{"sym":"KDH","index":false,"bars":[["2010-02-01",8912.44,8912.44,8912.44,8912.44,26580],["2010-02-02",9283.79,9283.79,9283.79,9283.79,12200],["2010-02-03",9655.14,9655.14,9283.79,9283.79,102450],["2010-02-04",9283.79,9283.79,9098.11,9283.79,56210],["2010-02-05",8912.44,8931.0,8819.6,8819.6,18600],["2010-02-08",8448.25,9190.95,8448.25,9190.95,70990],["2010-02-09",9190.95,9190.95,8763.9,9098.11,11870],["2010-02-10",9098.11,9098.11,9079.54,9098.11,8220],["2010-02-11",9098.11,9098.11,9098.11,9098.11,9350],["2010-02-12",8726.76,8912.44,8633.92,8912.44,22660],["2010-02-22",8671.06,8819.6,8559.65,8763.9,17500],["2010-02-23",8336.84,8689.63,8336.84,8336.84,28090],["2010-02-24",8336.84,8336.84,7928.35,7946.92,19610],["2010-02-25",7891.22,8299.71,7891.22,8169.73,8700],["2010-02-26",8318.27,8318.27,8169.73,8299.71,18410],["2010-03-01",8355.41,8355.41,8262.57,8355.41,24900],["2010-03-02",8021.19,8318.27,8021.19,8244.0,5560],["2010-03-03",8169.73,8169.73,7965.49,7984.06,7850],["2010-03-04",8225.44,8355.41,8225.44,8262.57,7700],["2010-03-05",8132.6,8132.6,7854.08,7854.08,10450],["2010-03-08",8039.76,8244.0,8002.63,8244.0,129570],["2010-03-09",8652.49,8652.49,8355.41,8652.49,85600],["2010-03-10",8652.49,8949.57,8541.08,8652.49,43550],["2010-03-11",8466.81,8893.87,8355.41,8355.41,67670],["2010-03-12",8355.41,8541.08,8355.41,8541.08,7940],["2010-03-15",8819.6,8819.6,8503.95,8541.08,69650],["2010-03-16",8355.41,8448.25,8188.3,8188.3,61450],["2010-03-17",8076.9,8206.87,7891.22,7984.06,46310],["2010-03-18",7984.06,8262.57,7984.06,8262.57,15510],["2010-03-19",8262.57,8336.84,8169.73,8281.14,50590],["2010-03-22",8522.52,8522.52,8355.41,8355.41,18200],["2010-03-23",8355.41,8355.41,8281.14,8355.41,49500],["2010-03-24",8355.41,8448.25,8355.41,8448.25,13920],["2010-03-25",8448.25,8448.25,8355.41,8429.68,8120],["2010-03-26",8355.41,8819.6,8262.57,8819.6,131440],["2010-03-29",9098.11,9098.11,8559.65,8559.65,63430],["2010-03-30",8355.41,8596.79,8355.41,8541.08,7190],["2010-03-31",8541.08,8541.08,8169.73,8169.73,108900],["2010-04-01",8169.73,8541.08,8169.73,8541.08,111250],["2010-04-02",8615.36,8615.36,8392.54,8541.08,68990],["2010-04-05",8541.08,8633.92,8466.81,8633.92,91760],["2010-04-06",8633.92,8726.76,8633.92,8671.06,72100],["2010-04-07",8689.63,8819.6,8633.92,8819.6,126820],["2010-04-08",8726.76,9246.65,8726.76,9246.65,145510],["2010-04-09",9469.46,9562.3,9246.65,9376.63,44460],["2010-04-12",9376.63,9376.63,9376.63,9376.63,83300],["2010-04-13",9376.63,9376.63,9098.11,9098.11,41460],["2010-04-14",8912.44,9116.68,8912.44,9005.27,24000],["2010-04-15",9005.27,9283.79,9005.27,9283.79,87190],["2010-04-16",9098.11,9376.63,9098.11,9376.63,75610],["2010-04-19",9840.82,9840.82,9747.98,9747.98,164050],["2010-04-20",9747.98,10212.17,9747.98,10212.17,156670],["2010-04-21",10583.52,10676.36,10490.68,10676.36,118500],["2010-04-22",10212.17,10676.36,10212.17,10212.17,174970],["2010-04-26",10583.52,10676.36,10212.17,10490.68,102940],["2010-04-27",10583.52,10676.36,10119.33,10490.68,147630],["2010-04-28",10397.84,10490.68,10119.33,10397.84,103770],["2010-04-29",10397.84,10397.84,9933.65,10212.17,165780],["2010-05-04",10397.84,10490.68,10212.17,10397.84,125360],["2010-05-05",10026.49,10119.33,9933.65,10026.49,96700],["2010-05-06",9933.65,9933.65,9655.14,9655.14,62800],["2010-05-07",9469.46,9747.98,9283.79,9747.98,110870],["2010-05-10",9747.98,9747.98,9265.22,9265.22,77230],["2010-05-11",9469.46,9655.14,9153.81,9655.14,51470],["2010-05-12",9376.63,9469.46,9190.95,9190.95,46550],["2010-05-13",9283.79,9562.3,9283.79,9562.3,36720],["2010-05-14",9840.82,9840.82,9562.3,9747.98,58210],["2010-05-17",9840.82,9840.82,9376.63,9655.14,84520],["2010-05-18",9469.46,9562.3,9283.79,9562.3,114950],["2010-05-19",9562.3,9562.3,9098.11,9376.63,155080],["2010-05-20",8912.44,9469.46,8912.44,9469.46,95120],["2010-05-21",9283.79,9376.63,9153.81,9283.79,109150],["2010-05-24",9283.79,9376.63,9283.79,9376.63,60650],["2010-05-25",9283.79,9469.46,9098.11,9469.46,57590],["2010-05-26",9469.46,9469.46,9283.79,9469.46,96110],["2010-05-27",9153.81,9469.46,9153.81,9469.46,61380],["2010-05-28",9655.14,9655.14,9376.63,9655.14,84200],["2010-05-31",9469.46,9562.3,9376.63,9562.3,57600],["2010-06-01",9655.14,9655.14,9376.63,9655.14,47960],["2010-06-02",9376.63,9747.98,9376.63,9747.98,87300],["2010-06-03",9747.98,9747.98,9655.14,9747.98,52510],["2010-06-04",9747.98,9747.98,9376.63,9562.3,58150],["2010-06-07",9562.3,9562.3,9135.25,9376.63,83850],["2010-06-08",9283.79,9283.79,9190.95,9283.79,70270],["2010-06-09",9283.79,9469.46,9228.09,9283.79,33780],["2010-06-10",9469.46,9469.46,9283.79,9469.46,70750],["2010-06-11",9376.63,9469.46,9283.79,9469.46,82800],["2010-06-14",9469.46,9469.46,9283.79,9469.46,116030],["2010-06-15",9283.79,9469.46,9283.79,9469.46,221420],["2010-06-16",9469.46,9655.14,9376.63,9655.14,292870],["2010-06-17",9376.63,9655.14,9283.79,9562.3,599610],["2010-06-18",9562.3,9562.3,9562.3,9562.3,1079150],["2010-06-21",10212.17,10212.17,9840.82,10119.33,398990],["2010-06-22",9933.65,10119.33,9747.98,9933.65,209750],["2010-06-23",9747.98,9933.65,9655.14,9840.82,276710],["2010-06-24",10305.0,10305.0,10212.17,10305.0,1712320],["2010-06-25",10397.84,10769.19,9933.65,10583.52,562890],["2010-06-28",10583.52,10676.36,10119.33,10119.33,405690],["2010-06-29",9840.82,10305.0,9840.82,10212.17,187170],["2010-06-30",9840.82,10026.49,9747.98,9840.82,370790],["2010-07-01",10026.49,10026.49,9562.3,9562.3,275880],["2010-07-02",9655.14,10026.49,9562.3,10026.49,440730],["2010-07-05",10119.33,10212.17,9840.82,9840.82,216300],["2010-07-06",9747.98,9747.98,9376.63,9376.63,405700],["2010-07-07",9562.3,9562.3,9116.68,9376.63,324990],["2010-07-08",9655.14,9655.14,9283.79,9283.79,308540],["2010-07-09",9283.79,9376.63,9283.79,9283.79,125690],["2010-07-12",9283.79,9376.63,9283.79,9376.63,224510],["2010-07-13",9376.63,9655.14,9376.63,9469.46,171260],["2010-07-14",9655.14,9747.98,9562.3,9562.3,312000],["2010-07-15",9562.3,9562.3,9376.63,9469.46,123410],["2010-07-16",9469.46,9562.3,9376.63,9376.63,115060],["2010-07-19",9283.79,9283.79,9190.95,9190.95,152180],["2010-07-20",9190.95,9190.95,9023.84,9098.11,171200],["2010-07-21",9190.95,9190.95,9098.11,9135.25,113690],["2010-07-22",9190.95,9469.46,9153.81,9376.63,165210],["2010-07-23",9376.63,9840.82,9376.63,9469.46,424950],["2010-07-26",9283.79,9376.63,9246.65,9283.79,91380],["2010-07-27",9283.79,9376.63,8912.44,8931.0,150360],["2010-07-28",9098.11,9098.11,8875.3,8931.0,108830],["2010-07-29",8912.44,8931.0,8782.46,8912.44,114600],["2010-07-30",8912.44,9098.11,8912.44,8986.71,74210],["2010-08-02",9098.11,9098.11,8986.71,9005.27,128570],["2010-08-03",9060.98,9060.98,8986.71,9005.27,172840],["2010-08-04",9005.27,9005.27,8726.76,8893.87,138900],["2010-08-05",8912.44,8912.44,8819.6,8819.6,123030],["2010-08-06",8819.6,8875.3,8726.76,8726.76,130970],["2010-08-09",8726.76,8726.76,8355.41,8355.41,120730],["2010-08-10",8076.9,8355.41,7946.92,7946.92,89930],["2010-08-11",7649.84,7946.92,7557.0,7946.92,178720],["2010-08-12",8318.2,8318.2,7558.27,8112.81,185300],["2010-08-13",7743.11,8194.97,7722.58,8133.35,307920],["2010-08-16",8215.51,8420.89,7969.04,8338.74,174130],["2010-08-17",8400.36,8400.36,8215.51,8400.36,141490],["2010-08-18",8400.36,8400.36,8318.2,8379.82,129700],["2010-08-19",8318.2,8359.28,8194.97,8318.2,126150],["2010-08-20",8359.28,8359.28,8277.12,8338.74,164310],["2010-08-23",8379.82,8379.82,8277.12,8318.2,142420],["2010-08-24",8215.51,8215.51,8071.74,8112.81,108700],["2010-08-25",8112.81,8112.81,7804.73,7804.73,114480],["2010-08-26",7969.04,8071.74,7845.81,7907.42,69100],["2010-08-27",8112.81,8297.66,7907.42,8297.66,84400],["2010-08-30",8708.44,8708.44,8626.28,8708.44,116230],["2010-08-31",9037.06,9139.75,9016.52,9139.75,135810],["2010-09-01",9550.53,9550.53,9160.29,9160.29,83930],["2010-09-06",9550.53,9612.14,9550.53,9591.6,213500],["2010-09-07",9591.6,9755.91,9447.83,9612.14,138380],["2010-09-08",9591.6,9591.6,9345.14,9550.53,110100],["2010-09-09",9571.06,9653.22,9571.06,9632.68,112930],["2010-09-10",9653.22,9653.22,9345.14,9345.14,161410],["2010-09-13",9550.53,9550.53,9139.75,9221.91,133500],["2010-09-14",9653.22,9653.22,9529.99,9591.6,221710],["2010-09-15",9714.84,9714.84,9591.6,9653.22,184830],["2010-09-16",9653.22,9755.91,9550.53,9653.22,212600],["2010-09-17",9735.38,9735.38,9653.22,9714.84,152450],["2010-09-20",9755.91,9838.07,9714.84,9838.07,146000],["2010-09-21",9858.61,10269.38,9755.91,10269.38,429050],["2010-09-22",10269.38,10269.38,10125.61,10166.69,205400],["2010-09-23",10166.69,10166.69,9858.61,10043.46,164420],["2010-09-24",10043.46,10043.46,9858.61,9858.61,133330],["2010-09-27",9858.61,9899.69,9755.91,9755.91,147300],["2010-09-28",9858.61,9858.61,9796.99,9796.99,161800],["2010-09-29",9817.53,9817.53,9755.91,9755.91,107860],["2010-09-30",9755.91,9796.99,9755.91,9776.45,127160],["2010-10-01",9817.53,9817.53,9755.91,9776.45,120500],["2010-10-04",9817.53,9817.53,9653.22,9714.84,155070],["2010-10-05",9714.84,9714.84,9653.22,9714.84,123830],["2010-10-06",9755.91,9796.99,9714.84,9796.99,115860],["2010-10-07",9838.07,9858.61,9755.91,9796.99,106500],["2010-10-08",9796.99,9796.99,9735.38,9755.91,104070],["2010-10-11",9755.91,9776.45,9714.84,9755.91,113600],["2010-10-12",9796.99,10043.46,9714.84,9755.91,84750],["2010-10-13",9755.91,9776.45,9694.3,9755.91,106280],["2010-10-14",9755.91,9755.91,9714.84,9755.91,107930],["2010-10-15",9755.91,9858.61,9694.3,9858.61,110220],["2010-10-18",9858.61,9858.61,9796.99,9796.99,82350],["2010-10-19",9796.99,9796.99,9714.84,9755.91,127800],["2010-10-20",9755.91,9755.91,9653.22,9653.22,95200],["2010-10-21",9653.22,9653.22,9612.14,9653.22,122170],["2010-10-22",9653.22,9961.3,9632.68,9961.3,110440],["2010-10-25",9961.3,9961.3,9838.07,9899.69,93300],["2010-10-26",9899.69,9899.69,9838.07,9879.15,108500],["2010-10-27",9879.15,9879.15,9796.99,9858.61,117180],["2010-10-28",9858.61,9858.61,9755.91,9796.99,118350],["2010-10-29",9755.91,9755.91,9653.22,9653.22,113420],["2010-11-01",9653.22,9653.22,9591.6,9653.22,117940],["2010-11-02",9632.68,9632.68,9591.6,9591.6,87850],["2010-11-03",9591.6,9591.6,9509.45,9509.45,92400],["2010-11-04",9509.45,9735.38,9509.45,9653.22,78500],["2010-11-05",9653.22,9653.22,9612.14,9612.14,85500],["2010-11-08",9488.91,9612.14,9447.83,9447.83,80700],["2010-11-09",9427.29,9447.83,9139.75,9386.22,38190],["2010-11-10",9386.22,9653.22,9365.68,9488.91,86870],["2010-11-11",9488.91,9755.91,9016.52,9447.83,88200],["2010-11-12",9037.06,9468.37,9037.06,9386.22,79590],["2010-11-15",8934.36,8934.36,8934.36,8934.36,23650],["2010-11-16",8503.05,8503.05,8503.05,8503.05,33270],["2010-11-17",8503.05,8503.05,8092.27,8092.27,32230],["2010-11-18",7702.04,7702.04,7702.04,7702.04,45400],["2010-11-19",7332.34,7599.34,7332.34,7435.03,222020],["2010-11-22",7065.34,7455.57,7065.34,7455.57,198020],["2010-11-23",7455.57,7743.11,7455.57,7743.11,132190],["2010-11-24",7743.11,7743.11,7640.42,7743.11,71100],["2010-11-25",7743.11,7907.42,7743.11,7886.89,77100],["2010-11-26",7886.89,8112.81,7804.73,8010.12,122000],["2010-11-29",8010.12,8112.81,7907.42,8112.81,124320],["2010-11-30",8153.89,8503.05,8112.81,8461.97,81130],["2010-12-01",8318.2,8626.28,8318.2,8605.74,100050],["2010-12-02",8523.59,8564.67,8420.89,8420.89,74490],["2010-12-03",8420.89,8626.28,8420.89,8420.89,77450],["2010-12-06",8420.89,8523.59,8420.89,8420.89,65280],["2010-12-07",8420.89,8441.43,8379.82,8400.36,70220],["2010-12-08",8400.36,8400.36,8153.89,8153.89,85460],["2010-12-09",8153.89,8318.2,7927.96,7927.96,69950],["2010-12-10",7927.96,8174.43,7927.96,8153.89,89000],["2010-12-13",8256.58,8379.82,8174.43,8318.2,72370],["2010-12-14",8359.28,8523.59,8215.51,8420.89,116410],["2010-12-15",8461.97,8523.59,8359.28,8400.36,64820],["2010-12-16",8379.82,8379.82,8215.51,8215.51,53810],["2010-12-17",8112.81,8420.89,8112.81,8420.89,148210],["2010-12-20",8461.97,8544.13,8379.82,8379.82,55800],["2010-12-21",8318.2,8523.59,8318.2,8461.97,134600],["2010-12-22",8523.59,8687.9,8482.51,8503.05,163780],["2010-12-23",8503.05,8585.2,8441.43,8503.05,79630],["2010-12-24",8503.05,8585.2,8318.2,8523.59,61210],["2010-12-27",8523.59,8626.28,8523.59,8564.67,65050],["2010-12-28",8585.2,8728.98,8564.67,8728.98,69350],["2010-12-29",8749.51,8893.29,8667.36,8811.13,52760],["2010-12-30",8831.67,8934.36,8687.9,8790.59,45230],["2010-12-31",8811.13,8872.75,8728.98,8790.59,115390],["2011-01-04",8831.67,8872.75,8728.98,8790.59,71950],["2011-01-05",8790.59,8811.13,8728.98,8749.51,89690],["2011-01-06",8749.51,8770.05,8708.44,8749.51,110920],["2011-01-07",8749.51,8770.05,8708.44,8749.51,119930],["2011-01-10",8749.51,8790.59,8523.59,8585.2,117750],["2011-01-11",8523.59,8523.59,8256.58,8359.28,86760],["2011-01-12",8359.28,8420.89,8338.74,8359.28,83680],["2011-01-13",8359.28,8503.05,8318.2,8461.97,111260],["2011-01-14",8461.97,8728.98,8379.82,8626.28,107530],["2011-01-17",8626.28,8790.59,8626.28,8749.51,66070],["2011-01-18",8749.51,8913.82,8749.51,8893.29,103130],["2011-01-19",8934.36,9139.75,8934.36,9139.75,93920],["2011-01-20",9201.37,9221.91,9037.06,9139.75,66990],["2011-01-21",9139.75,9242.44,9037.06,9119.21,86820],["2011-01-24",9119.21,9201.37,8728.98,9201.37,87670],["2011-01-25",9201.37,9201.37,8934.36,9201.37,63650],["2011-01-26",9201.37,9509.45,9201.37,9242.44,105990],["2011-01-27",9201.37,9283.52,9160.29,9283.52,93270],["2011-01-28",9304.06,9365.68,9201.37,9283.52,87500],["2011-02-08",9406.75,9406.75,9304.06,9406.75,91990],["2011-02-09",9406.75,9406.75,9242.44,9304.06,75770],["2011-02-10",9242.44,9304.06,9139.75,9242.44,105600],["2011-02-11",9242.44,9262.98,9098.67,9139.75,80410],["2011-02-14",9139.75,9139.75,8872.75,9078.13,86100],["2011-02-15",9037.06,9139.75,8995.98,9057.6,86080],["2011-02-16",9078.13,9098.67,8995.98,9037.06,90980],["2011-02-17",9037.06,9057.6,8995.98,9057.6,86540],["2011-02-18",9057.6,9078.13,8995.98,9037.06,79180],["2011-02-21",9037.06,9037.06,8728.98,8728.98,77350],["2011-02-22",8667.36,8667.36,8626.28,8626.28,199100],["2011-02-23",8585.2,8770.05,8585.2,8687.9,188730],["2011-02-24",8687.9,8687.9,8256.58,8256.58,95300],["2011-02-25",8256.58,8338.74,8174.43,8318.2,109310],["2011-02-28",8318.2,8359.28,8277.12,8277.12,111800],["2011-03-01",8236.05,8297.66,8236.05,8256.58,78640],["2011-03-02",8236.05,8256.58,8153.89,8194.97,93240],["2011-03-03",8174.43,8194.97,8153.89,8194