672.71,61670.59,58672.71,61327.97,21564900],["2024-08-01",61499.28,61584.94,60043.17,60214.48,8955800],["2024-08-02",59957.52,61584.94,59957.52,61242.32,10290200],["2024-08-05",60814.05,60985.36,58672.71,59443.6,12245500],["2024-08-06",60214.48,62784.09,59957.52,62270.16,13950400],["2024-08-07",62698.43,63212.35,62013.2,63212.35,10740700],["2024-08-08",63298.01,63726.28,61841.9,62270.16,7611000],["2024-08-09",62355.82,62869.74,62098.86,62784.09,4527500],["2024-08-12",62784.09,63726.28,62355.82,62527.12,5804000],["2024-08-13",62355.82,63726.28,62270.16,63212.35,6834400],["2024-08-14",63383.66,63469.31,62784.09,63383.66,5456225],["2024-08-15",63383.66,63897.58,63126.7,63212.35,4255830],["2024-08-16",63383.66,63469.31,62698.43,63212.35,7392917],["2024-08-19",63383.66,65096.73,63212.35,65096.73,7917931],["2024-08-20",65096.73,65268.04,64497.16,64754.12,4177349],["2024-08-21",64411.5,65182.39,64325.85,64497.16,3991045],["2024-08-22",65096.73,65096.73,63041.05,63554.97,6025954],["2024-08-23",64154.54,64754.12,63726.28,64154.54,3307633],["2024-08-26",64154.54,64240.2,62784.09,62869.74,6324827],["2024-08-27",62869.74,63212.35,62184.51,62955.39,4265844],["2024-08-28",63041.05,63383.66,62698.43,63298.01,3352840],["2024-08-29",63126.7,63383.66,62869.74,62955.39,2042980],["2024-08-30",63041.05,64068.89,62869.74,63298.01,3675800],["2024-09-04",62784.09,63811.93,62612.78,63640.62,2839125],["2024-09-05",63640.62,64582.81,63469.31,63983.24,5841142],["2024-09-06",64154.54,64668.46,64068.89,64582.81,3641800],["2024-09-09",64325.85,64325.85,63554.97,64068.89,2638800],["2024-09-10",64068.89,64668.46,63640.62,64154.54,3332434],["2024-09-11",64068.89,64325.85,63298.01,63897.58,3165231],["2024-09-12",64240.2,64411.5,63726.28,63983.24,2052124],["2024-09-13",64068.89,64068.89,62441.47,62441.47,5347113],["2024-09-16",62527.12,62527.12,61584.94,61584.94,4034700],["2024-09-17",61670.59,62869.74,61413.63,62869.74,2526732],["2024-09-18",63041.05,63298.01,62527.12,62784.09,2845344],["2024-09-19",62784.09,62955.39,62527.12,62784.09,1572742],["2024-09-20",62955.39,63383.66,62270.16,62270.16,6555403],["2024-09-23",62612.78,62698.43,62184.51,62441.47,2997201],["2024-09-24",62928.95,62928.95,62131.26,62308.52,2199514],["2024-09-25",62308.52,62397.16,61688.1,61688.1,4847436],["2024-09-26",61688.1,63017.58,61688.1,62663.05,4484109],["2024-09-27",62751.68,63106.21,62663.05,62928.95,3168700],["2024-09-30",62928.95,62928.95,62131.26,62131.26,2043516],["2024-10-01",62219.89,62663.05,62131.26,62131.26,2040200],["2024-10-02",62219.89,62219.89,61688.1,62131.26,2139900],["2024-10-03",62219.89,62485.79,61953.99,62308.52,2948000],["2024-10-04",62485.79,62485.79,60624.51,60713.14,6134000],["2024-10-07",60890.41,61422.2,59472.29,59472.29,5986300],["2024-10-08",59560.92,60447.24,59560.92,60447.24,3182649],["2024-10-09",60535.88,60801.77,60092.71,60092.71,3827960],["2024-10-10",60535.88,60979.04,60004.08,60004.08,3122515],["2024-10-11",60358.61,60447.24,59826.82,60004.08,2690038],["2024-10-14",60358.61,60358.61,59472.29,59560.92,3220500],["2024-10-15",59560.92,59738.19,59117.76,59206.39,3473302],["2024-10-16",59206.39,60358.61,59206.39,59826.82,2003900],["2024-10-17",59915.45,60181.35,59649.55,59915.45,1655019],["2024-10-18",59915.45,60269.98,59738.19,59738.19,1737502],["2024-10-21",59738.19,60181.35,59560.92,59649.55,1860000],["2024-10-22",59649.55,60092.71,59560.92,59649.55,2250400],["2024-10-23",59649.55,59915.45,59560.92,59649.55,1835900],["2024-10-24",59649.55,61156.3,59649.55,60624.51,4365000],["2024-10-25",60801.77,60801.77,60181.35,60269.98,2170200],["2024-10-28",60004.08,60269.98,59117.76,59560.92,2923300],["2024-10-29",59649.55,59649.55,59206.39,59383.66,2030600],["2024-10-30",59383.66,59649.55,58763.23,58763.23,3431700],["2024-10-31",59029.13,59029.13,57876.91,58585.97,5269100],["2024-11-01",58585.97,58763.23,58142.8,58320.07,2178005],["2024-11-04",58408.7,59029.13,58142.8,58142.8,2118800],["2024-11-05",58231