.97,62480],["2011-03-04",8194.97,8338.74,8194.97,8338.74,75250],["2011-03-07",8338.74,8400.36,8338.74,8400.36,67600],["2011-03-08",8400.36,8441.43,8379.82,8441.43,79440],["2011-03-09",8441.43,8441.43,8379.82,8441.43,87110],["2011-03-10",8441.43,8626.28,8441.43,8626.28,63350],["2011-03-11",8667.36,9057.6,8667.36,9016.52,95590],["2011-03-14",9037.06,9057.6,8995.98,8995.98,65730],["2011-03-15",8995.98,9016.52,8831.67,8995.98,79900],["2011-03-16",9016.52,9037.06,8934.36,8995.98,75210],["2011-03-17",8975.44,9016.52,8564.67,8811.13,82150],["2011-03-18",8626.28,8728.98,8379.82,8379.82,57060],["2011-03-21",8318.2,8626.28,8318.2,8626.28,63590],["2011-03-22",8564.67,8667.36,8318.2,8379.82,57390],["2011-03-23",8318.2,8379.82,8010.12,8010.12,70770],["2011-03-24",8010.12,8256.58,8010.12,8256.58,47630],["2011-03-25",8256.58,8379.82,8256.58,8379.82,53550],["2011-03-28",8379.82,8585.2,8318.2,8585.2,100400],["2011-03-29",8523.59,8585.2,8420.89,8482.51,75230],["2011-03-30",8420.89,8626.28,8420.89,8626.28,78270],["2011-03-31",8626.28,8667.36,8564.67,8626.28,62570],["2011-04-01",8626.28,8708.44,8626.28,8708.44,60510],["2011-04-04",8646.82,8728.98,8626.28,8728.98,68850],["2011-04-05",8728.98,8749.51,8708.44,8749.51,51080],["2011-04-06",8728.98,8749.51,8728.98,8749.51,40960],["2011-04-07",8708.44,8749.51,8708.44,8749.51,71120],["2011-04-08",8728.98,8749.51,8708.44,8749.51,56910],["2011-04-13",8708.44,8749.51,8667.36,8667.36,49260],["2011-04-14",8667.36,8708.44,8626.28,8708.44,50720],["2011-04-15",8708.44,8708.44,8667.36,8687.9,76820],["2011-04-18",8687.9,8687.9,8646.82,8687.9,72390],["2011-04-19",8646.82,8687.9,8646.82,8687.9,73620],["2011-04-20",8687.9,8708.44,8626.28,8687.9,51150],["2011-04-21",8687.9,8687.9,8646.82,8687.9,54860],["2011-04-22",8687.9,8708.44,8626.28,8667.36,53420],["2011-04-25",8667.36,8687.9,8667.36,8687.9,32510],["2011-04-26",8687.9,8687.9,8646.82,8667.36,35010],["2011-04-27",8667.36,8667.36,8646.82,8667.36,61880],["2011-04-28",8646.82,8667.36,8605.74,8605.74,49310],["2011-04-29",8605.74,8626.28,8194.97,8194.97,51040],["2011-05-04",8215.51,8523.59,8215.51,8523.59,54480],["2011-05-05",8523.59,8523.59,8461.97,8482.51,55700],["2011-05-06",8441.43,8523.59,8441.43,8523.59,28900],["2011-05-09",8523.59,8544.13,8461.97,8523.59,35200],["2011-05-10",8523.59,8790.59,8503.05,8790.59,60910],["2011-05-11",8790.59,8790.59,8626.28,8728.98,41310],["2011-05-12",8728.98,8728.98,8297.66,8297.66,38550],["2011-05-13",8297.66,8420.89,8256.58,8256.58,66970],["2011-05-16",8256.58,8297.66,8215.51,8215.51,36450],["2011-05-17",8215.51,8420.89,8215.51,8420.89,39610],["2011-05-18",8420.89,8461.97,8010.12,8010.12,66530],["2011-05-19",8051.2,8359.28,8051.2,8359.28,335590],["2011-05-20",8359.28,8400.36,7948.5,7948.5,50850],["2011-05-23",7907.42,8051.2,7804.73,7907.42,55510],["2011-05-24",7537.73,7886.89,7517.19,7517.19,35380],["2011-05-25",7393.96,7722.58,7147.49,7722.58,57000],["2011-05-26",7702.04,8071.74,7702.04,8051.2,90950],["2011-05-27",8051.2,8112.81,8051.2,8112.81,21970],["2011-05-30",8112.81,8194.97,8112.81,8112.81,79350],["2011-05-31",8112.81,8112.81,8010.12,8092.27,46290],["2011-06-01",8092.27,8236.05,8092.27,8236.05,53400],["2011-06-02",8236.05,8359.28,8236.05,8338.74,132060],["2011-06-03",8338.74,8400.36,8215.51,8318.2,85430],["2011-06-06",8256.58,8277.12,8215.51,8277.12,68160],["2011-06-07",8215.51,8420.89,8215.51,8420.89,43360],["2011-06-08",8420.89,8441.43,8318.2,8420.89,42730],["2011-06-09",8420.89,8420.89,8318.2,8318.2,33160],["2011-06-10",8318.2,8420.89,8256.58,8379.82,47160],["2011-06-13",8318.2,8379.82,8215.51,8318.2,43310],["2011-06-14",8256.58,8318.2,8215.51,8215.51,70940],["2011-06-15",8174.43,8215.51,8133.35,8215.51,71080],["2011-06-16",8215.51,8523.59,8174.43,8523.59,37490],["2011-06-17",8523.59,8585.2,8338.74,8585.2,84680],["2011-06-20",8585.2,8585.2,8318.2,8544.13,69050],["2011-06-21",8544.13,8749.51,8544.13,8728.98,86140],["2011-06-22",8728.98,8790.59,8338.74,8338.74,71870],["2011-06-23",8256.58,8359.28,8236.05,8359.28,70240],["2011-06-24",8338.74,8379.82,7948.5,7948.5,65630],["2011-06-27",7948.5,8010.12,7702.04,7804.73,56400],["2011-06-28",7763.65,7763.65,7435.03,7435.03,53060],["2011-06-29",7332.34,7681.5,7332.34,7435.03,58590],["2011-06-30",7681.5,7763.65,7681.5,7763.65,59560],["2011-07-01",7763.65,7907.42,7702.04,7907.42,60120],["2011-07-04",7907.42,7927.96,7845.81,7927.96,79700],["2011-07-05",7927.96,8112.81,7927.96,8112.81,62650],["2011-07-06",8112.81,8133.35,8030.66,8112.81,61350],["2011-07-07",8112.81,8133.35,8010.12,8133.35,54130],["2011-07-08",8133.35,8133.35,8051.2,8133.35,58010],["2011-07-11",8010.12,8112.81,8010.12,8112.81,76060],["2011-07-12",8010.12,8112.81,7845.81,7845.81,37630],["2011-07-13",7907.42,8010.12,7763.65,7763.65,57350],["2011-07-14",7907.42,8010.12,7866.35,8010.12,66610],["2011-07-15",8010.12,8071.74,7969.04,8010.12,51370],["2011-07-18",7969.04,8051.2,7969.04,8010.12,56870],["2011-07-19",8010.12,8010.12,7927.96,8010.12,58120],["2011-07-20",8010.12,8318.2,8010.12,8318.2,74330],["2011-07-21",8215.51,8318.2,8215.51,8256.58,53910],["2011-07-22",8256.58,8277.12,8112.81,8112.81,122860],["2011-07-25",8051.2,8051.2,8030.66,8030.66,31470],["2011-07-26",7969.04,8010.12,7907.42,7948.5,61070],["2011-07-27",7948.5,7969.04,7907.42,7948.5,65660],["2011-07-28",7907.42,7907.42,7660.96,7660.96,42220],["2011-07-29",7496.65,7496.65,7311.8,7373.42,56850],["2011-08-01",7147.49,7352.88,7085.87,7270.72,73510],["2011-08-02",6983.18,7270.72,6983.18,7044.8,151790],["2011-08-03",6983.18,7188.57,6983.18,7147.49,51320],["2011-08-04",7188.57,7291.26,7003.72,7003.72,78950],["2011-08-05",7147.49,7188.57,7065.34,7188.57,72700],["2011-08-08",7085.87,7291.26,7085.87,7291.26,77030],["2011-08-09",7250.18,7270.72,7085.87,7188.57,36760],["2011-08-10",7085.87,7476.11,7085.87,7209.11,82830],["2011-08-11",7126.95,7332.34,7106.41,7332.34,159610],["2011-08-12",7291.26,7476.11,7291.26,7476.11,172960],["2011-08-15",7476.11,7578.8,7476.11,7578.8,181360],["2011-08-16",7537.73,7681.5,7517.19,7640.42,86230],["2011-08-17",7599.34,7660.96,7599.34,7660.96,74940],["2011-08-18",7660.96,8010.12,7660.96,8010.12,98690],["2011-08-19",7907.42,7907.42,7702.04,7845.81,61240],["2011-08-22",7845.81,7969.04,7845.81,7927.96,61300],["2011-08-23",7907.42,7907.42,7763.65,7804.73,81610],["2011-08-24",7804.73,7845.81,7496.65,7496.65,112640],["2011-08-25",7393.96,7660.96,7393.96,7455.57,108440],["2011-08-26",7578.8,7578.8,7455.57,7496.65,98910],["2011-08-29",7476.11,7599.34,7414.49,7599.34,93330],["2011-08-30",7702.04,7784.19,7702.04,7763.65,117540],["2011-08-31",7681.5,7804.73,7496.65,7496.65,63840],["2011-09-01",7455.57,7763.65,7311.8,7578.8,103740],["2011-09-05",7599.34,7702.04,7517.19,7702.04,90950],["2011-09-06",7722.58,7722.58,7599.34,7681.5,69560],["2011-09-07",7681.5,7784.19,7681.5,7763.65,86610],["2011-09-08",7804.73,7845.81,7763.65,7763.65,118140],["2011-09-09",7804.73,7804.73,7640.42,7763.65,101550],["2011-09-12",7845.81,7866.35,7599.34,7866.35,131960],["2011-09-13",7619.88,7866.35,7496.65,7496.65,101140],["2011-09-14",7147.49,7599.34,7126.95,7126.95,102950],["2011-09-15",6818.87,7352.88,6818.87,7352.88,153110],["2011-09-16",7188.57,7209.11,7003.72,7003.72,125420],["2011-09-19",7003.72,7188.57,6654.56,6654.56,82710],["2011-09-20",6634.02,6757.25,6367.02,6757.25,96130],["2011-09-21",6757.25,6798.33,6675.1,6675.1,150710],["2011-09-22",6654.56,6942.1,6346.48,6942.1,202900],["2011-09-23",6880.49,6880.49,6675.1,6675.1,103050],["2011-09-26",6675.1,6675.1,6572.41,6613.48,79080],["2011-09-27",6757.25,6880.49,6572.41,6880.49,1309970],["2011-09-28",6839.41,6880.49,6551.87,6551.87,97440],["2011-09-29",6551.87,6798.33,6469.71,6777.79,1256890],["2011-09-30",6777.79,6859.95,6675.1,6798.33,70100],["2011-10-03",6798.33,6839.41,6736.72,6736.72,326850],["2011-10-04",6592.94,6757.25,6469.71,6469.71,296810],["2011-10-05",6531.33,6675.1,6469.71,6675.1,280830],["2011-10-06",6675.1,6777.79,6654.56,6716.18,332860],["2011-10-07",6675.1,6736.72,6469.71,6469.71,189440],["2011-10-10",6469.71,6551.87,6469.71,6551.87,47240],["2011-10-11",6531.33,6654.56,6469.71,6572.41,74530],["2011-10-12",6510.79,6551.87,6264.32,6264.32,78110],["2011-10-13",6387.56,6449.17,6284.86,6449.17,74260],["2011-10-14",6449.17,6531.33,6449.17,6510.79,95600],["2011-10-17",6510.79,6531.33,6428.63,6469.71,70310],["2011-10-18",6469.71,6469.71,6325.94,6367.02,56260],["2011-10-19",6531.33,6531.33,6182.17,6182.17,87360],["2011-10-20",6202.71,6325.94,6202.71,6305.4,93930],["2011-10-21",6367.02,6510.79,6284.86,6510.79,112200],["2011-10-24",6510.79,6572.41,6510.79,6551.87,176460],["2011-10-25",6551.87,6572.41,6490.25,6572.41,227980],["2011-10-26",6531.33,6572.41,6531.33,6551.87,89000],["2011-10-27",6490.25,6613.48,6490.25,6613.48,118690],["2011-10-28",6613.48,6675.1,6469.71,6675.1,90920],["2011-10-31",6675.1,6736.72,6592.94,6675.1,80000],["2011-11-01",6675.1,6675.1,6469.71,6572.41,101270],["2011-11-02",6531.33,6551.87,6469.71,6469.71,64160],["2011-11-03",6469.71,6531.33,6408.1,6531.33,71900],["2011-11-04",6531.33,6592.94,6387.56,6387.56,70260],["2011-11-07",6449.17,6490.25,6408.1,6490.25,119620],["2011-11-08",6551.87,6551.87,6408.1,6531.33,107920],["2011-11-09",6572.41,6572.41,6367.02,6490.25,86940],["2011-11-10",6449.17,6490.25,6408.1,6490.25,79110],["2011-11-11",6531.33,6531.33,6182.17,6469.71,149550],["2011-11-14",6367.02,6490.25,6161.63,6469.71,136590],["2011-11-15",6469.71,6469.71,6161.63,6161.63,96760],["2011-11-16",5853.55,6325.94,5853.55,5853.55,36050],["2011-11-17",5566.01,6120.55,5566.01,5566.01,12970],["2011-11-18",5299.0,5299.0,5299.0,5299.0,54570],["2011-11-21",5299.0,5299.0,5052.54,5052.54,203060],["2011-11-22",5052.54,5257.92,4806.07,5257.92,57080],["2011-11-23",5011.46,5463.31,5011.46,5463.31,48610],["2011-11-24",5196.31,5709.78,5196.31,5196.31,10950],["2011-11-25",4949.84,5319.54,4949.84,5319.54,332320],["2011-11-28",5134.69,5401.7,5073.08,5073.08,344710],["2011-11-29",4847.15,5093.61,4826.61,5032.0,126730],["2011-11-30",5032.0,5134.69,4929.3,5134.69,66270],["2011-12-01",5093.61,5093.61,5011.46,5032.0,52800],["2011-12-02",4970.38,5093.61,4970.38,5032.0,49210],["2011-12-05",4806.07,5032.0,4785.53,5011.46,79970],["2011-12-06",5032.0,5032.0,4908.77,5032.0,51260],["2011-12-07",5052.54,5073.08,4970.38,4990.92,48430],["2011-12-08",4990.92,4990.92,4744.45,4744.45,48770],["2011-12-09",4764.99,4785.53,4518.53,4518.53,56370],["2011-12-12",4682.84,4682.84,4292.6,4621.22,48700],["2011-12-13",4621.22,4662.3,4395.3,4415.83,53830],["2011-12-14",4415.83,4497.99,4210.45,4477.45,45310],["2011-12-15",4580.14,4580.14,4292.6,4559.61,70070],["2011-12-16",4559.61,4764.99,4559.61,4764.99,78020],["2011-12-19",4764.99,4949.84,4539.07,4764.99,44680],["2011-12-20",4764.99,4764.99,4539.07,4539.07,50160],["2011-12-21",4518.53,4703.38,4518.53,4641.76,50970],["2011-12-22",4415.83,4621.22,4415.83,4518.53,32520],["2011-12-23",4292.6,4621.22,4292.6,4600.68,60740],["2011-12-26",4600.68,4600.68,4374.76,4374.76,43040],["2011-12-27",4374.76,4374.76,4169.37,4169.37,15930],["2011-12-28",4169.37,4169.37,3963.98,3963.98,105020],["2011-12-29",3779.13,3963.98,3779.13,3943.44,48670],["2011-12-30",3758.59,3963.98,3758.59,3963.98,67740],["2012-01-03",4107.75,4107.75,3779.13,3984.52,55300],["2012-01-04",3984.52,4128.29,3902.37,4128.29,61980],["2012-01-05",4087.21,4313.14,4046.14,4313.14,52010],["2012-01-06",4333.68,4333.68,4128.29,4272.06,37940],["2012-01-09",4313.14,4313.14,4189.91,4210.45,53980],["2012-01-10",4005.06,4230.99,4005.06,4210.45,61410],["2012-01-11",4210.45,4210.45,4169.37,4169.37,62510],["2012-01-12",4046.14,4189.91,4046.14,4128.29,60350],["2012-01-13",4128.29,4148.83,3943.44,3943.44,66250],["2012-01-16",3820.21,4066.68,3758.59,3779.13,78740],["2012-01-17",3799.67,3881.83,3779.13,3881.83,79260],["2012-01-18",3902.37,3922.9,3820.21,3922.9,65700],["2012-01-19",4005.06,4107.75,3881.83,4107.75,75500],["2012-01-20",4107.75,4148.83,4066.68,4107.75,41900],["2012-01-30",4169.37,4169.37,3984.52,3984.52,98150],["2012-01-31",3984.52,4046.14,3820.21,3820.21,116820],["2012-02-01",3820.21,3861.29,3779.13,3820.21,115690],["2012-02-02",3840.75,3902.37,3655.9,3655.9,105480],["2012-02-03",3799.67,3820.21,3655.9,3799.67,4372350],["2012-02-06",3881.83,3984.52,3820.21,3984.52,252940],["2012-02-07",4148.83,4169.37,4046.14,4169.37,225690],["2012-02-08",4169.37,4374.76,4107.75,4210.45,149240],["2012-02-09",4189.91,4189.91,4046.14,4107.75,200210],["2012-02-10",3963.98,4087.21,3902.37,3902.37,170650],["2012-02-13",3799.67,3984.52,3717.52,3984.52,202890],["2012-02-14",3984.52,3984.52,3902.37,3984.52,156950],["2012-02-15",4046.14,4046.14,3840.75,3861.29,150410],["2012-02-16",3861.29,3984.52,3820.21,3861.29,101380],["2012-02-17",3861.29,3963.98,3861.29,3963.98,121650],["2012-02-20",3984.52,4087.21,3984.52,4025.6,122190],["2012-02-21",4005.06,4025.6,3840.75,3840.75,134800],["2012-02-22",3902.37,3922.9,3840.75,3922.9,113340],["2012-02-23",3943.44,4107.75,3902.37,4107.75,192590],["2012-02-24",4189.91,4251.52,4128.29,4169.37,161530],["2012-02-27",4169.37,4210.45,4005.06,4005.06,108370],["2012-02-28",4005.06,4066.68,3820.21,3943.44,138630],["2012-02-29",3943.44,3963.98,3799.67,3902.37,123110],["2012-03-01",3902.37,3902.37,3799.67,3799.67,89200],["2012-03-02",3881.83,3902.37,3861.29,3881.83,130020],["2012-03-05",4025.6,4066.68,4025.6,4066.68,229550],["2012-03-06",4251.52,4251.52,4210.45,4251.52,389200],["2012-03-07",4456.91,4456.91,4456.91,4456.91,260480],["2012-03-08",4662.3,4662.3,4641.76,4662.3,497100],["2012-03-09",4518.53,4723.92,4518.53,4682.84,188800],["2012-03-12",4682.84,4682.84,4641.76,4662.3,104060],["2012-03-13",4682.84,4682.84,4436.37,4436.37,68040],["2012-03-14",4230.99,4559.61,4230.99,4230.99,52730],["2012-03-15",4025.6,4313.14,4025.6,4066.68,132210],["2012-03-16",4210.45,4251.52,4210.45,4251.52,369380],["2012-03-19",4251.52,4313.14,4066.68,4066.68,228860],["2012-03-20",4189.91,4230.99,4046.14,4046.14,89090],["2012-03-21",4230.99,4230.99,4230.99,4230.99,200400],["2012-03-22",4436.37,4436.37,4333.68,4436.37,358760],["2012-03-23",4539.07,4559.61,4415.83,4518.53,1205050],["2012-03-26",4641.76,4641.76,4374.76,4374.76,391830],["2012-03-27",4333.68,4333.68,4169.37,4169.37,174790],["2012-03-28",3963.98,4148.83,3963.98,3963.98,490820],["2012-03-29",4066.68,4066.68,3779.13,3963.98,643150],["2012-03-30",3963.98,3963.98,3820.21,3861.29,113810],["2012-04-03",3943.44,3943.44,3799.67,3922.9,84540],["2012-04-04",3943.44,3943.44,3779.13,3779.13,86340],["2012-04-05",3758.59,3881.83,3738.06,3861.29,88800],["2012-04-06",3902.37,3902.37,3779.13,3840.75,94440],["2012-04-09",3840.75,4025.6,3840.75,4025.6,389620],["2012-04-10",4025.6,4169.37,4005.06,4025.6,592890],["2012-04-11",4148.83,4210.45,4066.68,4210.45,614050],["2012-04-12",4395.3,4415.83,4354.22,4415.83,752300],["2012-04-13",4415.83,4518.53,4251.52,4251.52,175530],["2012-04-16",4251.52,4415.83,4169.37,4415.83,217330],["2012-04-17",4415.83,4415.83,4210.45,4210.45,386400],["2012-04-18",4107.75,4210.45,4005.06,4005.06,333180],["2012-04-19",3963.98,4087.21,3943.44,4005.06,135700],["2012-04-20",4025.6,4046.14,3943.44,3984.52,124800],["2012-04-23",4005.06,4046.14,3963.98,3963.98,124110],["2012-04-24",3922.9,4005.06,3881.83,3984.52,103230],["2012-04-25",3984.52,4087.21,3984.52,4025.6,184530],["2012-04-26",4046.14,4046.14,3963.98,3984.52,145110],["2012-04-27",3984.52,4025.6,3943.44,4005.06,128280],["2012-05-02",4128.29,4189.91,4107.75,4189.91,650020],["2012-05-03",4395.3,4395.3,4169.37,4292.6,433170],["2012-05-04",4292.6,4395.3,4210.45,4292.6,184980],["2012-05-07",4210.45,4292.6,4107.75,4210.45,205150],["2012-05-08",4210.45,4210.45,4046.14,4066.68,288800],["2012-05-09",4005.06,4087.21,4005.06,4005.06,144480],["2012-05-10",4169.37,4189.91,4087.21,4189.91,267290],["2012-05-11",4210.45,4210.45,4005.06,4005.06,81080],["2012-05-14",3902.37,4107.75,3820.21,3820.21,160500],["2012-05-15",3820.21,3820.21,3635.36,3635.36,162330],["2012-05-16",3738.06,3738.06,3491.59,3491.59,140750],["2012-05-17",3594.28,3635.36,3512.13,3532.67,158550],["2012-05-18",3532.67,3553.21,3450.51,3491.59,196000],["2012-05-21",3594.28,3635.36,3512.13,3635.36,128870],["2012-05-22",3696.98,3696.98,3512.13,3594.28,121330],["2012-05-23",3594.28,3594.28,3450.51,3573.75,113420],["2012-05-24",3573.75,3573.75,3429.97,3450.51,110500],["2012-05-25",3532.67,3614.82,3491.59,3614.82,165540],["2012-05-28",3738.06,3738.06,3491.59,3614.82,63860],["2012-05-29",3594.28,3614.82,3471.05,3594.28,96090],["2012-05-30",3594.28,3635.36,3573.75,3573.75,53110],["2012-05-31",3553.21,3594.28,3450.51,3450.51,104550],["2012-06-01",3532.67,3532.67,3429.97,3512.13,120250],["2012-06-04",3347.82,3347.82,3347.82,3347.82,233040],["2012-06-05",3183.51,3429.97,3183.51,3368.36,328680],["2012-06-06",3327.28,3450.51,3245.13,3450.51,78380],["2012-06-07",3429.97,3532.67,3429.97,3471.05,96930],["2012-06-08",3512.13,3512.13,3409.44,3409.44,90520],["2012-06-11",3388.9,3471.05,3327.28,3429.97,116930],["2012-06-12",3450.51,3450.51,3327.28,3388.9,106470],["2012-06-13",3409.44,3409.44,3327.28,3388.9,62400],["2012-06-14",3388.9,3388.9,3245.13,3245.13,348410],["2012-06-15",3265.66,3306.74,3101.35,3101.35,963680],["2012-06-18",3245.13,3245.13,3224.59,3245.13,200150],["2012-06-19",3327.28,3388.9,3306.74,3388.9,289280],["2012-06-20",3306.74,3450.51,3306.74,3388.9,99170],["2012-06-21",3286.2,3368.36,3265.66,3306.74,245970],["2012-06-22",3286.2,3347.82,3204.05,3327.28,183340],["2012-06-25",3327.28,3327.28,3162.97,3204.05,156980],["2012-06-26",3204.05,3204.05,3080.81,3204.05,234650],["2012-06-27",3224.59,3327.28,3162.97,3327.28,234490],["2012-06-28",3327.28,3429.97,3306.74,3409.44,427590],["2012-06-29",3429.97,3491.59,3286.2,3450.51,566210],["2012-07-02",3306.74,3409.44,3286.2,3286.2,69590],["2012-07-03",3121.89,3265.66,3121.89,3121.89,71210],["2012-07-04",2998.66,3224.59,2998.66,3121.89,61110],["2012-07-05",3162.97,3162.97,2998.66,3162.97,53090],["2012-07-06",3039.74,3224.59,3039.74,3183.51,77220],["2012-07-09",3204.05,3204.05,3060.28,3162.97,99550],["2012-07-10",3162.97,3162.97,3060.28,3121.89,53320],["2012-07-11",3142.43,3183.51,3121.89,3162.97,64670],["2012-07-12",3162.97,3245.13,3162.97,3245.13,115890],["2012-07-13",3265.66,3347.82,3245.13,3286.2,118930],["2012-07-16",3327.28,3327.28,3224.59,3265.66,60180],["2012-07-17",3265.66,3306.74,3204.05,3286.2,60280],["2012-07-18",3204.05,3265.66,3142.43,3224.59,78660],["2012-07-19",3224.59,3245.13,3121.89,3245.13,73400],["2012-07-20",3265.66,3286.2,3183.51,3183.51,60310],["2012-07-23",3265.66,3265.66,3183.51,3183.51,54420],["2012-07-24",3245.13,3245.13,3039.74,3080.81,138570],["2012-07-25",3080.81,3121.89,3039.74,3121.89,67790],["2012-07-26",3121.89,3121.89,3039.74,3101.35,59000],["2012-07-27",3121.89,3121.89,2998.66,3019.2,59260],["2012-07-30",3019.2,3039.74,2978.12,3019.2,55500],["2012-07-31",3080.81,3080.81,3019.2,3060.28,52480],["2012-08-01",3080.81,3080.81,2978.12,3060.28,56150],["2012-08-02",3060.28,3101.35,3039.74,3080.81,60190],["2012-08-03",3019.2,3080.81,3019.2,3080.81,51270],["2012-08-06",3101.35,3101.35,3039.74,3080.81,54640],["2012-08-07",3080.81,3080.81,3019.2,3060.28,52750],["2012-08-08",3060.28,3060.28,3019.2,3060.28,50950],["2012-08-09",2978.12,3080.81,2978.12,3060.28,75140],["2012-08-10",3060.28,3060.28,2978.12,3039.74,66940],["2012-08-13",2957.58,3060.28,2957.58,3019.2,77330],["2012-08-14",3060.28,3080.81,2998.66,3080.81,151660],["2012-08-15",3080.81,3080.81,2998.66,3080.81,111350],["2012-08-16",3080.81,3080.81,3039.74,3039.74,78890],["2012-08-17",3060.28,3060.28,2998.66,2998.66,79940],["2012-08-20",3019.2,3060.28,2998.66,3039.74,94210],["2012-08-21",2978.12,2978.12,2895.97,2978.12,86560],["2012-08-22",2834.35,2978.12,2834.35,2895.97,85340],["2012-08-23",2752.19,2854.89,2752.19,2752.19,50220],["2012-08-24",2628.96,2731.66,2628.96,2628.96,140830],["2012-08-27",2505.73,2608.42,2505.73,2567.35,86520],["2012-08-28",2567.35,2567.35,2444.11,2567.35,79990],["2012-08-29",2567.35,2587.88,2464.65,2526.27,65450],["2012-08-30",2526.27,2526.27,2423.57,2505.73,94810],["2012-08-31",2444.11,2526.27,2423.57,2505.73,76910],["2012-09-04",2608.42,2628.96,2526.27,2628.96,96110],["2012-09-05",2711.12,2731.66,2628.96,2711.12,86520],["2012-09-06",2772.73,2793.27,2690.58,2690.58,91830],["2012-09-07",2752.19,2752.19,2608.42,2711.12,132880],["2012-09-10",2731.66,2731.66,2587.88,2628.96,87670],["2012-09-11",2628.96,2649.5,2505.73,2505.73,110370],["2012-09-12",2382.5,2382.5,2382.5,2382.5,100820],["2012-09-13",2279.8,2444.11,2279.8,2444.11,261550],["2012-09-14",2505.73,2526.27,2423.57,2526.27,141060],["2012-09-17",2587.88,2628.96,2526.27,2587.88,118530],["2012-09-18",2464.65,2649.5,2464.65,2464.65,186990],["2012-09-19",2526.27,2546.81,2423.57,2526.27,92700],["2012-09-20",2526.27,2526.27,2403.04,2464.65,76310],["2012-09-21",2423.57,2505.73,2403.04,2403.04,115340],["2012-09-24",2320.88,2361.96,2300.34,2341.42,218560],["2012-09-25",2341.42,2444.11,2341.42,2444.11,131570],["2012-09-26",2464.65,2546.81,2464.65,2546.81,145860],["2012-09-27",2546.81,2608.42,2485.19,2567.35,113060],["2012-09-28",2587.88,2608.42,2464.65,2567.35,92110],["2012-10-01",2567.35,2567.35,2444.11,2444.11,103250],["2012-10-02",2526.27,2546.81,2505.73,2546.81,102140],["2012-10-03",2546.81,2587.88,2505.73,2546.81,76270],["2012-10-04",2587.88,2587.88,2505.73,2546.81,110600],["2012-10-05",2444.11,2546.81,2444.11,2546.81,55410],["2012-10-08",2546.81,2546.81,2464.65,2546.81,51880],["2012-10-09",2464.65,2567.35,2464.65,2546.81,92000],["2012-10-10",2423.57,2567.35,2423.57,2567.35,113270],["2012-10-11",2567.35,2670.04,2444.11,2526.27,180580],["2012-10-12",2464.65,2526.27,2403.04,2464.65,165830],["2012-10-15",2464.65,2485.19,2403.04,2464.65,56520],["2012-10-16",2444.11,2485.19,2382.5,2485.19,154100],["2012-10-17",2505.73,2505.73,2403.04,2423.57,58990],["2012-10-18",2464.65,2464.65,2341.42,2423.57,115440],["2012-10-19",2444.11,2444.11,2320.88,2423.57,69810],["2012-10-22",2423.57,2485.19,2361.96,2464.65,57350],["2012-10-23",2361.96,2485.19,2341.42,2423.57,84980],["2012-10-24",2423.57,2423.57,2320.88,2341.42,70120],["2012-10-25",2361.96,2444.11,2300.34,2341.42,36890],["2012-10-26",2382.5,2382.5,2341.42,2341.42,37480],["2012-10-29",2403.04,2403.04,2259.26,2361.96,46390],["2012-10-30",2382.5,2403.04,2300.34,2361.96,73320],["2012-10-31",2279.8,2382.5,2279.8,2361.96,68310],["2012-11-01",2361.96,2382.5,2279.8,2382.5,97800],["2012-11-02",2382.5,2382.5,2279.8,2341.42,72480],["2012-11-05",2238.73,2341.42,2238.73,2341.42,134950],["2012-11-06",2341.42,2382.5,2238.73,2259.26,91170],["2012-11-07",2320.88,2320.88,2197.65,2300.34,82140],["2012-11-08",2341.42,2341.42,2238.73,2300.34,58730],["2012-11-09",2320.88,2341.42,2197.65,2300.34,86750],["2012-11-12",2320.88,2320.88,2197.65,2259.26,96930],["2012-11-13",2259.26,2279.8,2197.65,2238.73,56260],["2012-11-14",2238.73,2259.26,2136.03,2218.19,70490],["2012-11-15",2218.19,2218.19,2115.49,2197.65,120610],["2012-11-16",2177.11,2177.11,2094.95,2177.11,65080],["2012-11-19",2156.57,2156.57,2094.95,2156.57,80150],["2012-11-20",2136.03,2156.57,2094.95,2115.49,118770],["2012-11-21",2115.49,2136.03,2012.8,2115.49,77410],["2012-11-22",2136.03,2136.03,2053.88,2094.95,49360],["2012-11-23",2094.95,2094.95,2033.34,2094.95,92700],["2012-11-26",2094.95,2136.03,1992.26,2053.88,106780],["2012-11-27",2074.42,2074.42,2033.34,2053.88,82440],["2012-11-28",2033.34,2053.88,2033.34,2053.88,77370],["2012-11-29",2033.34,2033.34,1992.26,2012.8,48890],["2012-11-30",2012.8,2033.34,2012.8,2033.34,43670],["2012-12-03",2033.34,2074.42,1992.26,2033.34,126960],["2012-12-04",2033.34,2033.34,1971.72,1971.72,138520],["2012-12-05",1971.72,2053.88,1951.18,2053.88,92940],["2012-12-06",2053.88,2053.88,2033.34,2033.34,33300],["2012-12-07",2033.34,2053.88,1992.26,2033.34,46750],["2012-12-10",2033.34,2053.88,1971.72,1992.26,127590],["2012-12-11",1992.26,2033.34,1951.18,2012.8,54470],["2012-12-12",2033.34,2033.34,1992.26,2012.8,66630],["2012-12-13",2053.88,2053.88,1971.72,2012.8,84710],["2012-12-14",2012.8,2033.34,1951.18,2012.8,31200],["2012-12-17",1971.72,2033.34,1930.64,2012.8,76440],["2012-12-18",1992.26,2012.8,1930.64,1951.18,41760],["2012-12-19",1951.18,2012.8,1930.64,1992.26,85190],["2012-12-20",1992.26,2033.34,1951.18,1971.72,64630],["2012-12-21",1951.18,1951.18,1889.57,1930.64,65860],["2012-12-24",1910.11,1930.64,1848.49,1910.11,58800],["2012-12-25",1848.49,1889.57,1827.95,1869.03,43470],["2012-12-26",1942.97,1942.97,1875.19,1897.78,68880],["2012-12-27",1920.37,1988.15,1897.78,1988.15,270370],["2012-12-28",2033.34,2033.34,1988.15,2033.34,259620],["2013-01-02",2033.34,2123.71,2010.75,2123.71,156010],["2013-01-03",2101.12,2146.3,2033.34,2033.34,123290],["2013-01-04",2033.34,2101.12,1965.56,2055.93,231310],["2013-01-07",2055.93,2078.52,2010.75,2033.34,140600],["2013-01-08",2033.34,2078.52,1988.15,2033.34,89500],["2013-01-09",2033.34,2101.12,1988.15,2033.34,249390],["2013-01-10",2033.34,2055.93,1988.15,2033.34,49400],["2013-01-11",2033.34,2055.93,1942.97,1942.97,266810],["2013-01-14",1988.15,1988.15,1942.97,1988.15,56450],["2013-01-15",1988.15,2010.75,1942.97,1988.15,83580],["2013-01-16",1988.15,2123.71,1988.15,2123.71,2575800],["2013-01-17",2259.26,2259.26,2168.89,2259.26,1929350],["2013-01-18",2417.41,2417.41,2327.04,2394.82,1119290],["2013-01-21",2304.45,2349.63,2236.67,2236.67,550430],["2013-01-22",2101.12,2101.12,2101.12,2101.12,218440],["2013-01-23",2101.12,2101.12,1965.56,1965.56,1510520],["2013-01-24",1965.56,1988.15,1830.0,1920.37,695050],["2013-01-25",1920.37,1965.56,1830.0,1920.37,387610],["2013-01-28",1920.37,2033.34,1920.37,1942.97,609420],["2013-01-29",1920.37,1942.97,1897.78,1920.37,318710],["2013-01-30",1920.37,1988.15,1920.37,1942.97,398960],["2013-01-31",1942.97,1942.97,1875.19,1897.78,331910],["2013-02-01",1897.78,1897.78,1875.19,1897.78,141410],["2013-02-04",1920.37,1920.37,1852.6,1875.19,108540],["2013-02-05",1830.0,1897.78,1807.41,1875.19,248070],["2013-02-06",1852.6,1897.78,1852.6,1852.6,265510],["2013-02-07",1807.41,1897.78,1807.41,1897.78,418190],["2013-02-08",1897.78,2010.75,1875.19,2010.75,524200],["2013-02-18",2101.12,2146.3,2033.34,2101.12,710950],["2013-02-19",2101.12,2101.12,2033.34,2055.93,726280],["2013-02-20",2033.34,2101.12,2033.34,2055.93,471600],["2013-02-21",2055.93,2168.89,1920.37,1920.37,1051570],["2013-02-22",1988.15,2033.34,1852.6,1920.37,413240],["2013-02-25",1942.97,2010.75,1942.97,1965.56,191180],["2013-02-26",1965.56,1965.56,1830.0,1830.0,427580],["2013-02-27",1830.0,1920.37,1784.82,1920.37,396300],["2013-02-28",1942.97,1942.97,1852.6,1875.19,86330],["2013-03-01",1852.6,1875.19,1830.0,1830.0,152370],["2013-03-04",1830.0,1830.0,1717.04,1739.63,309010],["2013-03-05",1762.23,1852.6,1739.63,1807.41,390990],["2013-03-06",1807.41,1852.6,1807.41,1807.41,114760],["2013-03-07",1807.41,1807.41,1762.23,1784.82,115650],["2013-03-08",1784.82,1830.0,1762.23,1784.82,305490],["2013-03-11",1830.0,1852.6,1807.41,1830.0,207370],["2013-03-12",1807.41,1875.19,1807.41,1807.41,120180],["2013-03-13",1807.41,1897.78,1807.41,1852.6,196000],["2013-03-14",1830.0,1875.19,1830.0,1875.19,198120],["2013-03-15",1875.19,1875.19,1852.6,1875.19,69150],["2013-03-18",1830.0,1875.19,1830.0,1852.6,94470],["2013-03-19",1830.0,1852.6,1807.41,1830.0,150390],["2013-03-20",1807.41,1852.6,1807.41,1807.41,100550],["2013-03-21",1807.41,1852.6,1807.41,1807.41,338750],["2013-03-22",1807.41,1830.0,1784.82,1784.82,204350],["2013-03-25",1784.82,1830.0,1784.82,1830.0,268410],["2013-03-26",1830.0,1852.6,1830.0,1830.0,505750],["2013-03-27",1830.0,1852.6,1807.41,1830.0,110460],["2013-03-28",1830.0,1852.6,1807.41,1807.41,204300],["2013-03-29",1784.82,1807.41,1762.23,1807.41,152680],["2013-04-01",1807.41,1807.41,1762.23,1807.41,135430],["2013-04-02",1807.41,1875.19,1807.41,1830.0,268540],["2013-04-03",1830.0,1852.6,1807.41,1830.0,150020],["2013-04-04",1830.0,1830.0,1784.82,1784.82,292010],["2013-04-05",1807.41,1852.6,1807.41,1830.0,298790],["2013-04-08",1830.0,1852.6,1807.41,1830.0,92020],["2013-04-09",1830.0,1852.6,1807.41,1830.0,141260],["2013-04-10",1830.0,1852.6,1807.41,1830.0,106780],["2013-04-11",1830.0,1830.0,1807.41,1830.0,157030],["2013-04-12",1762.23,1830.0,1762.23,1784.82,78520],["2013-04-15",1762.23,1784.82,1694.45,1694.45,84400],["2013-04-16",1739.63,1784.82,1694.45,1784.82,198570],["2013-04-17",1807.41,1875.19,1807.41,1852.6,290780],["2013-04-18",1852.6,1852.6,1807.41,1852.6,238120],["2013-04-22",1830.0,1852.6,1830.0,1830.0,124690],["2013-04-23",1830.0,1852.6,1830.0,1830.0,71340],["2013-04-24",1830.0,1830.0,1784.82,1830.0,34170],["2013-04-25",1830.0,1852.6,1830.0,1830.0,62980],["2013-04-26",1852.6,1852.6,1807.41,1852.6,113520],["2013-05-02",1852.6,1852.6,1807.41,1807.41,58500],["2