.44,58497.33,58054.17,58054.17,1060900],["2024-11-06",58497.33,58497.33,57876.91,58320.07,2594600],["2024-11-07",58497.33,58674.6,58142.8,58408.7,1152300],["2024-11-08",58497.33,58674.6,58142.8,58231.44,1852400],["2024-11-11",58231.44,58320.07,57345.11,57788.27,2737600],["2024-11-12",57788.27,58231.44,57433.75,57522.38,1729600],["2024-11-13",57699.64,58142.8,57345.11,57611.01,2820700],["2024-11-14",57611.01,57611.01,57345.11,57611.01,1779900],["2024-11-15",57522.38,57522.38,56458.79,56458.79,3688300],["2024-11-18",56458.79,56901.95,56015.63,56015.63,3797000],["2024-11-19",56104.26,56281.52,55838.36,55838.36,2833600],["2024-11-20",55838.36,56547.42,55749.73,56370.16,2818000],["2024-11-21",56458.79,56813.32,56192.89,56636.05,2253500],["2024-11-22",56636.05,57433.75,56636.05,56990.58,2585700],["2024-11-25",56990.58,57256.48,56901.95,56990.58,2446600],["2024-11-26",57167.85,57611.01,57079.22,57433.75,1675600],["2024-11-27",57433.75,57611.01,57167.85,57256.48,1586400],["2024-11-28",57611.01,57611.01,57167.85,57167.85,1273300],["2024-11-29",57167.85,57433.75,56990.58,57256.48,1105500],["2024-12-02",57256.48,57433.75,56901.95,57167.85,1229100],["2024-12-03",57256.48,57256.48,56636.05,56636.05,2425200],["2024-12-04",56547.42,56636.05,56104.26,56104.26,2745800],["2024-12-05",56281.52,57345.11,56015.63,56990.58,2218400],["2024-12-06",57167.85,57433.75,56813.32,56813.32,1677900],["2024-12-09",57167.85,57167.85,56724.69,56813.32,1762700],["2024-12-10",56813.32,57079.22,56636.05,56636.05,1711000],["2024-12-11",56636.05,57256.48,56636.05,56901.95,2024600],["2024-12-12",56901.95,57522.38,56901.95,57256.48,2249807],["2024-12-13",56990.58,57167.85,56813.32,56901.95,1396700],["2024-12-16",56901.95,57788.27,56901.95,57611.01,2387600],["2024-12-17",57522.38,57611.01,57167.85,57256.48,1204000],["2024-12-18",57611.01,57699.64,57345.11,57345.11,1614100],["2024-12-19",57079.22,57167.85,56636.05,56636.05,2646900],["2024-12-20",56724.69,57611.01,56724.69,57611.01,3799600],["2024-12-23",57345.11,57611.01,56990.58,57079.22,1367800],["2024-12-24",57079.22,57345.11,56813.32,56990.58,4725000],["2024-12-25",57079.22,57522.38,57079.22,57079.22,1382500],["2024-12-26",57347.19,57347.19,56989.89,56989.89,3886800],["2024-12-27",57079.22,57257.87,56900.56,56989.89,2819200],["2024-12-30",56811.24,56900.56,56543.26,56543.26,1490800],["2024-12-31",56632.59,56989.89,56543.26,56632.59,3349900],["2025-01-02",56811.24,56989.89,56364.61,56364.61,2336600],["2025-01-03",56453.93,56543.26,56185.96,56275.28,1856800],["2025-01-06",56275.28,56453.93,55828.65,55828.65,2103500],["2025-01-07",55917.98,56275.28,55024.72,55114.05,2802100],["2025-01-08",55382.02,55471.35,54667.42,55114.05,2084300],["2025-01-09",55203.37,55292.7,54756.74,55203.37,1500000],["2025-01-10",55114.05,55292.7,54756.74,54756.74,1720800],["2025-01-13",54667.42,55292.7,54578.09,54846.07,1601700],["2025-01-14",54846.07,55203.37,54756.74,55024.72,1235100],["2025-01-15",55471.35,55650.0,55114.05,55114.05,1216400],["2025-01-16",55650.0,55917.98,55114.05,55292.7,1684500],["2025-01-17",55560.68,55560.68,55382.02,55382.02,2303292],["2025-01-20",55382.02,55560.68,55024.72,55292.7,1633600],["2025-01-21",55382.02,55471.35,55024.72,55203.37,1975738],["2025-01-22",55382.02,55382.02,55024.72,55024.72,1760900],["2025-01-23",55024.72,55650.0,55024.72,55382.02,1858300],["2025-01-24",55292.7,55828.65,55203.37,55560.68,1576400],["2025-02-03",55560.68,55560.68,54042.14,54042.14,7629600],["2025-02-04",54131.46,54399.44,53595.51,53774.16,7983000],["2025-02-05",53952.81,54935.4,53952.81,54935.4,3810400],["2025-02-06",54935.4,55024.72,54042.14,54220.79,3224800],["2025-02-07",54220.79,54667.42,54131.46,54310.11,3012600],["2025-02-10",54667.42,54667.42,54131.46,54131.46,2592100],["2025-02-11",54131.46,54220.79,53684.83,53952.81,3666500],["2025-02-12",54131.46,54488.77,54042.14,54488.77,3555200],["2025-02-13",54488.77,54488.77,53952.81,54220.79,2624800],["2025-02-14",54220.79,54220.79,53863.49,53863.49,6488800],["2025-02-17",53952.81,54131.46,53595.51,53595.51,3632400],["2025-02-18",53952.81,54042.14,53595.51,53863.49,2496800],["2025-02-19",53863.49,54399.44,53863.49,54310.11,3072700],["2025-02-20",54399.44,54399.44,54131.46,54220.79,4473200],["2025-02-21",54310.11,55471.35,54131.46,54846.07,4737200],["2025-02-24",55024.72,57079.22,55024.72,56989.89,11512800],["2025-02-25",57168.54,57168.54,55917.98,56185.96,3934200],["2025-02-26",56275.28,56632.59,56185.96,56364.61,3782600],["2025-02-27",56453.93,56453.93,55560.68,55560.68,3570600],["2025-02-28",55650.0,56453.93,55560.68,55560.68,5468200],["2025-03-03",56096.63,56453.93,55650.0,56453.93,3660600],["2025-03-04",56453.93,56989.89,56185.96,56721.91,6042000],["2025-03-05",56811.24,56811.24,56007.31,56007.31,2275500],["2025-03-06",56007.31,56185.96,55560.68,56185.96,3175600],["2025-03-07",56185.96,56275.28,55739.33,56007.31,2655600],["2025-03-10",56275.28,56275.28,55828.65,55828.65,2579500],["2025-03-11",55650.0,55828.65,55471.35,55739.33,2287600],["2025-03-12",55828.65,56096.63,55560.68,55560.68,2755400],["2025-03-13",55650.0,56185.96,55292.7,55382.02,5100400],["2025-03-14",55739.33,56007.31,55471.35,55471.35,2696700],["2025-03-17",55739.33,56632.59,55739.33,56275.28,4177100],["2025-03-18",56364.61,56364.61,55828.65,55828.65,3281943],["2025-03-19",56007.31,56096.63,55292.7,55650.0,3153400],["2025-03-20",55560.68,55560.68,54756.74,55203.37,3939200],["2025-03-21",55203.37,55203.37,54667.42,54756.74,3855000],["2025-03-24",54846.07,55382.02,54578.09,54846.07,2539900],["2025-03-25",55114.05,55114.05,54667.42,54846.07,2507400],["2025-03-26",54935.4,55292.7,54667.42,54667.42,1846000],["2025-03-27",54667.42,54935.4,54578.09,54578.09,2313900],["2025-03-28",54488.77,54578.09,53774.16,53863.49,5561600],["2025-03-31",54310.11,55024.72,54131.46,54131.46,5880100],["2025-04-01",54667.42,54667.42,53863.49,54310.11,3129300],["2025-04-02",54220.79,54846.07,54042.14,54042.14,4684400],["2025-04-03",53148.88,53238.2,50290.45,50469.1,16938200],["2025-04-04",48235.96,52523.6,48057.31,52255.62,9826600],["2025-04-08",50647.75,50826.41,48682.59,48682.59,13779500],["2025-04-09",45913.49,49307.87,45913.49,46449.44,9932600],["2025-04-10",49665.17,49665.17,49665.17,49665.17,1914300],["2025-04-11",49665.17,52166.29,49665.17,51362.36,9164400],["2025-04-14",51719.67,51719.67,50469.1,50826.41,5679700],["2025-04-15",50647.75,51362.36,50290.45,50290.45,4163500],["2025-04-16",50379.78,51094.38,50022.47,50022.47,3735600],["2025-04-17",49575.84,50558.43,48950.56,50022.47,7219000],["2025-04-18",50647.75,51183.71,50558.43,50558.43,3137200],["2025-04-21",50737.08,51005.06,50469.1,50647.75,3021400],["2025-04-22",50558.43,50558.43,48146.63,50022.47,7202000],["2025-04-23",50737.08,51183.71,50379.78,50379.78,3586000],["2025-04-24",50469.1,50737.08,50201.13,50290.45,2106400],["2025-04-25",50469.1,52076.97,50469.1,52076.97,8517700],["2025-04-28",52076.97,52076.97,51362.36,51362.36,2664700],["2025-04-29",51362.36,51719.67,51094.38,51451.69,4938200],["2025-05-05",51362.36,51451.69,50826.41,50826.41,4238300],["2025-05-06",50915.73,51273.04,50826.41,50826.41,2552600],["2025-05-07",50826.41,51541.01,50826.41,51094.38,2905500],["2025-05-08",51094.38,51630.34,51094.38,51273.04,3370986],["2025-05-09",51541.01,52344.95,51541.01,51541.01,3832400],["2025-05-12",51808.99,52434.27,51808.99,52344.95,6328710],["2025-05-13",52612.92,52702.25,52076.97,52255.62,4720500],["2025-05-14",52718.06,52718.06,51885.67,51978.16,5034700],["2025-05-15",51978.16,52718.06,51978.16,52533.08,4559800],["2025-05-16",52533.08,52533.08,51978.16,51978.16,3198400],["2025-05-19",51978.16,52718.06,51793.18,51793.18,2964700],["2025-05-20",51885.67,52070.64,51608.21,51700.69,5224100],["2025-05-21",51793.18,51793.18,51238.25,51238.25,5687500],["2025-05-22",51238.25,51423.23,50868.3,50868.3,2952100],["2025-05-23",51053.28,51330.74,50960.79,51145.77,5366700],["2025-05-26",51238.25,51