013-05-03",1830.0,1830.0,1784.82,1830.0,76730],["2013-05-06",1852.6,1875.19,1807.41,1852.6,152940],["2013-05-07",1852.6,1965.56,1807.41,1897.78,358330],["2013-05-08",1965.56,2010.75,1965.56,2010.75,497550],["2013-05-09",2101.12,2146.3,2078.52,2078.52,253060],["2013-05-10",2078.52,2078.52,2033.34,2078.52,180700],["2013-05-13",2055.93,2055.93,1988.15,1988.15,188810],["2013-05-14",2010.75,2101.12,1988.15,2033.34,391860],["2013-05-15",2078.52,2078.52,2010.75,2055.93,86990],["2013-05-16",2078.52,2078.52,2055.93,2055.93,147080],["2013-05-17",2055.93,2168.89,2055.93,2078.52,371150],["2013-05-20",2078.52,2214.08,2078.52,2214.08,509490],["2013-05-21",2304.45,2349.63,2304.45,2349.63,603320],["2013-05-22",2349.63,2394.82,2327.04,2394.82,347700],["2013-05-23",2372.23,2552.97,2372.23,2552.97,420170],["2013-05-24",2598.15,2711.12,2575.56,2688.52,679500],["2013-05-27",2778.9,2778.9,2643.34,2688.52,911060],["2013-05-28",2688.52,2756.3,2620.75,2756.3,688100],["2013-05-29",2756.3,2756.3,2643.34,2711.12,563090],["2013-05-30",2643.34,2688.52,2530.38,2530.38,190730],["2013-05-31",2530.38,2575.56,2394.82,2440.01,297130],["2013-06-03",2440.01,2598.15,2440.01,2530.38,246930],["2013-06-04",2530.38,2620.75,2417.41,2417.41,96720],["2013-06-05",2485.19,2552.97,2417.41,2552.97,55110],["2013-06-06",2552.97,2575.56,2417.41,2507.78,117340],["2013-06-07",2530.38,2530.38,2462.6,2485.19,99080],["2013-06-10",2485.19,2643.34,2394.82,2440.01,189620],["2013-06-11",2440.01,2507.78,2281.86,2372.23,528980],["2013-06-12",2349.63,2417.41,2327.04,2372.23,46780],["2013-06-13",2394.82,2417.41,2304.45,2304.45,70600],["2013-06-14",2327.04,2349.63,2214.08,2304.45,144430],["2013-06-17",2236.67,2304.45,2168.89,2191.49,135210],["2013-06-18",2168.89,2191.49,2055.93,2146.3,191830],["2013-06-19",2191.49,2191.49,2078.52,2191.49,70770],["2013-06-20",2168.89,2191.49,2055.93,2191.49,92830],["2013-06-21",2101.12,2168.89,2101.12,2146.3,32720],["2013-06-24",2146.3,2146.3,2033.34,2101.12,103420],["2013-06-25",2101.12,2101.12,1965.56,2033.34,238290],["2013-06-26",2033.34,2123.71,1988.15,2055.93,130670],["2013-06-27",2101.12,2101.12,1920.37,2055.93,182170],["2013-06-28",2101.12,2191.49,2101.12,2191.49,321210],["2013-07-01",2191.49,2214.08,2146.3,2168.89,69650],["2013-07-02",2146.3,2236.67,2146.3,2146.3,152150],["2013-07-03",2146.3,2168.89,2078.52,2123.71,69250],["2013-07-04",2168.89,2168.89,2123.71,2123.71,49800],["2013-07-05",2168.89,2168.89,2123.71,2168.89,47840],["2013-07-08",2168.89,2214.08,2123.71,2123.71,45070],["2013-07-09",2146.3,2146.3,2101.12,2123.71,24310],["2013-07-10",2123.71,2168.89,2055.93,2078.52,52870],["2013-07-11",2123.71,2146.3,2078.52,2123.71,38210],["2013-07-12",2146.3,2168.89,2123.71,2168.89,43710],["2013-07-15",2168.89,2214.08,2146.3,2168.89,71570],["2013-07-16",2146.3,2168.89,2055.93,2123.71,74630],["2013-07-17",2146.3,2191.49,2123.71,2146.3,79910],["2013-07-18",2146.3,2191.49,2146.3,2168.89,160110],["2013-07-19",2214.08,2214.08,2191.49,2191.49,193800],["2013-07-22",2191.49,2214.08,2168.89,2168.89,93730],["2013-07-23",2101.12,2123.71,2033.34,2033.34,155660],["2013-07-24",2033.34,2033.34,1897.78,1920.37,243990],["2013-07-25",1942.97,2033.34,1920.37,1988.15,209960],["2013-07-26",2033.34,2123.71,2010.75,2078.52,129790],["2013-07-29",2078.52,2146.3,2078.52,2078.52,114480],["2013-07-30",2010.75,2101.12,2010.75,2101.12,54240],["2013-07-31",2123.71,2123.71,2078.52,2078.52,52420],["2013-08-01",2033.34,2123.71,2010.75,2123.71,22060],["2013-08-02",2123.71,2168.89,2101.12,2146.3,50390],["2013-08-05",2146.3,2146.3,2033.34,2146.3,67810],["2013-08-06",2146.3,2168.89,2146.3,2168.89,66790],["2013-08-07",2146.3,2191.49,2146.3,2168.89,48610],["2013-08-08",2191.49,2214.08,2101.12,2146.3,35000],["2013-08-09",2168.89,2168.89,2078.52,2078.52,45020],["2013-08-12",2168.89,2168.89,2123.71,2168.89,69590],["2013-08-13",2168.89,2259.26,2168.89,2214.08,253960],["2013-08-14",2236.67,2304.45,2214.08,2304.45,163970],["2013-08-15",2304.45,2304.45,2191.49,2214.08,82940],["2013-08-16",2191.49,2236.67,2146.3,2168.89,323770],["2013-08-19",2191.49,2259.26,2191.49,2214.08,340400],["2013-08-20",2191.49,2236.67,2168.89,2214.08,153030],["2013-08-21",2168.89,2191.49,2168.89,2191.49,1934822],["2013-08-22",2191.49,2191.49,2146.3,2146.3,116050],["2013-08-23",2123.71,2214.08,2123.71,2168.89,212640],["2013-08-26",2191.49,2214.08,2191.49,2214.08,109300],["2013-08-27",2214.08,2236.67,2191.49,2214.08,111890],["2013-08-28",2191.49,2214.08,2168.89,2191.49,124350],["2013-08-29",2236.67,2236.67,2168.89,2191.49,105930],["2013-08-30",2191.49,2236.67,2191.49,2236.67,179990],["2013-09-03",2191.49,2236.67,2191.49,2236.67,58060],["2013-09-04",2259.26,2259.26,2214.08,2214.08,40010],["2013-09-05",2191.49,2236.67,2191.49,2191.49,43720],["2013-09-06",2214.08,2236.67,2191.49,2214.08,60500],["2013-09-09",2236.67,2259.26,2214.08,2214.08,151490],["2013-09-10",2214.08,2259.26,2214.08,2236.67,109670],["2013-09-11",2236.67,2259.26,2236.67,2236.67,103150],["2013-09-12",2236.67,2259.26,2236.67,2259.26,103710],["2013-09-13",2236.67,2259.26,2191.49,2259.26,30460],["2013-09-16",2214.08,2236.67,2191.49,2236.67,34310],["2013-09-17",2191.49,2191.49,2146.3,2191.49,34370],["2013-09-18",2146.3,2146.3,2101.12,2101.12,26890],["2013-09-19",2101.12,2146.3,2101.12,2146.3,21160],["2013-09-20",2168.89,2168.89,2168.89,2168.89,10000],["2013-09-23",2146.3,2191.49,2146.3,2191.49,10020],["2013-09-24",2168.89,2214.08,2168.89,2214.08,16550],["2013-09-25",2191.49,2259.26,2191.49,2214.08,28050],["2013-09-26",2259.26,2259.26,2214.08,2259.26,181600],["2013-09-27",2214.08,2214.08,2191.49,2214.08,18850],["2013-09-30",2236.67,2259.26,2236.67,2259.26,28100],["2013-10-01",2259.26,2417.41,2259.26,2372.23,54890],["2013-10-02",2394.82,2394.82,2236.67,2372.23,29110],["2013-10-03",2327.04,2349.63,2281.86,2281.86,20970],["2013-10-04",2349.63,2349.63,2327.04,2327.04,16010],["2013-10-07",2327.04,2372.23,2327.04,2372.23,19300],["2013-10-08",2372.23,2417.41,2281.86,2417.41,14780],["2013-10-09",2462.6,2462.6,2327.04,2327.04,5000],["2013-10-10",2349.63,2485.19,2349.63,2462.6,94370],["2013-10-11",2394.82,2507.78,2394.82,2462.6,51640],["2013-10-14",2440.01,2462.6,2440.01,2440.01,43410],["2013-10-15",2440.01,2440.01,2440.01,2440.01,4540],["2013-10-16",2440.01,2485.19,2440.01,2462.6,114650],["2013-10-17",2462.6,2462.6,2440.01,2462.6,70850],["2013-10-18",2440.01,2440.01,2440.01,2440.01,21800],["2013-10-21",2462.6,2462.6,2417.41,2417.41,52770],["2013-10-22",2372.23,2417.41,2349.63,2417.41,30530],["2013-10-23",2394.82,2440.01,2394.82,2440.01,29650],["2013-10-24",2349.63,2485.19,2349.63,2485.19,15150],["2013-10-25",2440.01,2462.6,2394.82,2462.6,45000],["2013-10-28",2462.6,2462.6,2417.41,2417.41,46400],["2013-10-29",2462.6,2462.6,2417.41,2417.41,33200],["2013-10-30",2440.01,2440.01,2417.41,2417.41,36800],["2013-10-31",2417.41,2417.41,2417.41,2417.41,29000],["2013-11-01",2440.01,2440.01,2417.41,2440.01,20000],["2013-11-04",2440.01,2462.6,2440.01,2462.6,10000],["2013-11-05",2462.6,2462.6,2417.41,2462.6,4390],["2013-11-06",2440.01,2440.01,2440.01,2440.01,10000],["2013-11-07",2440.01,2507.78,2440.01,2507.78,41280],["2013-11-08",2507.78,2507.78,2507.78,2507.78,11790],["2013-11-11",2485.19,2665.93,2485.19,2665.93,61030],["2013-11-12",2711.12,2801.49,2620.75,2801.49,29720],["2013-11-13",2665.93,2665.93,2620.75,2620.75,86010],["2013-11-14",2620.75,2711.12,2620.75,2688.52,86380],["2013-11-15",2688.52,2688.52,2530.38,2552.97,18210],["2013-11-18",2462.6,2485.19,2462.6,2462.6,9100],["2013-11-19",2462.6,2485.19,2304.45,2440.01,196130],["2013-11-20",2440.01,2440.01,2440.01,2440.01,15000],["2013-11-21",2440.01,2552.97,2440.01,2552.97,10520],["2013-11-22",2440.01,2552.97,2440.01,2552.97,15240],["2013-11-25",2440.01,2711.12,2440.01,2711.12,87300],["2013-11-26",2824.08,2824.08,2643.34,2711.12,146040],["2013-11-27",2598.15,2756.3,2598.15,2711.12,13620],["2013-11-28",2711.12,2733.71,2711.12,2733.71,23170],["2013-11-29",2620.75,2756.3,2620.75,2756.3,21920],["2013-12-02",2756.3,2778.9,2711.12,2756.3,15710],["2013-12-03",2756.3,2801.49,2756.3,2801.49,4950],["2013-12-04",2801.49,2982.23,2801.49,2982.23,4859060],["2013-12-05",2982.23,2982.23,2824.08,2959.64,120],["2013-12-06",3004.82,3004.82,2937.04,3004.82,32480],["2013-12-09",3004.82,3072.6,2982.23,3072.6,45150],["2013-12-10",3117.78,3117.78,3117.78,3117.78,12210],["2013-12-11",3117.78,3117.78,3050.01,3072.6,59290],["2013-12-12",3050.01,3072.6,3050.01,3050.01,17180],["2013-12-13",3050.01,3050.01,3050.01,3050.01,71840],["2013-12-16",3050.01,3140.38,2982.23,3140.38,21110],["2013-12-17",3050.01,3140.38,3050.01,3140.38,25700],["2013-12-18",3140.38,3140.38,3140.38,3140.38,3500],["2013-12-19",3140.38,3140.38,3072.6,3072.6,5200],["2013-12-20",3072.6,3072.6,3050.01,3050.01,7650],["2013-12-23",3072.6,3208.16,3072.6,3095.19,11110],["2013-12-24",3095.19,3095.19,3072.6,3072.6,6370],["2013-12-25",3072.6,3072.6,3072.6,3072.6,82500],["2013-12-26",3095.19,3095.19,3095.19,3095.19,4000],["2013-12-27",3050.01,3050.01,3050.01,3050.01,780],["2013-12-30",3095.19,3095.19,3027.41,3027.41,5800],["2013-12-31",3027.41,3027.41,3027.41,3027.41,500],["2014-01-02",3140.38,3140.38,3050.01,3050.01,220],["2014-01-03",3050.01,3050.01,2937.04,2937.04,2000],["2014-01-06",2937.04,2937.04,2891.86,2891.86,2000],["2014-01-07",2846.67,2869.27,2846.67,2869.27,610],["2014-01-08",2869.27,2937.04,2846.67,2869.27,11000],["2014-01-09",2914.45,2937.04,2914.45,2937.04,33910],["2014-01-10",2937.04,2937.04,2937.04,2937.04,7100],["2014-01-13",2937.04,3050.01,2846.67,3050.01,7210],["2014-01-14",2937.04,3117.78,2937.04,2937.04,24670],["2014-01-15",3050.01,3140.38,3004.82,3004.82,17200],["2014-01-16",3050.01,3140.38,3050.01,3050.01,5130],["2014-01-17",2937.04,3050.01,2937.04,3050.01,6330],["2014-01-20",3027.41,3027.41,2891.86,2937.04,4300],["2014-01-21",3117.78,3140.38,3072.6,3140.38,25070],["2014-01-22",3140.38,3140.38,3140.38,3140.38,19000],["2014-01-23",3140.38,3140.38,2937.04,2937.04,4450],["2014-01-24",3027.41,3050.01,3027.41,3050.01,8000],["2014-01-27",3050.01,3072.6,3050.01,3050.01,13650],["2014-02-06",2959.64,3185.56,2959.64,3162.97,15650],["2014-02-07",3208.16,3208.16,3117.78,3140.38,28370],["2014-02-10",3162.97,3298.53,3162.97,3162.97,9330],["2014-02-11",3185.56,3366.3,3162.97,3366.3,25220],["2014-02-12",3275.93,3501.86,3275.93,3366.3,16720],["2014-02-13",3366.3,3592.23,3366.3,3592.23,35770],["2014-02-14",3727.79,3818.16,3569.64,3818.16,26610],["2014-02-17",3637.42,3840.75,3614.82,3705.19,108960],["2014-02-18",3818.16,3818.16,3501.86,3592.23,45020],["2014-02-19",3479.27,3614.82,3479.27,3524.45,16170],["2014-02-20",3501.86,3727.79,3501.86,3524.45,79920],["2014-02-21",3524.45,3524.45,3388.9,3456.67,14740],["2014-02-24",3456.67,3682.6,3434.08,3682.6,37120],["2014-02-25",3682.6,3931.12,3569.64,3908.53,30780],["2014-02-26",4066.68,4111.86,3750.38,3750.38,28370],["2014-02-27",3885.93,3885.93,3637.42,3660.01,21330],["2014-02-28",3614.82,3614.82,3614.82,3614.82,9690],["2014-03-03",3388.9,3660.01,3388.9,3501.86,15450],["2014-03-04",3388.9,3592.23,3388.9,3411.49,25940],["2014-03-05",3321.12,3592.23,3321.12,3434.08,40393],["2014-03-06",3434.08,3479.27,3434.08,3434.08,15750],["2014-03-07",3614.82,3614.82,3275.93,3524.45,32750],["2014-03-10",3366.3,3727.79,3343.71,3682.6,103260],["2014-03-11",3614.82,3705.19,3479.27,3637.42,17190],["2014-03-12",3524.45,3705.19,3524.45,3705.19,18890],["2014-03-13",3840.75,3931.12,3569.64,3569.64,30240],["2014-03-14",3501.86,3795.56,3343.71,3592.23,61160],["2014-03-17",3479.27,3750.38,3411.49,3637.42,57480],["2014-03-18",3614.82,3818.16,3614.82,3727.79,29160],["2014-03-19",3931.12,3953.71,3705.19,3727.79,26650],["2014-03-20",3931.12,3931.12,3547.04,3547.04,138320],["2014-03-21",3547.04,3705.19,3434.08,3524.45,34310],["2014-03-24",3524.45,3660.01,3524.45,3569.64,93540],["2014-03-25",3569.64,3795.56,3569.64,3637.42,84590],["2014-03-26",3614.82,3885.93,3614.82,3660.01,4462380],["2014-03-27",3547.04,3908.53,3547.04,3908.53,150620],["2014-03-28",3727.79,4066.68,3705.19,3705.19,172550],["2014-03-31",3795.56,3795.56,3660.01,3682.6,45300],["2014-04-01",3682.6,3682.6,3682.6,3682.6,0],["2014-04-02",3682.6,3682.6,3682.6,3682.6,0],["2014-04-03",3727.79,3931.12,3637.42,3705.19,116400],["2014-04-04",3705.19,3840.75,3682.6,3750.38,141390],["2014-04-07",3569.64,3931.12,3569.64,3682.6,57620],["2014-04-08",3637.42,3727.79,3592.23,3637.42,23630],["2014-04-10",3705.19,3840.75,3637.42,3637.42,45240],["2014-04-11",3569.64,3727.79,3479.27,3660.01,28420],["2014-04-14",3750.38,3795.56,3569.64,3569.64,120140],["2014-04-15",3524.45,3705.19,3434.08,3682.6,58960],["2014-04-16",3727.79,3727.79,3434.08,3614.82,126240],["2014-04-17",3411.49,3682.6,3388.9,3592.23,45760],["2014-04-18",3660.01,3660.01,3479.27,3569.64,7493068],["2014-04-21",3343.71,3614.82,3321.12,3524.45,52980],["2014-04-22",3501.86,3727.79,3388.9,3547.04,65940],["2014-04-23",3411.49,3614.82,3343.71,3569.64,30390],["2014-04-24",3569.64,3614.82,3343.71,3569.64,41870],["2014-04-25",3569.64,3637.42,3524.45,3592.23,21810],["2014-04-28",3637.42,3637.42,3569.64,3569.64,9170],["2014-04-29",3547.04,3569.64,3388.9,3569.64,22140],["2014-05-05",3456.67,3569.64,3366.3,3501.86,34260],["2014-05-06",3524.45,3524.45,3321.12,3479.27,75100],["2014-05-07",3298.53,3524.45,3298.53,3501.86,37560],["2014-05-08",3501.86,3524.45,3275.93,3411.49,72440],["2014-05-09",3388.9,3411.49,3343.71,3411.49,35520],["2014-05-12",3253.34,3388.9,3185.56,3185.56,56360],["2014-05-13",3162.97,3366.3,3140.38,3366.3,163840],["2014-05-14",3275.93,3456.67,3275.93,3456.67,73630],["2014-05-15",3524.45,3547.04,3298.53,3434.08,43240],["2014-05-16",3411.49,3569.64,3366.3,3456.67,43680],["2014-05-19",3501.86,3501.86,3298.53,3479.27,29170],["2014-05-20",3547.04,3547.04,3411.49,3479.27,20560],["2014-05-21",3592.23,3592.23,3321.12,3501.86,29230],["2014-05-22",3501.86,3547.04,3411.49,3547.04,33620],["2014-05-23",3705.19,3705.19,3456.67,3637.42,27110],["2014-05-26",3772.97,3772.97,3637.42,3682.6,33460],["2014-05-27",3682.6,3727.79,3660.01,3705.19,28410],["2014-05-28",3705.19,3750.38,3682.6,3682.6,34000],["2014-05-29",3818.16,3818.16,3614.82,3750.38,214920],["2014-05-30",3795.56,3795.56,3727.79,3772.97,13450],["2014-06-02",3772.97,3772.97,3637.42,3750.38,59920],["2014-06-03",3750.38,3840.75,3750.38,3750.38,51730],["2014-06-04",3750.38,3795.56,3637.42,3727.79,43030],["2014