608.21,50868.3,51515.72,2729200],["2025-05-27",51700.69,51793.18,51145.77,51238.25,3680800],["2025-05-28",51515.72,51515.72,50960.79,51053.28,3901700],["2025-05-29",51330.74,51330.74,50960.79,50960.79,2932300],["2025-05-30",51238.25,51238.25,50683.33,50775.81,3274098],["2025-06-02",50775.81,51053.28,50405.86,50498.35,2644160],["2025-06-03",50590.84,51793.18,50590.84,51330.74,4311900],["2025-06-04",51608.21,53457.96,51330.74,52625.57,8419300],["2025-06-05",52718.06,52810.55,52070.64,52070.64,2814832],["2025-06-06",52163.13,52163.13,50960.79,51145.77,4122490],["2025-06-09",51238.25,52070.64,51145.77,51145.77,3035700],["2025-06-10",51330.74,51885.67,50960.79,51145.77,2999200],["2025-06-11",51145.77,51423.23,50960.79,51053.28,1720880],["2025-06-12",51423.23,51978.16,51330.74,51700.69,3282700],["2025-06-13",51330.74,51515.72,51053.28,51330.74,3545400],["2025-06-16",51238.25,52348.11,51238.25,52070.64,4734300],["2025-06-17",52163.13,52440.6,51885.67,51978.16,3406400],["2025-06-18",52070.64,52533.08,51793.18,51793.18,4098100],["2025-06-19",51793.18,52163.13,51515.72,51885.67,2628700],["2025-06-20",52070.64,52440.6,51700.69,52348.11,4661400],["2025-06-23",51793.18,52163.13,51608.21,51700.69,3522800],["2025-06-24",51978.16,52255.62,51885.67,52163.13,2805700],["2025-06-25",52255.62,53457.96,52163.13,52533.08,6268200],["2025-06-26",52533.08,52718.06,52070.64,52163.13,3118900],["2025-06-27",52533.08,54197.86,52070.64,53457.96,8895400],["2025-06-30",53735.43,54290.35,53550.45,53642.94,4487800],["2025-07-01",54012.89,54012.89,52903.03,53180.5,4063600],["2025-07-02",53272.99,53642.94,52995.52,53365.47,3775700],["2025-07-03",53365.47,54012.89,52995.52,53180.5,5343100],["2025-07-04",53180.5,53550.45,52995.52,53457.96,2696200],["2025-07-07",53642.94,53920.4,53365.47,53550.45,3762300],["2025-07-08",53642.94,54752.79,53550.45,54567.82,7203100],["2025-07-09",54845.28,56047.62,54660.3,55677.67,9836900],["2025-07-10",55955.13,56047.62,55215.23,55215.23,5396100],["2025-07-11",55770.16,56232.6,55307.72,55307.72,6933200],["2025-07-14",55492.69,56232.6,54845.28,55770.16,6233200],["2025-07-15",56047.62,56602.55,55585.18,55585.18,6553200],["2025-07-16",55492.69,55677.67,55122.74,55585.18,3111000],["2025-07-17",55770.16,56047.62,55307.72,55585.18,6357800],["2025-07-18",55585.18,56510.06,55492.69,55677.67,5826800],["2025-07-21",55770.16,56232.6,55492.69,55492.69,5503300],["2025-07-22",55492.69,55677.67,55030.25,55677.67,4760100],["2025-07-23",55862.65,57064.99,55677.67,57064.99,9228600],["2025-07-24",57434.94,59192.21,57434.94,58914.74,13521100],["2025-07-25",59007.23,59007.23,58359.82,58452.3,5124000],["2025-07-28",58544.79,59099.72,58267.33,58544.79,8462700],["2025-07-29",58544.79,59377.18,58082.35,58452.3,10958000],["2025-07-30",58267.33,58729.77,58082.35,58174.84,6078500],["2025-07-31",58267.33,58729.77,55862.65,56602.55,11387300],["2025-08-01",56787.52,56787.52,55492.69,55492.69,5329800],["2025-08-04",55307.72,56232.6,55307.72,55862.65,4363300],["2025-08-05",55955.13,56880.01,55492.69,55585.18,9564600],["2025-08-06",55862.65,57064.99,55862.65,56695.04,6078500],["2025-08-07",57249.96,57342.45,56232.6,56325.08,4741600],["2025-08-08",56417.57,57157.47,56047.62,56232.6,6703200],["2025-08-11",56417.57,57434.94,56325.08,56880.01,5987800],["2025-08-12",57434.94,57712.4,56787.52,57157.47,5407000],["2025-08-13",57342.45,57434.94,56232.6,56510.06,6210800],["2025-08-14",56695.04,57527.43,56417.57,57064.99,6534600],["2025-08-15",57342.45,57527.43,56417.57,56417.57,5660400],["2025-08-18",56510.06,56695.04,56047.62,56140.11,4825600],["2025-08-19",56232.6,56602.55,55862.65,55955.13,5277700],["2025-08-20",55955.13,56325.08,55122.74,55492.69,6338200],["2025-08-21",55585.18,56325.08,55122.74,55585.18,6610000],["2025-08-22",55307.72,55400.21,54105.38,54290.35,7201500],["2025-08-25",54475.33,55122.74,54290.35,54290.35,3360400],["2025-08-26",54197.86,55585.18,54105.38,55215.23,2990300],["2025-08-27",55215.23,56602