-06-05",3772.97,3772.97,3547.04,3750.38,43110],["2014-06-06",3818.16,3818.16,3569.64,3772.97,35570],["2014-06-09",3727.79,3772.97,3614.82,3750.38,32420],["2014-06-10",3727.79,3750.38,3727.79,3727.79,16300],["2014-06-11",3750.38,3750.38,3660.01,3705.19,20540],["2014-06-12",3705.19,3705.19,3592.23,3614.82,35210],["2014-06-13",3705.19,3727.79,3547.04,3614.82,37090],["2014-06-16",3682.6,3705.19,3592.23,3682.6,29380],["2014-06-17",3682.6,3727.79,3614.82,3727.79,26330],["2014-06-18",3727.79,3750.38,3614.82,3705.19,28490],["2014-06-19",3660.01,3705.19,3592.23,3705.19,29200],["2014-06-20",3705.19,3772.97,3614.82,3682.6,31460],["2014-06-23",3705.19,3727.79,3637.42,3705.19,22840],["2014-06-24",3705.19,3705.19,3547.04,3705.19,37440],["2014-06-25",3682.6,3705.19,3682.6,3682.6,21320],["2014-06-26",3614.82,3705.19,3569.64,3682.6,23440],["2014-06-27",3660.01,3682.6,3547.04,3660.01,50030],["2014-06-30",3682.6,3682.6,3569.64,3637.42,28990],["2014-07-01",3637.42,3637.42,3569.64,3637.42,26060],["2014-07-02",3614.82,3637.42,3569.64,3614.82,20410],["2014-07-03",3614.82,3637.42,3547.04,3614.82,37940],["2014-07-04",3637.42,3637.42,3569.64,3614.82,22630],["2014-07-07",3592.23,3863.34,3592.23,3727.79,30400],["2014-07-08",3705.19,3705.19,3592.23,3682.6,27560],["2014-07-09",3682.6,3705.19,3592.23,3705.19,25290],["2014-07-10",3682.6,3705.19,3660.01,3705.19,23740],["2014-07-11",3682.6,3750.38,3682.6,3682.6,18640],["2014-07-14",3592.23,3727.79,3592.23,3727.79,35030],["2014-07-15",3705.19,3727.79,3614.82,3614.82,20030],["2014-07-16",3637.42,3705.19,3592.23,3705.19,38480],["2014-07-17",3795.56,3840.75,3682.6,3818.16,577782],["2014-07-18",3931.12,4066.68,3863.34,4066.68,36230],["2014-07-21",4315.19,4315.19,4089.27,4134.45,37240],["2014-07-22",4179.64,4179.64,4111.86,4179.64,20100],["2014-07-23",4292.6,4315.19,4179.64,4224.82,47890],["2014-07-24",4292.6,4315.19,4224.82,4315.19,45280],["2014-07-25",4495.94,4495.94,4405.57,4405.57,45810],["2014-07-28",4382.97,4382.97,4202.23,4382.97,34440],["2014-07-29",4382.97,4495.94,4337.79,4473.34,40700],["2014-07-30",4473.34,4518.53,4428.16,4518.53,68760],["2014-07-31",4518.53,4631.49,4473.34,4563.71,95000],["2014-08-01",4473.34,4563.71,4473.34,4495.94,125280],["2014-08-04",4541.12,4631.49,4518.53,4541.12,148950],["2014-08-05",4608.9,4608.9,4518.53,4518.53,173790],["2014-08-06",4608.9,4608.9,4518.53,4541.12,208430],["2014-08-07",4541.12,4563.71,4473.34,4541.12,130890],["2014-08-08",4541.12,4586.31,4518.53,4541.12,229610],["2014-08-11",4563.71,4563.71,4518.53,4563.71,156520],["2014-08-12",4586.31,4880.01,4563.71,4880.01,1849170],["2014-08-13",4902.6,5038.16,4880.01,4970.38,266870],["2014-08-14",4947.79,5083.34,4947.79,4947.79,273590],["2014-08-15",4902.6,4947.79,4880.01,4925.2,615840],["2014-08-18",4925.2,5151.12,4925.2,4947.79,170810],["2014-08-19",4970.38,5196.31,4631.49,4947.79,151410],["2014-08-20",5015.57,5015.57,4880.01,4947.79,118370],["2014-08-21",4947.79,4970.38,4880.01,4925.2,156600],["2014-08-22",4925.2,4925.2,4834.83,4857.42,261040],["2014-08-25",4857.42,4902.6,4744.45,4744.45,128030],["2014-08-26",4834.83,4834.83,4428.16,4631.49,172400],["2014-08-27",4631.49,4834.83,4608.9,4699.27,209990],["2014-08-28",4857.42,4857.42,4654.08,4744.45,369540],["2014-08-29",4857.42,4857.42,4744.45,4812.23,326510],["2014-09-03",4902.6,5128.53,4880.01,5128.53,434080],["2014-09-04",4992.97,5354.46,4992.97,5241.49,1458760],["2014-09-05",5354.46,5354.46,5083.34,5196.31,232500],["2014-09-08",5196.31,5286.68,4970.38,5038.16,275670],["2014-09-09",5038.16,5038.16,4834.83,4834.83,607910],["2014-09-10",4857.42,4880.01,4744.45,4834.83,145450],["2014-09-11",4834.83,5015.57,4834.83,4992.97,183640],["2014-09-12",4992.97,5083.34,4925.2,4970.38,177390],["2014-09-15",4970.38,4970.38,4789.64,4834.83,165100],["2014-09-16",4789.64,4834.83,4676.68,4789.64,168960],["2014-09-17",4812.23,4812.23,4654.08,4812.23,160870],["2014-09-18",4744.45,4834.83,4631.49,4654.08,217400],["2014-09-19",4654.08,4721.86,4654.08,4654.08,110070],["2014-09-22",4721.86,4721.86,4586.31,4631.49,578040],["2014-09-23",4631.49,4744.45,4631.49,4631.49,506280],["2014-09-24",4608.9,4699.27,4586.31,4676.68,157290],["2014-09-25",4676.68,4721.86,4586.31,4631.49,161930],["2014-09-26",4631.49,4744.45,4586.31,4699.27,194140],["2014-09-29",4699.27,4699.27,4608.9,4654.08,139540],["2014-09-30",4631.49,4676.68,4563.71,4676.68,158830],["2014-10-01",4654.08,4767.05,4631.49,4744.45,296970],["2014-10-02",4744.45,4902.6,4721.86,4880.01,255370],["2014-10-03",4947.79,4947.79,4834.83,4925.2,259960],["2014-10-06",4925.2,4947.79,4880.01,4880.01,254240],["2014-10-07",4925.2,4925.2,4767.05,4857.42,201930],["2014-10-08",4857.42,4857.42,4789.64,4789.64,235030],["2014-10-09",4789.64,4812.23,4767.05,4812.23,223120],["2014-10-10",4789.64,4789.64,4676.68,4676.68,160750],["2014-10-13",4676.68,4676.68,4631.49,4676.68,177470],["2014-10-14",4676.68,4676.68,4518.53,4518.53,158850],["2014-10-15",4450.75,4563.71,4450.75,4518.53,101920],["2014-10-16",4518.53,4518.53,4292.6,4292.6,136360],["2014-10-17",4405.57,4405.57,4270.01,4405.57,124740],["2014-10-20",4428.16,4608.9,4382.97,4450.75,169290],["2014-10-21",4428.16,4473.34,4405.57,4473.34,198400],["2014-10-22",4450.75,4563.71,4450.75,4518.53,164590],["2014-10-23",4518.53,4541.12,4428.16,4428.16,154010],["2014-10-24",4473.34,4518.53,4405.57,4405.57,198820],["2014-10-27",4450.75,4450.75,4337.79,4428.16,175140],["2014-10-28",4428.16,4518.53,4428.16,4495.94,186450],["2014-10-29",4495.94,4518.53,4473.34,4495.94,129140],["2014-10-30",4495.94,4495.94,4450.75,4450.75,143130],["2014-10-31",4450.75,4518.53,4450.75,4495.94,179100],["2014-11-03",4473.34,4586.31,4473.34,4518.53,194240],["2014-11-04",4518.53,4699.27,4518.53,4631.49,347560],["2014-11-05",4631.49,4744.45,4631.49,4676.68,272220],["2014-11-06",4676.68,4834.83,4676.68,4744.45,285530],["2014-11-07",4744.45,4789.64,4676.68,4721.86,203380],["2014-11-10",4744.45,4744.45,4654.08,4676.68,188160],["2014-11-11",4744.45,4744.45,4631.49,4631.49,142810],["2014-11-12",4586.31,4631.49,4563.71,4586.31,102630],["2014-11-13",4654.08,4654.08,4495.94,4495.94,97870],["2014-11-14",4495.94,4495.94,4428.16,4495.94,105270],["2014-11-17",4495.94,4518.53,4450.75,4495.94,102740],["2014-11-18",4495.94,4495.94,4405.57,4405.57,112090],["2014-11-19",4450.75,4450.75,4405.57,4405.57,82570],["2014-11-20",4450.75,4495.94,4428.16,4473.34,97670],["2014-11-21",4495.94,4495.94,4382.97,4382.97,97240],["2014-11-24",4428.16,4428.16,4337.79,4382.97,114130],["2014-11-25",4337.79,4382.97,4292.6,4360.38,118400],["2014-11-26",4360.38,4382.97,4292.6,4292.6,113870],["2014-11-27",4292.6,4315.19,4270.01,4315.19,75710],["2014-11-28",4315.19,4360.38,4315.19,4315.19,42270],["2014-12-01",4382.97,4382.97,4292.6,4292.6,104550],["2014-12-02",4292.6,4450.75,4292.6,4405.57,186970],["2014-12-03",4405.57,4450.75,4382.97,4405.57,99310],["2014-12-04",4405.57,4473.34,4382.97,4382.97,117160],["2014-12-05",4382.97,4405.57,4337.79,4382.97,114130],["2014-12-08",4382.97,4382.97,4315.19,4360.38,112710],["2014-12-09",4337.79,4405.57,4270.01,4292.6,368490],["2014-12-10",4247.42,4337.79,4179.64,4337.79,254810],["2014-12-11",4247.42,4337.79,4247.42,4315.19,313320],["2014-12-12",4270.01,4495.94,4270.01,4450.75,345220],["2014-12-15",4495.94,4495.94,4405.57,4405.57,56500],["2014-12-16",4405.57,4428.16,4360.38,4360.38,860440],["2014-12-17",4360.38,4382.97,4066.68,4066.68,178500],["2014-12-18",4224.82,4315.19,4179.64,4315.19,8433680],["2014-12-19",4315.19,4337.79,4270.01,4270.01,98570],["2014-12-22",4270.01,4337.79,4270.01,4315.19,139810],["2014-12-23",4270.01,4337.79,4270.01,4315.19,42180],["2014-12-24",4292.6,4337.79,4292.6,4315.19,30850],["2014-12-25",4315.19,4337.79,4270.01,4315.19,858530],["2014-12-26",4315.19,4315.19,4270.01,4270.01,26070],["2014-12-29",4270.01,4292.6,4247.42,4292.6,101700],["2014-12-30",4247.42,4337.79,4247.42,4337.79,115000],["2014-12-31",4315.19,4563.71,4315.19,4563.71,50790],["2015-01-05",4405.57,4495.94,4405.57,4473.34,56050],["2015-01-06",4450.75,4518.53,4450.75,4518.53,75010],["2015-01-07",4428.16,4541.12,4428.16,4541.12,92340],["2015-01-08",4541.12,4541.12,4495.94,4518.53,58420],["2015-01-09",4541.12,4631.49,4541.12,4563.71,64940],["2015-01-12",4586.31,4586.31,4563.71,4563.71,37300],["2015-01-13",4563.71,4654.08,4563.71,4631.49,70710],["2015-01-14",4654.08,4654.08,4586.31,4631.49,122490],["2015-01-15",4654.08,4654.08,4608.9,4631.49,130830],["2015-01-16",4631.49,4676.68,4631.49,4631.49,60450],["2015-01-19",4654.08,4676.68,4631.49,4631.49,57950],["2015-01-20",4631.49,4676.68,4608.9,4676.68,78350],["2015-01-21",4721.86,4812.23,4699.27,4812.23,66310],["2015-01-22",4812.23,4857.42,4767.05,4767.05,43110],["2015-01-23",4767.05,5060.75,4744.45,5015.57,237120],["2015-01-26",5015.57,5015.57,4880.01,4880.01,72740],["2015-01-27",4880.01,4970.38,4857.42,4857.42,164810],["2015-01-28",4880.01,4925.2,4834.83,4925.2,181480],["2015-01-29",4947.79,4970.38,4902.6,4902.6,128940],["2015-01-30",4970.38,4970.38,4857.42,4902.6,88290],["2015-02-02",4880.01,4947.79,4880.01,4925.2,59800],["2015-02-03",4925.2,5060.75,4925.2,4947.79,101490],["2015-02-04",4925.2,4970.38,4902.6,4947.79,46420],["2015-02-05",4947.79,4970.38,4902.6,4902.6,87640],["2015-02-06",4902.6,4925.2,4902.6,4925.2,144180],["2015-02-09",4925.2,4970.38,4902.6,4947.79,57970],["2015-02-10",4970.38,4992.97,4925.2,4970.38,43560],["2015-02-11",4992.97,5105.94,4992.97,5083.34,63400],["2015-02-12",5038.16,5173.72,5038.16,5105.94,571470],["2015-02-13",5128.53,5151.12,5105.94,5151.12,58100],["2015-02-24",5151.12,5173.72,5105.94,5151.12,24420],["2015-02-25",5128.53,5151.12,5060.75,5060.75,81040],["2015-02-26",5015.57,5105.94,5015.57,5105.94,28970],["2015-02-27",5105.94,5105.94,4992.97,4992.97,87810],["2015-03-02",4970.38,5038.16,4970.38,4992.97,96620],["2015-03-03",4970.38,5060.75,4970.38,5060.75,94030],["2015-03-04",5060.75,5105.94,5060.75,5083.34,65010],["2015-03-05",5128.53,5128.53,5060.75,5083.34,126240],["2015-03-06",5105.94,5105.94,5038.16,5083.34,26320],["2015-03-09",5083.34,5083.34,4970.38,5015.57,24260],["2015-03-10",4992.97,5038.16,4970.38,5015.57,26230],["2015-03-11",5015.57,5015.57,4834.83,4970.38,34950],["2015-03-12",4925.2,5105.94,4880.01,5083.34,87890],["2015-03-13",5038.16,5083.34,4970.38,5083.34,40610],["2015-03-16",5083.34,5083.34,4970.38,5015.57,217330],["2015-03-17",4992.97,5038.16,4947.79,4992.97,25330],["2015-03-18",4992.97,4992.97,4880.01,4947.79,17200],["2015-03-19",4902.6,4947.79,4880.01,4880.01,36470],["2015-03-20",4880.01,4992.97,4857.42,4970.38,23550],["2015-03-23",4902.6,4970.38,4857.42,4857.42,60320],["2015-03-24",4857.42,4902.6,4812.23,4857.42,59020],["2015-03-25",4925.2,4947.79,4880.01,4947.79,14770],["2015-03-26",4947.79,4947.79,4902.6,4947.79,15830],["2015-03-27",4947.79,4970.38,4925.2,4925.2,19180],["2015-03-30",4880.01,4947.79,4812.23,4925.2,48180],["2015-03-31",4925.2,4970.38,4834.83,4947.79,98470],["2015-04-01",4880.01,4947.79,4834.83,4834.83,1621250],["2015-04-02",4880.01,4902.6,4834.83,4880.01,253800],["2015-04-03",4902.6,4947.79,4857.42,4925.2,245560],["2015-04-06",4925.2,5060.75,4902.6,4925.2,413230],["2015-04-07",4925.2,5151.12,4902.6,5083.34,395180],["2015-04-08",5060.75,5128.53,5015.57,5083.34,128200],["2015-04-09",5083.34,5331.86,5083.34,5331.86,1404410],["2015-04-10",5286.68,5467.42,5286.68,5467.42,853650],["2015-04-13",5422.23,5490.01,5309.27,5331.86,517130],["2015-04-14",5354.46,5354.46,5128.53,5241.49,613200],["2015-04-15",5241.49,5422.23,5083.34,5422.23,456460],["2015-04-16",5467.42,5512.6,5331.86,5377.05,565940],["2015-04-17",5331.86,5354.46,5196.31,5264.09,930110],["2015-04-20",5196.31,5286.68,5083.34,5196.31,706420],["2015-04-21",5264.09,5264.09,4880.01,4880.01,587530],["2015-04-22",4880.01,4947.79,4834.83,4834.83,609810],["2015-04-23",4834.83,4902.6,4654.08,4767.05,1007840],["2015-04-24",4767.05,4834.83,4699.27,4744.45,250830],["2015-04-27",4789.64,4789.64,4631.49,4631.49,267550],["2015-05-04",4631.49,4676.68,4473.34,4495.94,682470],["2015-05-05",4495.94,4699.27,4337.79,4631.49,487210],["2015-05-06",4631.49,4631.49,4495.94,4495.94,226800],["2015-05-07",4473.34,4721.86,4473.34,4721.86,390290],["2015-05-08",4721.86,4880.01,4676.68,4857.42,473060],["2015-05-11",4902.6,4902.6,4789.64,4880.01,153050],["2015-05-12",4880.01,4880.01,4676.68,4676.68,54590],["2015-05-13",4744.45,4744.45,4586.31,4654.08,28010],["2015-05-14",4654.08,4789.64,4608.9,4789.64,76550],["2015-05-15",4789.64,4789.64,4608.9,4608.9,222430],["2015-05-18",4721.86,4721.86,4518.53,4541.12,82580],["2015-05-19",4608.9,4631.49,4518.53,4608.9,71820],["2015-05-20",4676.68,4857.42,4631.49,4857.42,258590],["2015-05-21",4857.42,4902.6,4744.45,4857.42,377920],["2015-05-22",4834.83,5105.94,4834.83,5060.75,952950],["2015-05-25",5060.75,5083.34,4744.45,5083.34,470890],["2015-05-26",4857.42,5105.94,4857.42,4925.2,474920],["2015-05-27",4834.83,5038.16,4834.83,5015.57,378350],["2015-05-28",4970.38,4992.97,4857.42,4970.38,177040],["2015-05-29",4857.42,4992.97,4857.42,4857.42,127040],["2015-06-01",4902.6,4902.6,4767.05,4789.64,75440],["2015-06-02",4812.23,4880.01,4744.45,4812.23,81490],["2015-06-03",4812.23,4834.83,4812.23,4812.23,27380],["2015-06-04",4744.45,4812.23,4744.45,4812.23,40550],["2015-06-05",4812.23,4857.42,4812.23,4834.83,58750],["2015-06-08",4834.83,4947.79,4812.23,4925.2,333480],["2015-06-09",4925.2,4925.2,4789.64,4857.42,158740],["2015-06-10",4880.01,4902.6,4834.83,4902.6,110250],["2015-06-11",4902.6,5105.94,4902.6,5038.16,509190],["2015-06-12",5083.34,5377.05,5060.75,5377.05,473340],["2015-06-15",5422.23,5422.23,5015.57,5015.57,1330190],["2015-06-16",5038.16,5038.16,4857.42,4902.6,103630],["2015-06-17",4789.64,4970.38,4789.64,4970.38,101550],["2015-06-18",4834.83,4925.2,4834.83,4880.01,55570],["2015-06-19",4880.01,4947.79,4880.01,4947.79,98030],["2015-06-22",4947.79,4970.38,4880.01,4947.79,56600],["2015-06-23",4947.79,4947.79,4902.6,4925.2,83340],["2015-06-24",4902.6,4925.2,4834.83,4834.83,160050],["2015-06-25",4902.6,4902.6,4812.23,4834.83,126810],["2015-06-26",4880.01,4902.6,4834.83,4857.42,160710],["2015-06-29",4857.42,4880.01,4834.83,4857.42,78410],["2015-06-30",4857.42,4925.2,4857.42,4902.6,112330],["2015-07-01",4947.79,5015.57,4902.6,4970.38,285800],["2015-07-02",4992.97,5083.34,4992.97,5060.75,309340],["2015-07-03",5083.34,5173.72,5083.34,5128.53,222150],["2015-07-06",5083.34,5151.12,5083.34,5128.53,199750],["2015-07-07",5128.53,5128.53,5038.16,5083.34,185930],["2015-07-08",5083.34,5083.34,4970.38,5015.57,467830],["2015-07-09",4970.38,5060.75,4970.38,5060.75,157460],["2015-07-10",5083.34,5241.49,5060.75,5196.31,226900],["2015-07-13",5196.31,5309.27,5173.72,5264.09,225880],["2015-07-14",5309.27,5309.27,5128.53,5151.12,177980],["2015-07-15",5196.31,5218.9,4970.38,4970.38,347720],["2015-07-16",5038.16,5038.16,4902.6,4925.2,183780],["2015-07-17",4902.6,4970.38,4902.6,4947.79,180930],["2015-07-20",4902.6,4947.79,4902.6,4925.2,77000],["2015-07-21",4880.01,4902.6,4834.83,4880.01,194620],["2015-07-22",4767.05,4970.38,4767.05,4970.38,39960],["2015-07-23",4970.38,4992.97,4902.6,4902.6,39380],["2015-07-24",4902.6,5015.57,4902.6,4970.38,108930],["2015-07-27",5038.16,5038.16,4925.2,4970.38,120560],["2015-07-28",4970.38,5038.16,4970.38,5015.57,132150],["2015-07-29",5038.16,5038.16,4970.38,4970.38,139480],["2015-07-30",4992.97,4992.97,4925.2,4925.2,51860],["2015-07-31",4947.79,4947.79,4902.6,4902.6,63210],["2015-08-03",4902.6,4925.2,4880.01,4880.01,65770],["2015-08-04",4925.2,4925.2,4857.42,4902.6,39810],["2015-08-05",4902.6,4970.38,4880.01,4925.2,25660],["2015-08-06",4925.2,4992.97,4925.2,4970.38,59440],["2015-08-07",4947.79,5015.57,4902.6,4970.38,69540],["2015-08-10",4970.38,4992.97,4947.79,4970.38,49130],["2015-08-11",4947.79,5015.57,4947.79,4970.38,52450],["2015-08-12",4970.38,4970.38,4880.01,4902.6,32030],["2015-08-13",4947.79,4947.79,4812.23,4857.42,59400],["2015-08-14",4857.42,4857.42,4767.05,4834.83,69800],["2015-08-17",4857.42,4925.2,4834.83,4857.42,74800],["2015-08-18",4880.01,4880.01,4812.23,4834.83,139970],["2015-08-19",4834.83,4834.83,4721.86,4767.05,105890],["2015-08-20",4767.05,4767.05,4676.68,4676.68,45860],["2015-08-21",4631.49,4631.49,4360.38,4518.53,462380],["2015-08-24",4473.34,4473.34,4202.23,4337.79,285720],["2015-08-25",4270.01,4337.79,4179.64,4292.6,239900],["2015-08-26",4270.01,4405.57,4270.01,4405.57,196120],["2015-08-27",4405.57,4473.34,4382.97,4428.16,226620],["2015-08-28",4428.16,4450.75,4337.79,4405.57,377800],["2015-08-31",4405.57,4405.57,4337.79,4405.57,167580],["2015-09-01",4382.97,4495.94,4360.38,4405.57,419250],["2015-09-03",4382.97,4405.57,4292.6,4360.38,169210],["2015-09-04",4382.97,4382.97,4360.38,4382.97,116380],["2015-09-07",4337.79,4382.97,4337.79,4382.97,335360],["2015-09-08",4360.38,4450.75,4360.38,4450.75,272610],["2015-09-09",4541.12,4541.12,4428.16,4518.53,119840],["2015-09-10",4473.34,4495.94,4428.16,4473.34,88450],["2015-09-11",4450.75,4518.53,4428.16,4428.16,94460],["2015-09-14",4428.16,4450.75,4428.16,4450.75,43230],["2015-09-15",4450.75,4473.34,4450.75,4473.34,63010],["2015-09-16",4473.34,4473.34,4450.75,4473.34,44130],["2015-09-17",4473.34,4473.34,4428.16,4473.34,49740],["2015-09-18",4450.75,4518.53,4450.75,4518.53,90650],["2015-09-21",4518.53,4721.86,4495.94,4699.27,111050],["2015-09-22",4721.86,4744.45,4676.68,4699.27,62860],["2015-09-23",4699.27,4721.86,4654.08,4676.68,160560],["2015-09-24",4676.68,4880.01,4676.68,4834.83,198100],["2015-09-25",4834.83,4925.2,4834.83,4880.01,235790],["2015-09-28",4880.01,4947.79,4880.01,4902.6,138450],["2015-09-29",4880.01,4902.6,4857.42,4880.01,92310],["2015-09-30",4880.01,4902.6,4857.42,4880.01,89510],["2015-10-01",4857.42,4880.01,4834.83,4880.01,62100],["2015-10-02",4880.01,4902.6,4857.42,4880.01,72020],["2015-10-05",4902.6,4902.6,4812.23,4880.01,83760],["2015-10-06",4880.01,4947.79,4880.01,4925.2,127790],["2015-10-07",4925.2,4947.79,4880.01,4880.01,95320],["2015-10-08",4902.6,5038.16,4902.6,5015.57,233910],["2015-10-09",5015.57,5015.57,4947.79,4947.79,111970],["2015-10-12",4947.79,4947.79,4925.2,4947.79,50060],["2015-10-13",4925.2,4947.79,4880.01,4925.2,42190],["2015-10-14",4925.2,4947.79,4902.6,4925.2,72580],["2015-10-15",4925.2,4970.38,4925.2,4970.38,49550],["2015-10-16",4947.79,5015.57,4947.79,4970.38,63930],["2015-10-19",4970.38,4992.97,4947.79,4992.97,72070],["2015-10-20",4992.97,4992.97,4970.38,4992.97,99120],["2015-10-21",4992.97,5060.75,4970.38,5015.57,105610],["2015-10-22",5015.57,5060.75,5015.57,5038.16,123590],["2015-10-23",5038.16,5083.34,5015.57,5015.57,88270],["2015-10-26",5015.57,5038.16,4925.2,4970.38,291070],["2015-10-27",4970.38,4992.97,4947.79,4992.97,305750],["2015-10-28",5041.23,5223.13,5041.23,5197.15,560100],["2015-10-29",5223.13,5275.1,5223.13,5249.12,73300],["2015-10-30",5249.12,5275.1,5249.12,5249.12,28610],["2015-11-02",5249.12,5275.1,5197.15,5249.12,62700],["2015-11-03",5249.12,5482.99,5249.12,5457.01,112830],["2015-11-04",5457.01,5560.95,5457.01,5457.01,101250],["2015-11-05",5457.01,5560.95,5457.01,5534.96,254500],["2015-11-06",5560.95,5560.95,5508.98,5560.95,71560],["2015-11-09",5560.95,5586.93,5482.99,5534.96,110270],["2015-11-10",5482.99,5534.96,5482.99,5508.98,74710],["2015-11-11",5534.96,5534.96,5508.98,5508.98,42270],["2015-11-12",5508.98,5534.96,5482.99,5534.96,94590],["2015-11-13",5534.96,5612.92,5534.96,5612.92,110240],["2015-11-16",5612.92,5742.85,5612.92,5716.86,4229910],["2015-11-17",5716.86,5742.85,5690.88,5716.86,81110],["2015-11-18",5690.88,5716.86,5638.91,5638.91,58290],["2015-11-19",5612.92,5664.89,5586.93,5638.91,52200],["2015-11-20",5638.91,5664.89,5612.92,5638.91,74100],["2015-11-23",5638.91,5664.89,5638.91,5638.91,182850],["2015-11-24",5664.89,5664.89,5586.93,5612.92,145370],["2015-11-25",5586.93,5612.92,5560.95,5612.92,126550],["2015-11-26",5612.92,5612.92,5534.96,5560.95,42110],["2015-11-27",5560.95,5586.93,5431.02,5431.02,148310],["2015-11-30",5508.98,5534.96,5379.05,5431.02,194400],["2015-12-01",5431.02,5612.92,5431.02,5508.98,174440],["2015-12-02",5508.98,5586.93,5508.98,5534.96,64140],["2015-12-03",5534.96,5586.93,5534.96,5560.95,61520],["2015-12-04",5560.95,5560.95,5508.98,5534.96,366280],["2015-12-07",5534.96,5534.96,5431.02,5457.01,72760],["2015-12-08",5457.01,5482.99,5431.02,5482.99,98350],["2015-12-09",5482.99,5482.99,5431.02,5457.01,429960],["2015-12-10",5457.01,5482.99,5405.03,5457.01,297300],["2015-12-11",5457.01,5508.98,5457.01,5482.99,86810],["2015-12-14",5508.98,5508.98,5457.01,5482.99,62740],["2015-12-15",5482.99,5820.81,5482.99,5768.83,319200],["2015-12-16",5794.82,6002.71,5794.82,5872.78,1902710],["2015-12-17",5898.76,5976.72,5872.78,5898.76,375720],["2015-12-18",5976.72,5976.72,5872.78,5898.76,61510],["2015-12-21",5872.78,5872.78,5716.86,5768.83,70630],["2015-12-22",5612.92,5612.92,5508.98,5560.95,368120],["2015-12-23",5534.96,5560.95,5534.96,5560.95,152750],["2015-12-24",5534.96,5612.92,5534.96,5612.92,86370],["2015-12-25",5612.92,5612.92,5586.93,5586.93,58270],["2015-12-28",5560.95,5612.92,5560.95,5560.95,103600],["2015-12-29",5560.95,5560.95,5534.96,5560.95,85550],["2015-12-30",5534.96,5612.92,5534.96,5586.93,202250],["2015-12-31",5586.93,5612.92,5560.95,5612.92,288550],["2016-01-04",5586.93,5638.91,5560.95,5586.93,94450],["2016-01-05",5560.95,5586.93,5534.96,5586.93,35550],["2016-01-06",5586.93,5586.93,5534.96,5586.93,33500],["2016-01-07",5586.93,5586.93,5508.98,5534.96,47330],["2016-01-08",5534.96,5534.96,5457.01,5508.98,71300],["2016-01-11",5508.98,5508.98,5482.99,5482.99,100450],["2016-01-12",5431.02,5431.02,5145.18,5431.02,258380],["2016-01-13",5431.02,5457.01,5405.03,5457.01,98220],["2016-01-14",5457.01,5457.01,5353.06,5405.03,155180],["2016-01-15",5405.03,5431.02,5327.08,5327.08,153650],["2016-01-18",5301.09,5301.09,5197.15,5249.12,108770],["2016-01-19",5275.1,5301.09,5275.1,5275.1,49690],["2016-01-20",5275.1,5275.1,5223.13,5249.12,45670],["2016-01-21",5223.13,5249.12,5197.15,5223.13,103490],["2016-01-22",5223.13,5249.12,5171.16,5223.13,164240],["2016-01-25",5223.13,5275.1,5223.13,5249.12,108060],["2016-01-26",5197.15,5275.1,5197.15,5223.13,956670],["2016-01-27",5249.12,5534.96,5249.12,5482.99,279950],["2016-01-28",5482.99,5560.95,5457.01,5457.01,301060],["2016-01-29",5457.01,5482.99,5405.03,5457.01,122590],["2016-02-01",5431.02,5457.01,5379.05,5379.05,157210],["2016-02-02",5379.05,5405.03,5353.06,5353.06,136780],["2016-02-03",5379.05,5379.05,5353.06,5379.05,99690],["2016-02-04",5379.05,5431.02,5379.05,5405.03,73610],["2016-02-05",5431.02,5457.01,5405.03,5457.01,64580],["2016-02-15",5431.02,5457.01,5405.03,5457.01,41450],["2016-02-16",5457.01,5457.01,5431.02,5457.01,47690],["2016-02-17",5431.02,5482.99,5431.02,5457.01,101510],["2016-02-18",5457.01,5612.92,5457.01,5560.95,305790],["2016-02-19",5560.95,5586.93,5560.95,5586.93,201550],["2016-02-22",5586.93,5586.93,5560.95,5586.93,82240],["2016-02-23",5534.96,5586.93,5534.96,5560.95,181950],["2016-02-24",5560.95,5560.95,5508.98,5508.98,145490],["2016-02-25",5508.98,5534.96,5482.99,5482.99,126540],["2016-02-26",5482.99,5560.95,5482.99,5534.96,128370],["2016-02-29",5534.96,5534.96,5482.99,5482.99,64700],["2016-03-01",5482.99,5508.98,5457.01,5457.01,87140],["2016-03-02",5482.99,5508.98,5431.02,5457.01,225830],["2016-03-03",5457.01,5482.99,5431.02,5457.01,150560],["2016-03-04",5457.01,5508.98,5457.01,5457.01,62380],["2016-03-07",5457.01,5482.99,5457.01,5457.01,97310],["2016-03-08",5482.99,5508.98,5457.01,5482.99,212230],["2016-03-09",5508.98,5690.88,5508.98,5612.92,434700],["2016-03-10",5638.91,5924.75,5638.91,5872.78,7424620],["2016-03-11",5872.78,5924.75,5872.78,5898.76,138260],["2016-03-14",5846.79,5924.75,5768.83,5846.79,452420],["2016-03-15",5950.73,6002.71,5898.76,5924.75,1280170],["2016-03-16",5924.75,6236.58,5924.75,6236.58,481380],["2016-03-17",6236.58,6288.55,6236.58,6262.56,544760],["2016-03-18",6184.61,6236.58,6132.63,6184.61,93930],["2016-03-21",6184.61,6184.61,6054.68,6054.68,149000],["2016-03-22",6028.69,6106.65,5872.78,6002.71,360770],["2016-03-23",5950.73,6080.66,5950.73,6080.66,414210],["2016-03-24",6080.66,6080.66,5976.72,6028.69,96050],["2016-03-25",6028.69,6028.69,5950.73,5976.72,165530],["2016-03-28",5976.72,6028.69,5976.72,6002.71,595480],["2016-03-29",6028.69,6028.69,5950.73,5976.72,239730],["2016-03-30",5976.72,5976.72,5898.76,5950.73,172700],["2016-03-31",5950.73,5950.73,5924.75,5950.73,114420],["2016-04-01",5950.73,5950.73,5898.76,5950.73,113270],["2016-04-04",5950.73,6054.68,5950.73,6002.71,226680],["2016-04-05",6028.69,6054.68,6002.71,6002.71,78460],["2016-04-06",6002.71,6002.71,5976.72,5976.72,74060],["2016-04-07",5976.72,6054.68,5976.72,6054.68,82670],["2016-04-08",6028.69,6028.69,5950.73,6028.69,88320],["2016-04-11",6028.69,6288.55,6028.69,6184.61,648980],["2016-04-12",6210.59,6236.58,6158.62,6184.61,158770],["2016-04-13",6158.62,6288.55,6158.62,6262.56,614970],["2016-04-14",6184.61,6236.58,6158.62,6158.62,190470],["2016-04-15",6132.63,6184.61,6106.65,6106.65,158710],["2016-04-19",6028.69,6080.66,5872.78,5976.72,227440],["2016-04-20",5924.75,6002.71,5872.78,5950.73,162640],["2016-04-21",5898.76,6002.71,5898.76,5976.72,97780],["2016-04-22",5976.72,6002.71,5950.73,5976.72,161060],["2016-04-25",5976.72,6002.71,5950.73,5976.72,84670],["2016-04-26",5924.75,6002.71,5924.75,5976.72,69200],["2016-04-27",5976.72,5976.72,5898.76,5924.75,96620],["2016-04-28",5950.73,5950.73,5898.76,5924.75,66260],["2016-04-29",5924.75,5950.73,5924.75,5950.73,66400],["2016-05-04",5950.73,5976.72,5950.73,5976.72,466568],["2016-05-05",5950.73,5976.72,5898.76,5950.73,83840],["2016-05-06",5950.73,5950.73,5898.76,5950.73,66790],["2016-05-09",5924.75,5950.73,5846.79,5898.76,149850],["2016-05-10",5872.78,5898.76,5820.81,5898.76,111270],["2016-05-11",5898.76,5976.72,5846.79,5976.72,77730],["2016-05-12",5950.73,6002.71,5898.76,5976.72,148900],["2016-05-13",5950.73,5976.72,5924.75,5976.72,87720],["2016-05-16",5976.72,5976.72,5924.75,5976.72,64580],["2016-05-17",5976.72,6002.71,5950.73,5976.72,75030],["2016-05-18",5950.73,5976.72,5950.73,5950.73,37680],["2016-05-19",5976.72,5976.72,5924.75,5950.73,47110],["2016-05-20",5950.73,5950.73,5898.76,5950.73,46080],["2016-05-23",5950.73,5976.72,5872.78,5872.78,57370],["2016-05-24",5872.78,5924.75,5872.78,5898.76,75580],["2016-05-25",5924.75,5950.73,5898.76,5950.73,60130],["2016-05-26",5924.75,5976.72,5898.76,5976.72,68220],["2016-05-27",5976.72,5976.72,5924.75,5976.72,63480],["2016-05-30",5976.72,6132.63,5950.73,6054.68,114720],["2016-05-31",6054.68,6080.66,5976.72,6028.69,100000],["2016-06-01",6028.69,6054.68,5976.72,6028.69,46850],["2016-06-02",6028.69,6080.66,6002.71,6080.66,104370],["2016-06-03",6080.66,6132.63,6054.68,6106.65,155860],["2016-06-06",6106.65,6106.65,6028.69,6028.69,268750],["2016-06-07",6002.71,6054.68,6002.71,6054.68,73840],["2016-06-08",6054.68,6054.68,5976.72,6002.71,90150],["2016-06-09",6002.71,6028.69,5976.72,6002.71,90750],["2016-06-10",5976.72,6002.71,5950.73,5950.73,46180],["2016-06-13",5924.75,5950.73,5898.76,5898.76,63300],["2016-06-14",5898.76,5950.73,5872.78,5924.75,49520],["2016-06-15",5924.75,5950.73,5898.76,5950.73,39300],["2016-06-16",5924.75,6002.71,5924.75,5950.73,52730],["2016-06-17",5924.75,5950.73,5898.76,5924.75,54110],["2016-06-20",5924.75,5976.72,5924.75,5976.72,85750],["2016-06-21",5950.73,6028.69,5950.73,5976.72,72330],["2016-06-22",5976.72,5976.72,5924.75,5924.75,78450],["2016-06-23",5950.73,5950.73,5898.76,5950.73,76230],["2016-06-24",5950.73,5950.73,5794.82,5846.79,198280],["2016-06-27",5846.79,5950.73,5820.81,5950.73,55380],["2016-06-28",5950.73,5950.73,5924.75,5950.73,177540],["2016-06-29",5950.73,5950.73,5872.78,5924.75,83610],["2016-06-30",5950.73,5950.73,5898.76,5924.75,31590],["2016-07-01",5924.75,5950.73,5872.78,5950.73,75010],["2016-07-04",5950.73,5976.72,5898.76,5924.75,61670],["2016-07-05",5924.75,5924.75,5872.78,5898.76,50360],["2016-07-06",5898.76,6080.66,5898.76,6002.71,236920],["2016-07-07",6002.71,6080.66,5976.72,6054.68,146190],["2016-07-08",6054.68,6158.62,6054.68,6080.66,109550],["2016-07-11",6054.68,6054.68,5924.75,5950.73,114880],["2016-07-12",5950.73,5976.72,5898.76,5924.75,98270],["2016-07-13",5976.72,5976.72,5924.75,5950.73,74090],["2016-07-14",5950.73,5976.72,5898.76,5950.73,81550],["2016-07-15",5924.75,5950.73,5924.75,5924.75,643790],["2016-07-18",5950.73,5976.72,5924.75,5976.72,45270],["2016-07-19",5976.72,5976.72,5924.75,5950.73,54190],["2016-07-20",5950.73,5976.72,5950.73,5950.73,46780],["2016-07-21",5950.73,5976.72,5924.75,5950.73,71550],["2016-07-22",5950.73,5950.73,5898.76,5950.73,109810],["2016-07-25",5950.73,5976.72,5950.73,5976.72,60620],["2016-07-26",5950.73,5976.72,5924.75,5924.75,119620],["2016-07-27",5950.73,5976.72,5950.73,5950.73,35640],["