.55,55030.25,55955.13,4849200],["2025-08-28",56417.57,56880.01,56140.11,56417.57,4278100],["2025-08-29",56695.04,56695.04,55770.16,55770.16,4166400],["2025-09-03",55770.16,56880.01,55770.16,56880.01,4767300],["2025-09-04",57064.99,57804.89,56880.01,57157.47,4228100],["2025-09-05",57249.96,57342.45,56325.08,56325.08,5355900],["2025-09-08",56325.08,57249.96,56047.62,56047.62,7158800],["2025-09-09",56047.62,56417.57,55585.18,55770.16,3516800],["2025-09-10",55955.13,56047.62,55215.23,55307.72,3485100],["2025-09-11",55307.72,56602.55,54937.77,56602.55,5158900],["2025-09-12",56695.04,58729.77,56417.57,58452.3,13975300],["2025-09-15",58637.28,58729.77,58082.35,58359.82,3527500],["2025-09-16",58729.77,60487.04,58452.3,59839.62,12813100],["2025-09-17",59932.11,61226.94,59932.11,60209.57,9865800],["2025-09-18",60209.57,60394.55,58729.77,58822.26,5050800],["2025-09-19",59007.23,59099.72,57342.45,57342.45,5300500],["2025-09-22",57434.94,58082.35,56787.52,56787.52,5285200],["2025-09-23",56880.01,57804.89,56880.01,56972.5,3425100],["2025-09-24",57249.96,57342.45,56417.57,57342.45,3214500],["2025-09-25",57619.91,57712.4,56880.01,56880.01,2752800],["2025-09-26",56880.01,57157.47,56510.06,56510.06,2489900],["2025-09-29",56510.06,56602.55,55677.67,55770.16,5132105],["2025-09-30",55862.65,56232.6,55492.69,55492.69,3106900],["2025-10-01",56140.11,57804.89,55677.67,57434.94,4526400],["2025-10-02",57804.89,57897.38,56602.55,56602.55,3398700],["2025-10-03",56695.04,57619.91,56602.55,56695.04,3998500],["2025-10-06",57989.87,57989.87,57157.47,57712.4,4051900],["2025-10-07",57989.87,57989.87,56787.52,56787.52,3715300],["2025-10-08",57619.91,58729.77,57064.99,58637.28,5919700],["2025-10-09",58637.28,58729.77,57897.38,58174.84,3297300],["2025-10-10",58637.28,58637.28,57712.4,57712.4,4972200],["2025-10-13",57527.43,59284.69,57157.47,59192.21,6305000],["2025-10-14",59562.16,59562.16,58544.79,58729.77,5359800],["2025-10-15",59007.23,59562.16,58822.26,58822.26,4645400],["2025-10-16",58870.67,59257.98,58289.71,59257.98,5158400],["2025-10-17",59064.32,59257.98,56934.13,56934.13,6187800],["2025-10-20",57030.96,57515.09,53254.72,53254.72,8737700],["2025-10-21",54319.81,56159.52,54319.81,54707.12,7068100],["2025-10-22",55288.08,55481.73,53932.5,54513.46,3846700],["2025-10-23",54707.12,55288.08,54513.46,54803.95,2327300],["2025-10-24",55094.43,56256.35,54319.81,56256.35,3959900],["2025-10-27",56546.83,56546.83,55191.25,55191.25,2998800],["2025-10-28",55384.91,55578.56,54997.6,55578.56,2079100],["2025-10-29",55675.39,56062.69,55288.08,55675.39,1973006],["2025-10-30",55965.87,56062.69,55191.25,55288.08,1905203],["2025-10-31",55578.56,55869.04,55288.08,55772.21,2641502],["2025-11-03",55869.04,56450.0,55481.73,55481.73,2642700],["2025-11-04",55772.21,56062.69,54513.46,55481.73,4333219],["2025-11-05",55481.73,56643.65,55288.08,56159.52,3831600],["2025-11-06",56159.52,56643.65,55772.21,56159.52,2241200],["2025-11-07",55772.21,56546.83,55675.39,55772.21,3251100],["2025-11-10",55869.04,56062.69,55191.25,55191.25,2675800],["2025-11-11",55191.25,57127.79,55191.25,57030.96,5152704],["2025-11-12",56934.13,58096.05,56643.65,57902.4,5161900],["2025-11-13",57902.4,60032.59,57805.57,59838.94,9741800],["2025-11-14",59742.11,61291.34,59645.28,60807.2,10146900],["2025-11-17",60904.03,61291.34,59838.94,60129.42,4198418],["2025-11-18",60032.59,60323.07,58580.19,58773.84,5714909],["2025-11-19",58773.84,59935.76,58580.19,58967.5,4458507],["2025-11-20",59451.63,59645.28,58580.19,58773.84,2950105],["2025-11-21",58386.54,58773.84,57805.57,57999.23,4191105],["2025-11-24",58192.88,61388.16,58192.88,61000.86,10174312],["2025-11-25",61000.86,61194.51,59935.76,59935.76,4907903],["2025-11-26",60323.07,61194.51,60323.07,60807.2,3904003],["2025-11-27",61000.86,61388.16,60032.59,60032.59,4012308],["2025-11-28",60226.24,62453.26,60226.24,61969.13,12016300],["2025-12-01",62259.61,63808.83,62259.61,62840.57,9107300],["2025-12-02",62743.74,63518.35,62453.26,62937.39,6764300],["2025-12-03",63034.22,63131.05,61969.13,62550.09,5448600],["2025-12-04",62937.39,63034.22,61388.16,61388.16,5918000],["2025-12-05",61581.82,62453.26,61388.16,61388.16,3639400],["2025-12-08",61291.34,62453.26,61194.51,61484.99,3322000],["2025-12-09",61484.99,62065.95,60516.72,60516.72,5389200],["2025-12-10",60419.9,62453.26,60323.07,61097.68,3496600],["2025-12-11",61000.86,61484.99,59548.46,59548.46,4902300],["2025-12-12",59742.11,60032.59,58289.71,58289.71,4446400],["2025-12-15",58386.54,60613.55,58386.54,60032.59,4292600],["2025-12-16",60032.59,62356.43,59742.11,62162.78,7213305],["2025-12-17",62065.95,62065.95,60904.03,60904.03,2454412],["2025-12-18",61581.82,61969.13,60904.03,61872.3,3115000],["2025-12-19",61678.64,61969.13,61000.86,61969.13,3049704],["2025-12-22",61872.3,61872.3,61097.68,61194.51,98790334],["2025-12-23",61484.99,62065.95,60323.07,60613.55,4690901],["2025-12-24",60807.2,60904.03,59548.46,59548.46,4960200],["2025-12-25",59645.28,60323.07,59354.8,59354.8,2369800],["2025-12-26",59645.28,60323.07,59257.98,59548.46,2444204],["2025-12-29",59548.46,60226.24,59451.63,60129.42,1943000],["2025-12-30",60129.42,60323.07,59742.11,59838.94,1581003],["2025-12-31",59935.76,60032.59,59257.98,59257.98,1904604],["2026-01-05",59354.8,59548.46,58096.05,58386.54,2814700],["2026-01-06",58580.19,58967.5,58386.54,58870.67,2963306],["2026-01-07",58870.67,59548.46,58580.19,58967.5,3228104],["2026-01-08",59161.15,61388.16,59161.15,60226.24,5636408],["2026-01-09",60419.9,60516.72,59064.32,59064.32,4184106],["2026-01-12",59161.15,60710.38,59161.15,60710.38,4146304],["2026-01-13",60904.03,62840.57,60807.2,61291.34,6761300],["2026-01-14",61581.82,65551.72,61388.16,65551.72,25038304],["2026-01-15",67778.73,70102.57,67294.6,68747.0,19260600],["2026-01-16",68843.83,70683.53,66907.29,67391.42,13572500],["2026-01-19",67585.08,68747.0,66132.68,68359.69,10385313],["2026-01-20",69231.13,73104.2,68843.83,71070.84,21580827],["2026-01-21",70683.53,70683.53,67778.73,68069.21,11288100],["2026-01-22",68843.83,70489.88,67778.73,68650.17,8055226],["2026-01-23",67197.77,67875.56,65067.58,65067.58,16050400],["2026-01-26",65261.23,67100.94,65261.23,66713.64,8864802],["2026-01-27",66229.5,66423.16,64002.49,65551.72,9147800],["2026-01-28",65551.72,67294.6,65067.58,65551.72,11410900],["2026-01-29",66326.33,68843.83,65745.37,68843.83,10036800],["2026-01-30",69231.13,70199.4,68262.86,68359.69,7844810],["2026-02-02",68650.17,70296.23,68069.21,70296.23,10777700],["2026-02-03",70586.71,71264.49,69037.48,69327.96,7342000],["2026-02-04",69521.61,70296.23,68553.34,69715.27,7674216],["2026-02-05",69618.44,69908.92,66907.29,66907.29,8057000],["2026-02-06",66132.68,68456.52,66035.85,66907.29,6695900],["2026-02-09",67197.77,68166.04,67100.94,67391.42,2573300],["2026-02-10",67391.42,68262.86,65939.02,66229.5,5183400],["2026-02-11",66229.5,67681.9,66229.5,66907.29,2672900],["2026-02-12",67100.94,67585.08,66810.46,66810.46,1951100],["2026-02-13",66810.46,67585.08,66423.16,67294.6,3341400],["2026-02-23",67778.73,69037.48,67585.08,68359.69,4211800],["2026-02-24",68359.69,69037.48,67972.38,67972.38,3633000],["2026-02-25",68166.04,71070.84,68166.04,70005.75,9804200],["2026-02-26",68940.65,69134.31,67391.42,68359.69,87508200],["2026-02-27",67972.38,68359.69,65842.2,66035.85,13391400],["2026-03-02",64777.1,67585.08,64389.79,64486.62,12707700],["2026-03-03",64486.62,65164.41,61388.16,61388.16,18597600],["2026-03-04",61388.16,62840.57,60032.59,62840.57,14079700],["2026-03-05",62937.39,63131.05,61000.86,61194.51,9149200],["2026-03-06",61000.86,61000.86,60226.24,60419.9,6696100],["2026-03-09",57127.79,57224.61,56256.35,56256.35,18046300],["2026-03-10",58096.05,60129.42,57611.92,60129.42,12736900],["2026-03-11",59742.11,61678.64,59645.28,61000.86,7507600],["2026-03-12",60032.59,60710.38,59354.8,59645.28,7503800],["2026-03-13",60032.59,61194.51,59645.28,61097.68,5388500],["2026-03-16",60613.