2016-07-28",5950.73,5976.72,5924.75,5924.75,34060],["2016-07-29",5950.73,6028.69,5950.73,6028.69,142000],["2016-08-01",6028.69,6158.62,6028.69,6054.68,139950],["2016-08-02",6054.68,6054.68,5976.72,6002.71,69970],["2016-08-03",6002.71,6002.71,5950.73,5976.72,53380],["2016-08-04",5976.72,6028.69,5976.72,6002.71,43600],["2016-08-05",6002.71,6002.71,5976.72,6002.71,41960],["2016-08-08",6002.71,6028.69,5976.72,6002.71,212490],["2016-08-09",6002.71,6132.63,6002.71,6132.63,5552720],["2016-08-10",6236.58,6548.41,6236.58,6444.46,392760],["2016-08-11",6522.42,6522.42,6392.49,6470.45,122560],["2016-08-12",6626.36,6834.25,6600.38,6782.28,641640],["2016-08-15",6808.26,7146.08,6808.26,6938.19,294800],["2016-08-16",6938.19,6964.18,6808.26,6912.21,138700],["2016-08-17",6938.19,6964.18,6782.28,6912.21,631440],["2016-08-18",6912.21,6938.19,6834.25,6912.21,247880],["2016-08-19",6912.21,7120.09,6886.22,6990.16,825740],["2016-08-22",7016.15,7042.14,6964.18,6990.16,545290],["2016-08-23",7016.15,7016.15,6990.16,6990.16,181490],["2016-08-24",6990.16,6990.16,6730.31,6756.29,441600],["2016-08-25",6678.33,6808.26,6678.33,6808.26,73490],["2016-08-26",6808.26,6860.23,6782.28,6808.26,106610],["2016-08-29",6860.23,6860.23,6782.28,6808.26,73800],["2016-08-30",6808.26,6860.23,6782.28,6834.25,84210],["2016-08-31",6834.25,6834.25,6756.29,6782.28,142630],["2016-09-01",6782.28,6808.26,6782.28,6782.28,664930],["2016-09-05",6834.25,6886.22,6808.26,6834.25,70240],["2016-09-06",6834.25,6964.18,6834.25,6964.18,85190],["2016-09-07",6912.21,6964.18,6886.22,6964.18,159030],["2016-09-08",6964.18,6964.18,6912.21,6964.18,58890],["2016-09-09",6964.18,6990.16,6938.19,6964.18,54510],["2016-09-12",6912.21,6938.19,6873.23,6886.22,118810],["2016-09-13",6873.23,6912.21,6834.25,6886.22,144530],["2016-09-14",6886.22,6912.21,6834.25,6860.23,297060],["2016-09-15",6860.23,6938.19,6860.23,6938.19,192610],["2016-09-16",6938.19,6938.19,6886.22,6912.21,77700],["2016-09-19",6912.21,7146.08,6912.21,7016.15,267140],["2016-09-20",7149.54,7149.54,7042.83,7042.83,235380],["2016-09-21",7069.5,7069.5,7042.83,7042.83,243120],["2016-09-22",7096.18,7309.6,7069.5,7229.57,310630],["2016-09-23",7336.28,7336.28,7229.57,7229.57,238990],["2016-09-26",7282.92,7282.92,7229.57,7256.25,186880],["2016-09-27",7256.25,7256.25,7202.89,7256.25,107620],["2016-09-28",7256.25,7256.25,7229.57,7242.91,365320],["2016-09-29",7282.92,7282.92,7229.57,7256.25,345000],["2016-09-30",7282.92,7576.37,7242.91,7362.96,166800],["2016-10-03",7469.66,7469.66,7389.63,7442.99,93100],["2016-10-04",7469.66,7469.66,7389.63,7416.31,94620],["2016-10-05",7416.31,7429.65,7389.63,7416.31,65410],["2016-10-06",7416.31,7442.99,7362.96,7442.99,152910],["2016-10-07",7416.31,7469.66,7362.96,7456.33,212710],["2016-10-10",7416.31,7456.33,7376.29,7416.31,206730],["2016-10-11",7456.33,7483.0,7429.65,7442.99,77040],["2016-10-12",7442.99,7469.66,7416.31,7442.99,69930],["2016-10-13",7469.66,7469.66,7402.97,7402.97,140090],["2016-10-14",7402.97,7429.65,7336.28,7416.31,160310],["2016-10-17",7416.31,7429.65,7389.63,7416.31,57340],["2016-10-18",7416.31,7416.31,7336.28,7362.96,133230],["2016-10-19",7362.96,7362.96,7229.57,7229.57,182890],["2016-10-20",7229.57,7389.63,7176.21,7202.89,177980],["2016-10-21",7456.33,7456.33,7248.24,7317.6,59330],["2016-10-24",7352.28,7352.28,7248.24,7282.92,59040],["2016-10-25",7282.92,7317.6,7213.56,7282.92,65440],["2016-10-26",7282.92,7317.6,7213.56,7317.6,71310],["2016-10-27",7282.92,7352.28,7282.92,7317.6,116610],["2016-10-28",7317.6,7352.28,7248.24,7317.6,91020],["2016-10-31",7317.6,7352.28,7282.92,7352.28,2844620],["2016-11-01",7352.28,7386.96,7317.6,7352.28,53330],["2016-11-02",7352.28,7386.96,7317.6,7352.28,43910],["2016-11-03",7352.28,7386.96,7317.6,7352.28,60170],["2016-11-04",7352.28,7369.62,7282.92,7317.6,92640],["2016-11-07",7317.6,7317.6,7248.24,7248.24,84050],["2016-11-08",7282.92,7282.92,7196.22,7196.22,178950],["2016-11-09",7213.56,7213.56,6936.12,7109.52,194010],["2016-11-10",7144.2,7144.2,6936.12,6936.12,270140],["2016-11-11",7040.16,7109.52,7005.48,7109.52,66930],["2016-11-14",7109.52,7144.2,7109.52,7109.52,56350],["2016-11-15",7109.52,7144.2,7074.84,7109.52,55920],["2016-11-16",7109.52,7144.2,7074.84,7109.52,62780],["2016-11-17",7109.52,7109.52,7092.18,7109.52,40650],["2016-11-18",7109.52,7109.52,7040.16,7074.84,63670],["2016-11-21",7109.52,7109.52,7022.82,7022.82,54120],["2016-11-22",7074.84,7074.84,7005.48,7022.82,97060],["2016-11-23",7040.16,7074.84,7005.48,7022.82,107100],["2016-11-24",7022.82,7074.84,7022.82,7022.82,117860],["2016-11-25",7005.48,7022.82,6936.12,6970.8,50650],["2016-11-28",6936.12,6970.8,6901.44,6936.12,452810],["2016-11-29",6936.12,7005.48,6918.78,6970.8,718710],["2016-11-30",6970.8,7040.16,6970.8,7040.16,198160],["2016-12-01",7040.16,7057.5,7005.48,7057.5,341640],["2016-12-02",7057.5,7074.84,7005.48,7040.16,56600],["2016-12-05",7040.16,7057.5,6970.8,7005.48,193330],["2016-12-06",7022.82,7022.82,6970.8,7005.48,43900],["2016-12-07",7005.48,7005.48,6970.8,7005.48,46950],["2016-12-08",7005.48,7005.48,6936.12,7005.48,59580],["2016-12-09",7005.48,7005.48,6970.8,6988.14,64050],["2016-12-12",6988.14,7005.48,6970.8,6988.14,198070],["2016-12-13",6988.14,6988.14,6970.8,6988.14,132650],["2016-12-14",6988.14,7005.48,6970.8,7005.48,48820],["2016-12-15",7005.48,7040.16,6970.8,7005.48,137270],["2016-12-16",6936.12,7040.16,6936.12,7005.48,96230],["2016-12-19",7005.48,7074.84,6988.14,7040.16,68660],["2016-12-20",7040.16,7040.16,6988.14,7005.48,66730],["2016-12-21",7005.48,7109.52,6988.14,7040.16,6172270],["2016-12-22",7040.16,7074.84,6988.14,7040.16,79200],["2016-12-23",7040.16,7040.16,6936.12,7005.48,83530],["2016-12-26",7005.48,7005.48,6901.44,6936.12,60270],["2016-12-27",6936.12,6936.12,6901.44,6936.12,620090],["2016-12-28",6936.12,6970.8,6901.44,6936.12,88150],["2016-12-29",6936.12,6936.12,6901.44,6936.12,97520],["2016-12-30",6901.44,6936.12,6901.44,6936.12,66220],["2017-01-03",6866.76,6936.12,6866.76,6918.78,113370],["2017-01-04",6918.78,6936.12,6918.78,6918.78,86170],["2017-01-05",6918.78,6918.78,6693.35,6728.03,250760],["2017-01-06",6762.71,6866.76,6693.35,6832.08,101780],["2017-01-09",6797.39,6901.44,6780.05,6832.08,139520],["2017-01-10",6832.08,6866.76,6832.08,6832.08,52760],["2017-01-11",6832.08,6866.76,6797.39,6866.76,54130],["2017-01-12",6866.76,6866.76,6814.74,6866.76,90630],["2017-01-13",6866.76,6936.12,6832.08,6866.76,1591080],["2017-01-16",6866.76,6901.44,6832.08,6866.76,101470],["2017-01-17",6884.1,6884.1,6832.08,6866.76,132420],["2017-01-18",6866.76,6866.76,6832.08,6832.08,373330],["2017-01-19",6849.42,6849.42,6832.08,6832.08,384690],["2017-01-20",6832.08,6866.76,6832.08,6866.76,53270],["2017-01-23",6866.76,6866.76,6814.74,6832.08,33360],["2017-01-24",6832.08,6832.08,6762.71,6762.71,158190],["2017-01-25",6797.39,6832.08,6693.35,6832.08,322400],["2017-02-02",6832.08,6866.76,6832.08,6866.76,35380],["2017-02-03",6832.08,6849.42,6814.74,6832.08,1061850],["2017-02-06",6832.08,6832.08,6780.05,6797.39,53130],["2017-02-07",6797.39,6832.08,6728.03,6762.71,122100],["2017-02-08",6762.71,6762.71,6693.35,6728.03,139250],["2017-02-09",6762.71,6866.76,6728.03,6797.39,153270],["2017-02-10",6797.39,6866.76,6797.39,6832.08,136000],["2017-02-13",6832.08,6970.8,6814.74,6970.8,173920],["2017-02-14",7005.48,7040.16,6936.12,7005.48,150950],["2017-02-15",7005.48,7248.24,6970.8,7040.16,2490722],["2017-02-16",7109.52,7525.69,7074.84,7456.33,155430],["2017-02-17",7352.28,7456.33,7352.28,7456.33,61100],["2017-02-20",7456.33,7491.01,7213.56,7456.33,290110],["2017-02-21",7386.96,7941.85,7386.96,7733.77,522340],["2017-02-22",7837.81,7837.81,7560.37,7629.73,78220],["2017-02-23",7595.05,7699.09,7491.01,7629.73,84940],["2017-02-24",7629.73,7629.73,7491.01,7595.05,84870],["2017-02-27",7595.05,7629.73,7560.37,7595.05,41200],["2017-02-28",7560.37,7595.05,7560.37,7595.05,573860],["2017-03-01",7595.05,7768.45,7595.05,7768.45,166560],["2017-03-02",8080.58,8080.58,7803.13,8045.9,325450],["2017-03-03",8045.9,8115.26,7907.17,8080.58,143990],["2017-03-06",7941.85,8149.94,7941.85,8115.26,162440],["2017-03-07",8011.22,8149.94,8011.22,8132.6,77200],["2017-03-08",8132.6,8167.28,8045.9,8149.94,99810],["2017-03-09",8149.94,8149.94,8045.9,8063.24,123850],["2017-03-10",7976.53,8115.26,7976.53,8080.58,36310],["2017-03-13",8080.58,8115.26,7941.85,8011.22,282630],["2017-03-14",8011.22,8028.56,7976.53,8011.22,220060],["2017-03-15",8011.22,8115.26,8011.22,8080.58,224820],["2017-03-16",8045.9,8392.7,8011.22,8392.7,276080],["2017-03-17",8392.7,8739.51,8392.7,8427.38,169140],["2017-03-20",8427.38,8704.83,8427.38,8479.4,98420],["2017-03-21",8479.4,8479.4,8323.34,8392.7,114000],["2017-03-22",8323.34,8462.06,8323.34,8392.7,138840],["2017-03-23",8427.38,8427.38,8323.34,8392.7,2096730],["2017-03-24",8323.34,8427.38,8323.34,8392.7,42500],["2017-03-27",8323.34,8462.06,8323.34,8392.7,1119660],["2017-03-28",8427.38,8964.93,8427.38,8964.93,226110],["2017-03-29",8964.93,8964.93,8722.17,8808.87,41000],["2017-03-30",8739.51,8878.23,8739.51,8808.87,58460],["2017-03-31",8774.19,8843.55,8756.85,8791.53,46790],["2017-04-03",8774.19,8912.91,8774.19,8878.23,64190],["2017-04-04",8912.91,8947.59,8774.19,8774.19,99890],["2017-04-05",8739.51,8774.19,8670.15,8670.15,131560],["2017-04-07",8670.15,8670.15,8566.1,8566.1,112800],["2017-04-10",8566.1,8600.79,8531.42,8583.45,77660],["2017-04-11",8600.79,8947.59,8583.45,8635.47,256050],["2017-04-12",8670.15,8739.51,8635.47,8670.15,128740],["2017-04-13",8670.15,8704.83,8566.1,8670.15,1154320],["2017-04-14",8635.47,8670.15,8531.42,8600.79,91550],["2017-04-17",8635.47,8739.51,8600.79,8670.15,145770],["2017-04-18",8670.15,8704.83,8635.47,8704.83,244790],["2017-04-19",8704.83,8912.91,8687.49,8878.23,170660],["2017-04-20",8878.23,8912.91,8722.17,8808.87,148050],["2017-04-21",8739.51,8808.87,8739.51,8774.19,76870],["2017-04-24",8774.19,8774.19,8704.83,8739.51,148790],["2017-04-25",8739.51,8739.51,8566.1,8635.47,169460],["2017-04-26",8635.47,8704.83,8600.79,8670.15,71080],["2017-04-27",8670.15,8739.51,8635.47,8670.15,118850],["2017-04-28",8670.15,8670.15,8600.79,8670.15,56040],["2017-05-03",8670.15,8704.83,8600.79,8670.15,97150],["2017-05-04",8704.83,8860.89,8704.83,8843.55,172560],["2017-05-05",8843.55,8878.23,8756.85,8843.55,167160],["2017-05-08",8843.55,9450.46,8808.87,9450.46,418380],["2017-05-09",9675.88,9693.22,9502.48,9589.18,540180],["2017-05-10",9623.86,9623.86,9502.48,9537.16,146140],["2017-05-11",9502.48,9502.48,9363.76,9433.12,123910],["2017-05-12",9363.76,9779.93,9363.76,9485.14,316490],["2017-05-15",9467.8,9675.88,9467.8,9641.2,320100],["2017-05-16",9641.2,10178.75,9571.84,9710.56,615970],["2017-05-17",9606.52,9779.93,9606.52,9762.59,186860],["2017-05-18",9710.56,9710.56,9467.8,9502.48,169270],["2017-05-19",9363.76,9502.48,9225.04,9242.38,353240],["2017-05-22",9103.65,9502.48,9103.65,9450.46,1591550],["2017-05-23",9294.4,9467.8,9294.4,9433.12,2086434],["2017-05-24",9363.76,9433.12,9294.4,9433.12,407609],["2017-05-25",9433.12,9623.86,9363.76,9433.12,441029],["2017-05-26",9433.12,9467.8,9329.08,9415.78,453599],["2017-05-29",9415.78,9675.88,9363.76,9641.2,714539],["2017-05-30",9606.52,9814.61,9606.52,9606.52,606489],["2017-05-31",9467.8,9641.2,9467.8,9641.2,373649],["2017-06-01",9641.2,9641.2,9537.16,9641.2,352499],["2017-06-02",9641.2,9779.93,9606.52,9745.24,526949],["2017-06-05",9814.61,10092.05,9814.61,10022.69,556069],["2017-06-06",10057.37,10057.37,9883.97,9901.31,349289],["2017-06-07",9883.97,9918.65,9849.29,9883.97,592739],["2017-06-08",9849.29,9883.97,9710.56,9849.29,441309],["2017-06-09",9883.97,9883.97,9745.24,9849.29,352879],["2017-06-12",9849.29,9849.29,9710.56,9831.95,410799],["2017-06-13",9745.24,9831.95,9710.56,9710.56,388729],["2017-06-14",9710.56,9779.93,9537.16,9537.16,440259],["2017-06-15",9606.52,9641.2,9537.16,9641.2,564523],["2017-06-16",9641.2,9710.56,9606.52,9675.88,470753],["2017-06-19",9710.56,9849.29,9675.88,9710.56,529293],["2017-06-20",9710.56,9779.93,9710.56,9710.56,490203],["2017-06-21",9710.56,9745.24,9693.22,9710.56,478843],["2017-06-22",9710.56,9745.24,9675.88,9675.88,482893],["2017-06-23",9675.88,9988.01,9641.2,9883.97,615623],["2017-06-26",9883.97,9953.33,9710.56,9745.24,483263],["2017-06-27",9745.24,9779.93,9641.2,9710.56,491603],["2017-06-28",9710.56,9745.24,9641.2,9710.56,618400],["2017-06-29",9675.88,9710.56,9641.2,9641.2,653070],["2017-06-30",9606.52,9745.24,9606.52,9658.54,127600],["2017-07-03",9658.54,9710.56,9658.54,9658.54,56130],["2017-07-04",9675.88,9675.88,9658.54,9675.88,60830],["2017-07-05",9675.88,9727.9,9675.88,9710.56,63130],["2017-07-06",9710.56,9779.93,9658.54,9779.93,150330],["2017-07-07",9779.93,9814.61,9779.93,9797.27,883080],["2017-07-10",9779.93,9797.27,9727.9,9779.93,870090],["2017-07-11",9779.93,9797.27,9710.56,9779.93,916880],["2017-07-12",9779.93,10126.73,9762.59,10126.73,1332460],["2017-07-13",10196.09,10213.43,10126.73,10161.41,966270],["2017-07-14",10057.37,10126.73,9814.61,10022.69,931960],["2017-07-17",10022.69,10022.69,9814.61,9849.29,875210],["2017-07-18",9814.61,9849.29,9745.24,9762.59,894760],["2017-07-19",9814.61,9866.63,9745.24,9779.93,967500],["2017-07-20",9814.61,9814.61,9710.56,9779.93,851240],["2017-07-21",9779.93,9814.61,9762.59,9762.59,849180],["2017-07-24",9762.59,9849.29,9745.24,9814.61,916650],["2017-07-25",9814.61,9814.61,9710.56,9727.9,856830],["2017-07-26",9537.16,9710.56,9537.16,9571.84,918370],["2017-07-27",9571.84,9641.2,9537.16,9641.2,695400],["2017-07-28",9710.56,9710.56,9675.88,9710.56,682670],["2017-07-31",9710.56,9710.56,9675.88,9710.56,697930],["2017-08-01",9710.56,9883.97,9675.88,9779.93,769730],["2017-08-02",9745.24,9779.93,9710.56,9779.93,682250],["2017-08-03",9779.93,9901.31,9779.93,9901.31,771670],["2017-08-04",9883.97,9883.97,9814.61,9866.63,691180],["2017-08-07",9866.63,10057.37,9745.24,9918.65,788160],["2017-08-08",9918.65,9918.65,9762.59,9779.93,723600],["2017-08-09",9779.93,9831.95,9745.24,9814.61,676120],["2017-08-10",9779.93,9814.61,9779.93,9779.93,678050],["2017-08-11",9814.61,9814.61,9745.24,9797.27,694980],["2017-08-14",9710.56,9814.61,9710.56,9797.27,692580],["2017-08-15",9814.61,9814.61,9779.93,9797.27,694450],["2017-08-16",9797.27,9814.61,9779.93,9797.27,698880],["2017-08-17",9779.93,9797.27,9710.56,9797.27,736600],["2017-08-18",9797.27,9797.27,9675.88,9779.93,711590