55,60904.03,59742.11,59838.94,2965000],["2026-03-17",60710.38,61000.86,59548.46,59548.46,3915100],["2026-03-18",59838.94,60710.38,59645.28,59742.11,2596400],["2026-03-19",59451.63,60032.59,58870.67,59064.32,6400100],["2026-03-20",59064.32,59548.46,58096.05,58096.05,5767000],["2026-03-23",57321.44,59064.32,57321.44,58870.67,5908000],["2026-03-24",59838.94,59838.94,58967.5,59257.98,2689900],["2026-03-25",59548.46,60226.24,59451.63,60129.42,3445700],["2026-03-26",60129.42,60129.42,59064.32,59064.32,2044000],["2026-03-27",59064.32,59935.76,58967.5,59548.46,2137400],["2026-03-30",58677.02,59548.46,58289.71,58677.02,4283000],["2026-03-31",59064.32,59548.46,58580.19,58580.19,5323200],["2026-04-01",59354.8,60226.24,59064.32,59354.8,5446200],["2026-04-02",59548.46,59742.11,58870.67,58870.67,2855300],["2026-04-03",59064.32,59742.11,58096.05,58096.05,3788600],["2026-04-06",58096.05,59064.32,58096.05,58967.5,3037400],["2026-04-07",58967.5,59257.98,58386.54,59064.32,1825200],["2026-04-08",60226.24,60710.38,59742.11,60613.55,6018500],["2026-04-09",59838.94,60129.42,59451.63,59838.94,2921000],["2026-04-10",60613.55,61969.13,60516.72,60807.2,6338400],["2026-04-13",60419.9,60807.2,60226.24,60807.2,3418300],["2026-04-14",61388.16,61484.99,60032.59,60032.59,10044700],["2026-04-15",60129.42,60613.55,59257.98,59354.8,10263400],["2026-04-16",59548.46,59742.11,59161.15,59161.15,2542100],["2026-04-17",59354.8,60710.38,59354.8,59354.8,3115500],["2026-04-20",59451.63,60419.9,59354.8,59548.46,3703100],["2026-04-21",59935.76,60710.38,59548.46,59645.28,5306600],["2026-04-22",59645.28,60323.07,59548.46,59838.94,3939900],["2026-04-23",60032.59,60516.72,59064.32,60032.59,4234100],["2026-04-24",60129.42,60129.42,58580.19,59451.63,6096500],["2026-04-28",59257.98,59354.8,58580.19,59257.98,3220800],["2026-04-29",58386.54,59354.8,58386.54,58967.5,2407200],["2026-05-04",59161.15,59645.28,58773.84,58967.5,1873800],["2026-05-05",59161.15,59257.98,58483.36,59161.15,2751900],["2026-05-06",59257.98,59742.11,58773.84,59548.46,2590900],["2026-05-07",59645.28,59838.94,59161.15,59548.46,4855500],["2026-05-08",59838.94,59838.94,58967.5,58967.5,2787000],["2026-05-11",59161.15,59161.15,58580.19,58677.02,3875800],["2026-05-12",58677.02,58773.84,57999.23,58192.88,4212800],["2026-05-13",58192.88,58192.88,56837.31,57418.27,8534300],["2026-05-14",57418.27,58192.88,57418.27,58192.88,3118300],["2026-05-15",58192.88,58386.54,57902.4,57902.4,2010300],["2026-05-18",57611.92,58773.84,57611.92,58580.19,4900600],["2026-05-19",58580.19,58773.84,57805.57,57902.4,2812500],["2026-05-20",57902.4,57999.23,56740.48,57224.61,6040940],["2026-05-21",57611.92,57708.75,56934.13,57127.79,3501300],["2026-05-22",57224.61,57805.57,56837.31,57611.92,6449200],["2026-05-25",57611.92,57902.4,57224.61,57224.61,1587500],["2026-05-26",57224.61,57515.09,57127.79,57224.61,1880800],["2026-05-27",57224.61,57321.44,56837.31,56934.13,3024300],["2026-05-28",57127.79,57902.4,57127.79,57127.79,4644900],["2026-05-29",57127.79,57418.27,57030.96,57321.44,1960700],["2026-06-01",57321.44,57418.27,56934.13,57224.61,2259500],["2026-06-02",57224.61,57321.44,56740.48,56740.48,2961900],["2026-06-03",56740.48,56934.13,56256.35,56450.0,3814300],["2026-06-04",56740.48,56934.13,56353.17,56740.48,5445400],["2026-06-05",56934.13,57030.96,56450.0,56546.83,1866100],["2026-06-08",56353.17,56934.13,55965.87,56159.52,3447800],["2026-06-09",56256.35,56643.65,56159.52,56450.0,1228000],["2026-06-10",56546.83,57030.96,56353.17,57030.96,2621200],["2026-06-11",56934.13,57708.75,56643.65,57321.44,1804500],["2026-06-12",57418.27,57902.4,57127.79,57127.79,3757300],["2026-06-15",57418.27,57902.4,57418.27,57805.57,2231700],["2026-06-16",57902.4,57902.4,57224.61,57224.61,2349500],["2026-06-17",57224.61,57805.57,57127.79,57127.79,3426400],["2026-06-18",57611.92,57805.57,57224.61,57321.44,2502800],["2026-06-19",57321.44,57515.09,57030.96,57127.79,3789900],["2026-06-22",57611.92,57708.75,56740.48,56740.48,3601800],["2026-06-23",56837.31,57127.79,56546.83,56546.83,2829600],["2026-06-24",56740.48,56837.31,56256.35,56450.0,1963300],["2026-06-25",56643.65,56740.48,56353.17,56450.0,1803300],["2026-06-26",56800.0,56800.0,55900.0,56300.0,3374000],["2026-06-29",56500.0,56500.0,56000.0,56100.0,1470900],["2026-06-30",56100.0,56200.0,54700.0,54800.0,9320000],["2026-07-01",55000.0,55500.0,54800.0,55200.0,2827300],["2026-07-02",55300.0,56000.0,55300.0,55500.0,4400600],["2026-07-03",55500.0,55700.0,54700.0,54900.0,4259600],["2026-07-06",55000.0,55400.0,54600.0,55300.0,3811000],["2026-07-07",55200.0,55300.0,54900.0,55100.0,1811400],["2026-07-08",55000.0,55700.0,55000.0,55700.0,3705000],["2026-07-09",55600.0,55900.0,55400.0,55700.0,2592400],["2026-07-10",55900.0,56700.0,55800.0,56600.0,5902646],["2026-07-13",56600.0,56600.0,55300.0,55400.0,1951400],["2026-07-14",55500.0,56000.0,55200.0,56000.0,1783100],["2026-07-15",56000.0,56400.0,55500.0,56200.0,2491200],["2026-07-16",56100.0,56300.0,55300.0,56200.0,2019100],["2026-07-17",56300.0,59400.0,56200.0,59000.0,13105500],["2026-07-20",58800.0,58800.0,57700.0,58500.0,4583900],["2026-07-21",58100.0,58800.0,58100.0,58400.0,7591500],["2026-07-22",58700.0,60100.0,58400.0,59100.0,10506300],["2026-07-23",59100.0,59100.0,56900.0,57800.0,4827500],["2026-07-24",58500.0,59500.0,58300.0,58900.0,4176800],["2026-07-27",59200.0,59800.0,57900.0,57900.0,3671400],["2026-07-28",57700.0,59600.0,57700.0,59600.0,5256600],["2026-07-29",59900.0,61000.0,59400.0,60000.0,6199800],["2026-07-30",60300.0,61400.0,59800.0,61200.0,6944300],["2026-07-31",61200.0,61300.0,60100.0,60900.0,4479800],["2026-08-03",60900.0,61000.0,60000.0,60300.0,7364000],["2026-08-04",60400.0,60400.0,59000.0,59500.0,5531900],["2026-08-05",59400.0,60100.0,58600.0,58600.0,5788700],["2026-08-06",58700.0,59600.0,58600.0,59000.0,3231300],["2026-08-07",59000.0,63100.0,59000.0,62000.0,13739500],["2026-08-10",61600.0,62700.0,61600.0,62100.0,3480200],["2026-08-11",62500.0,63300.0,61800.0,62000.0,4475100],["2026-08-12",61900.0,62500.0,61400.0,61800.0,2815600],["2026-08-13",61800.0,63000.0,61500.0,61600.0,4257000],["2026-08-14",61600.0,62600.0,61000.0,61600.0,4223300],["2026-08-17",61700.0,63000.0,61700.0,62200.0,2965800],["2026-08-18",62200.0,62600.0,61800.0,62100.0,2344100],["2026-08-19",61900.0,63200.0,61600.0,63100.0,4664900],["2026-08-20",63100.0,64300.0,62700.0,64000.0,6809900],["2026-08-21",64100.0,64100.0,63400.0,63800.0,3581800],["2026-08-24",64000.0,64400.0,63200.0,63200.0,3332500],["2026-08-25",63100.0,63800.0,62500.0,62600.0,3343900],["2026-08-26",62700.0,63500.0,62400.0,62800.0,2405759],["2026-08-27",62700.0,63200.0,62300.0,62500.0,2651300],["2026-08-28",62900.0,63000.0,62300.0,62300.0,2385900],["2026-09-03",62200.0,62300.0,61200.0,61200.0,4221400],["2026-09-04",61400.0,62100.0,61200.0,61900.0,5573900],["2026-09-07",61900.0,62200.0,60600.0,60700.0,3474700],["2026-09-08",60700.0,61100.0,60400.0,61000.0,2045800],["2026-09-09",61000.0,61800.0,61000.0,61300.0,1620000],["2026-09-10",61300.0,61900.0,61100.0,61600.0,1890400],["2026-09-11",61200.0,61300.0,59800.0,59900.0,4047300],["2026-09-14",59700.0,60100.0,58600.0,59300.0,3853000],["2026-09-15",59500.0,60200.0,59400.0,59700.0,1835800],["2026-09-16",59800.0,60300.0,59600.0,59600.0,1737400],["2026-09-17",59400.0,60700.0,59400.0,60200.0,2437108],["2026-09-18",60400.0,61200.0,60300.0,61200.0,4867300],["2026-09-21",61200.0,61300.0,60300.0,60300.0,2546264],["2026-09-22",60400.0,61300.0,60300.0,61200.0,1774600],["2026-09-23",61300.0,61300.0,60500.0,60500.0,1250964],["2026-09-24",60500.0,61000.0,60300.0,60600.0,1384600],["2026-09-25",60700.0,61000.0,59700.0,59800.0,2021564],["2026-09-28",59700.0,60400.0,59100.0,60300.0,1723400],["2026-09-29",60400.0,60500.0,59800.0,60300.0,2029964],["2026-09-30",60800.0,60800.0,59400.0,59400.0,2173100],["2026-10-01",59400.0,59600.0,58500.0,58600.0,3767400],["2026-10-02",59000.0,59000.0,57300.0,57300.0,3979300]]}