],["2017-08-21",9745.24,9814.61,9710.56,9797.27,711410],["2017-08-22",9814.61,9883.97,9797.27,9797.27,711080],["2017-08-23",9779.93,9797.27,9779.93,9797.27,709190],["2017-08-24",9797.27,9797.27,9710.56,9797.27,669160],["2017-08-25",9779.93,9797.27,9745.24,9797.27,698560],["2017-08-28",9797.27,9797.27,9745.24,9745.24,693690],["2017-08-29",9779.93,9779.93,9675.88,9710.56,722060],["2017-08-30",9710.56,9745.24,9675.88,9710.56,681280],["2017-08-31",9710.56,9710.56,9675.88,9710.56,662330],["2017-09-01",9745.24,9745.24,9675.88,9710.56,719190],["2017-09-05",9745.24,9745.24,9675.88,9710.56,663030],["2017-09-06",9745.24,9745.24,9675.88,9710.56,702970],["2017-09-07",9710.56,9745.24,9675.88,9693.22,712030],["2017-09-08",9693.22,9745.24,9675.88,9675.88,683890],["2017-09-11",9675.88,9710.56,9537.16,9606.52,685600],["2017-09-12",9641.2,9641.2,9606.52,9606.52,679230],["2017-09-13",9641.2,9710.56,9641.2,9710.56,529510],["2017-09-14",9710.56,9745.24,9693.22,9710.56,502910],["2017-09-15",9710.56,9745.24,9710.56,9710.56,552510],["2017-09-18",9710.56,9745.24,9641.2,9641.2,504580],["2017-09-19",9588.29,10205.57,9588.29,10040.96,267970],["2017-09-20",10040.96,10040.96,9855.78,9876.35,197220],["2017-09-21",9876.35,9917.51,9835.2,9876.35,170050],["2017-09-22",9876.35,9917.51,9835.2,9876.35,185230],["2017-09-25",9876.35,9876.35,9752.9,9752.9,176670],["2017-09-26",9752.9,9835.2,9711.75,9752.9,555450],["2017-09-27",9752.9,9794.05,9608.87,9670.6,630150],["2017-09-28",9670.6,9876.35,9670.6,9876.35,1392190],["2017-09-29",9876.35,9958.66,9855.78,9876.35,134900],["2017-10-02",9876.35,10040.96,9876.35,10040.96,120200],["2017-10-03",9999.81,10205.57,9999.81,10205.57,254680],["2017-10-04",10082.11,10329.02,10061.54,10329.02,191890],["2017-10-05",10370.17,10411.32,10287.87,10370.17,123100],["2017-10-06",10370.17,10370.17,10082.11,10370.17,173430],["2017-10-09",10370.17,10370.17,10123.26,10329.02,555940],["2017-10-10",10287.87,10370.17,10246.72,10370.17,516690],["2017-10-11",10370.17,10390.75,10329.02,10390.75,525960],["2017-10-12",10411.32,10740.54,10390.75,10617.08,730290],["2017-10-13",10658.23,10740.54,10617.08,10699.38,629260],["2017-10-16",10699.38,10740.54,10575.93,10658.23,7720300],["2017-10-17",10658.23,10658.23,10452.47,10514.2,7772780],["2017-10-18",10411.32,10534.78,10329.02,10329.02,7788690],["2017-10-19",10329.02,10473.05,10329.02,10452.47,7707230],["2017-10-20",10534.78,10534.78,10452.47,10473.05,7692970],["2017-10-23",10493.63,10493.63,10411.32,10452.47,7715920],["2017-10-24",10493.63,10719.96,10411.32,10617.08,198020],["2017-10-25",10493.63,10658.23,10493.63,10658.23,96500],["2017-10-26",10473.05,10658.23,10473.05,10658.23,92220],["2017-10-27",10658.23,10658.23,10493.63,10658.23,98880],["2017-10-30",10617.08,10699.38,10617.08,10678.81,176840],["2017-10-31",10678.81,10699.38,10596.51,10678.81,144430],["2017-11-01",10699.38,10781.69,10658.23,10699.38,4185550],["2017-11-02",10699.38,10699.38,10637.66,10678.81,4099270],["2017-11-03",10678.81,10678.81,10658.23,10678.81,4079150],["2017-11-06",10658.23,10719.96,10617.08,10699.38,215600],["2017-11-07",10719.96,10719.96,10658.23,10699.38,81420],["2017-11-08",10699.38,10719.96,10658.23,10699.38,102570],["2017-11-09",10719.96,11152.05,10719.96,11069.75,356380],["2017-11-10",11090.32,11090.32,10822.84,10987.44,100560],["2017-11-13",10987.44,11069.75,10905.14,11008.02,568170],["2017-11-14",11008.02,11049.17,10925.72,11008.02,233650],["2017-11-15",11008.02,11008.02,10925.72,11008.02,103880],["2017-11-16",11008.02,11275.5,10946.29,11069.75,586470],["2017-11-17",11152.05,11810.47,11069.75,11810.47,551780],["2017-11-20",11851.63,12489.47,11831.05,12489.47,480360],["2017-11-21",12386.59,12386.59,11933.93,12201.41,652100],["2017-11-22",12016.23,12221.99,12016.23,12139.69,377170],["2017-11-23",12016.23,12057.38,11851.63,11933.93,465050],["2017-11-24",11933.93,12139.69,11892.78,12139.69,333440],["2017-11-27",12345.44,12345.44,12057.38,12139.69,379610],["2017-11-28",12139.69,12221.99,12098.53,12180.84,2017710],["2017-11-29",12345.44,12345.44,11933.93,12139.69,2118250],["2017-11-30",12180.84,12180.84,11975.08,12139.69,2061200],["2017-12-01",12139.69,12139.69,11975.08,12057.38,2097130],["2017-12-04",12057.38,12077.96,11933.93,11954.5,818260],["2017-12-05",11954.5,12119.11,11954.5,12016.23,616050],["2017-12-06",12016.23,12057.38,11728.17,11851.63,458710],["2017-12-07",11872.2,11954.5,11728.17,11769.32,333160],["2017-12-08",11892.78,11892.78,11769.32,11769.32,414570],["2017-12-11",11810.47,11810.47,11604.72,11666.44,264890],["2017-12-12",11563.56,11687.02,11275.5,11460.69,544550],["2017-12-13",11460.69,11522.41,11378.38,11460.69,287350],["2017-12-14",11460.69,11687.02,11460.69,11625.29,134790],["2017-12-15",11625.29,11728.17,11604.72,11625.29,163190],["2017-12-18",11728.17,11728.17,11296.08,11316.66,478790],["2017-12-19",11316.66,11481.26,11275.5,11398.96,88390],["2017-12-20",11481.26,11501.84,11357.81,11398.96,177560],["2017-12-21",11398.96,11440.11,11296.08,11398.96,203390],["2017-12-22",11398.96,11440.11,11275.5,11316.66,214190],["2017-12-25",11522.41,11892.78,11522.41,11707.59,405230],["2017-12-26",11831.05,11831.05,11604.72,11728.17,155800],["2017-12-27",11645.87,11687.02,11522.41,11522.41,172840],["2017-12-28",11604.72,11604.72,11234.35,11316.66,356890],["2017-12-29",11234.35,11398.96,11193.2,11275.5,273160],["2018-01-02",11275.5,11378.38,11254.93,11275.5,125060],["2018-01-03",11316.66,11522.41,11316.66,11522.41,334230],["2018-01-04",11604.72,12098.53,11522.41,12098.53,863900],["2018-01-05",12139.69,12139.69,11892.78,11995.66,203500],["2018-01-08",11933.93,11975.08,11851.63,11872.2,106940],["2018-01-09",11645.87,11975.08,11522.41,11933.93,344060],["2018-01-10",11975.08,11975.08,11892.78,11892.78,248670],["2018-01-11",11851.63,11954.5,11851.63,11892.78,220050],["2018-01-12",12077.96,12098.53,11933.93,11933.93,289000],["2018-01-15",11933.93,11954.5,11769.32,11933.93,411910],["2018-01-16",11995.66,11995.66,11728.17,11728.17,156580],["2018-01-17",11728.17,12180.84,11563.56,11769.32,403230],["2018-01-18",11687.02,12016.23,11687.02,12016.23,387580],["2018-01-19",12180.84,12592.35,12057.38,12592.35,1293300],["2018-01-22",13127.32,13456.53,12756.96,13456.53,1447480],["2018-01-25",13785.74,14382.44,13456.53,14382.44,1548080],["2018-01-26",14999.71,14999.71,13621.14,14361.87,1183150],["2018-01-29",14156.11,14444.17,13703.44,14032.65,229490],["2018-01-30",13868.05,14320.71,13662.29,14197.26,219800],["2018-01-31",14444.17,14444.17,14156.11,14197.26,215340],["2018-02-01",14135.53,14279.56,14135.53,14197.26,203540],["2018-02-02",14361.87,14361.87,13559.41,14114.96,193060],["2018-02-05",13703.44,13991.5,13333.08,13374.23,371750],["2018-02-06",13168.47,13168.47,12448.32,12756.96,516400],["2018-02-07",12880.41,13538.84,12880.41,13045.02,202190],["2018-02-08",13168.47,13230.2,13003.87,13045.02,259330],["2018-02-09",12468.9,13045.02,12468.9,12921.56,277940],["2018-02-12",12921.56,13003.87,12798.11,12921.56,329630],["2018-02-13",12921.56,12962.71,12839.26,12921.56,98880],["2018-02-21",13003.87,13353.65,12962.71,13045.02,127810],["2018-02-22",13045.02,13250.78,13045.02,13127.32,78310],["2018-02-23",13127.32,13579.99,13086.17,13538.84,428760],["2018-02-26",13538.84,13785.74,13394.81,13621.14,450210],["2018-02-27",13621.14,13621.14,13209.62,13538.84,598690],["2018-02-28",13538.84,14361.87,13271.35,14197.26,569890],["2018-03-01",14053.23,14567.62,14053.23,14403.02,569340],["2018-03-02",14094.38,15061.44,14094.38,15061.44,779070],["2018-03-05",15143.74,15637.56,15123.17,15411.23,1008870],["2018-03-06",14896.83,15226.05,14896.83,15143.74,449770],["2018-03-07",14649.93,14937.99,14649.93,14814.53,647290],["2018-03-08",14814.53,14937.99,14691.08,14732.23,715190],["2018-03-09",14732.23,14732.23,14279.56,14320.71,334400],["2018-03-12",14526.47,14732.23,14341.29,14732.23,807670],["2018-03-13",14485.32,14896.83,14485.32,14814.53,340040],["2018-03-14",14526.47,14649.93,14526.47,14567.62,243920],["2018-03-15",14732.23,14732.23,14526.47,14567.62,372990],["2018-03-16",14773.38,14773.38,14567.62,14752.8,455080],["2018-03-19",14773.38,14773.38,14567.62,14649.93,272980],["2018-03-20",14814.53,15226.05,14670.5,14979.14,425520],["2018-03-21",15143.74,15267.2,15061.44,15164.32,252250],["2018-03-22",15226.05,15390.65,15164.32,15205.47,863270],["2018-03-23",14547.05,15020.29,14526.47,14732.23,232640],["2018-03-26",14526.47,14793.96,14526.47,14732.23,236110],["2018-03-27",15143.74,15143.74,14608.77,14773.38,287180],["2018-03-28",14773.38,15102.59,14629.35,15102.59,2106040],["2018-03-29",15205.47,15205.47,14855.68,14937.99,108350],["2018-03-30",15020.29,15020.29,14649.93,14917.41,159510],["2018-04-02",14999.71,15390.65,14917.41,15226.05,477660],["2018-04-03",15226.05,15267.2,14937.99,15205.47,398060],["2018-04-04",15205.47,16254.83,15082.02,16090.23,2698640],["2018-04-05",16254.83,16295.98,15905.05,16007.92,263790],["2018-04-06",16254.83,16295.98,15966.77,16110.8,356770],["2018-04-09",16131.38,16378.29,15966.77,16378.29,1276630],["2018-04-10",16460.59,16481.17,16172.53,16481.17,582440],["2018-04-11",16460.59,17283.62,16378.29,16995.56,529290],["2018-04-12",16974.98,17695.13,16501.74,17283.62,632590],["2018-04-13",17283.62,17592.26,16460.59,17283.62,1669410],["2018-04-16",17283.62,17324.77,16666.35,17283.62,566180],["2018-04-17",17283.62,17324.77,17160.17,17283.62,600270],["2018-04-18",17283.62,17407.07,17119.01,17119.01,889170],["2018-04-19",17016.14,17263.04,16872.11,16995.56,414560],["2018-04-20",16666.35,17201.32,16501.74,16830.95,306360],["2018-04-23",17180.74,17180.74,15699.29,15699.29,754100],["2018-04-24",15699.29,15699.29,15020.29,15226.05,302360],["2018-04-26",15226.05,16049.08,14814.53,15020.29,375350],["2018-04-27",15020.29,15205.47,14979.14,15020.29,267480],["2018-05-02",15020.29,15020.29,14217.83,14217.83,478580],["2018-05-03",14217.83,14217.83,13579.99,13970.93,340220],["2018-05-04",13970.93,14197.26,13868.05,13888.62,229020],["2018-05-07",14032.65,14053.23,13497.68,14053.23,516880],["2018-05-08",14032.65,14032.65,13826.9,13868.05,338320],["2018-05-09",13888.62,14526.47,13826.9,14526.47,397290],["2018-05-10",14526.47,14526.47,14032.65,14279.56,181140],["2018-05-11",14053.23,14279.56,13950.35,14279.56,179570],["2018-05-14",14279.56,14361.87,13991.5,14361.87,204310],["2018-05-15",14403.02,14547.05,14217.83,14547.05,208630],["2018-05-16",14547.05,14773.38,14403.02,14691.08,228420],["2018-05-17",14691.08,14691.08,14526.47,14608.77,98240],["2018-05-18",14608.77,14732.23,14444.17,14588.2,989550],["2018-05-21",14588.2,14588.2,14444.17,14567.62,105470],["2018-05-22",14485.32,14485.32,13559.41,13929.77,298750],["2018-05-23",13950.35,13991.5,13724.02,13991.5,68760],["2018-05-24",13991.5,13991.5,13826.9,13826.9,377800],["2018-05-25",13621.14,13950.35,13621.14,13826.9,110770],["2018-05-28",13826.9,13950.35,12859.84,12859.84,131110],["2018-05-29",13003.87,13559.41,12345.44,13497.68,195320],["2018-05-30",13559.41,13559.41,13127.32,13374.23,30620],["2018-05-31",13374.23,13641.71,13374.23,13641.71,68030],["2018-06-01",13641.71,13703.44,13415.38,13703.44,55170],["2018-06-04",13703.44,13785.74,13538.84,13621.14,157940],["2018-06-05",13765.17,13765.17,13579.99,13600.56,585500],["2018-06-06",13641.71,13991.5,13641.71,13847.47,306830],["2018-06-07",13909.2,13991.5,13785.74,13847.47,149320],["2018-06-08",13847.47,13909.2,13785.74,13847.47,40990],["2018-06-11",13744.59,13847.47,13538.84,13682.87,91800],["2018-06-12",13682.87,13682.87,13291.93,13374.23,773510],["2018-06-13",13579.99,13579.99,13333.08,13374.23,1303320],["2018-06-14",13374.23,13477.11,13230.2,13374.23,426930],["2018-06-15",13374.23,13374.23,13209.62,13333.08,97760],["2018-06-18",13374.23,13415.38,12962.71,13168.47,80240],["2018-06-19",12798.11,13127.32,12345.44,12715.81,115560],["2018-06-20",12756.96,12921.56,12715.81,12859.84,61420],["2018-06-21",12921.56,12962.71,12715.81,12900.99,96270],["2018-06-22",12900.99,12921.56,12756.96,12900.99,75360],["2018-06-25",12900.99,12900.99,12756.96,12818.68,51230],["2018-06-26",12818.68,12880.41,12756.96,12839.26,47300],["2018-06-27",12880.41,12962.71,12756.96,12839.26,91980],["2018-06-28",12798.11,12839.26,12715.81,12756.96,44330],["2018-06-29",12839.26,12839.26,12592.35,12756.96,337250],["2018-07-02",12756.96,12798.11,12345.44,12674.65,424640],["2018-07-03",12674.65,12674.65,12263.14,12345.44,293500],["2018-07-04",12345.44,12468.9,12263.14,12345.44,108210],["2018-07-05",12345.44,12345.44,11522.41,12139.69,85860],["2018-07-06",12139.69,12242.56,11851.63,12221.99,163320],["2018-07-09",12221.99,12304.29,12139.69,12221.99,116830],["2018-07-10",12221.99,12263.14,11933.93,12098.53,76250],["2018-07-11",11933.93,11933.93,11604.72,11933.93,75770],["2018-07-12",11933.93,11975.08,11851.63,11975.08,183480],["2018-07-13",11975.08,12119.11,11954.5,12119.11,95080],["2018-07-16",12119.11,12345.44,12119.11,12304.29,135230],["2018-07-17",12304.29,12345.44,12160.26,12345.44,104390],["2018-07-18",12345.44,12427.75,12283.72,12427.75,117680],["2018-07-19",12427.75,12468.9,12283.72,12427.75,71490],["2018-07-20",12448.32,12448.32,12242.56,12427.75,130120],["2018-07-23",12427.75,12427.75,12324.87,12386.59,67200],["2018-07-24",12345.44,12386.59,12304.29,12386.59,135740],["2018-07-25",12345.44,12427.75,12324.87,12386.59,253820],["2018-07-26",12386.59,12386.59,12324.87,12345.44,186490],["2018-07-27",12386.59,13003.87,12366.02,12715.81,578900],["2018-07-30",12756.96,12921.56,12633.5,12715.81,217650],["2018-07-31",12633.5,12715.81,12386.59,12386.59,452610],["2018-08-01",12386.59,12530.62,12221.99,12386.59,193210],["2018-08-02",12345.44,12551.2,12263.14,12345.44,80590],["2018-08-03",12345.44,12427.75,12263.14,12345.44,178810],["2018-08-06",12139.69,12386.59,12139.69,12345.44,92810],["2018-08-07",12304.29,12324.87,12016.23,12098.53,143250],["2018-08-08",12016.23,12221.99,12016.23,12180.84,151620],["2018-08-09",12180.84,12345.44,12180.84,12221.99,82740],["2018-08-10",12221.99,12221.99,12098.53,12221.99,179130],["2018-08-13",12221.99,12221.99,11975.08,12180.84,190190],["2018-08-14",12139.69,12160.26,11975.08,12160.26,75900],["2018-08-15",12160.26,12221.99,11975.08,12098.53,156260],["2018-08-16",12098.53,12098.53,11933.93,11975.08,126840],["2018-08-17",12098.53,12098.53,11769.32,11975.08,653550],["2018-08-20",12016.23,12098.53,11851.63,11975.08,87870],["2018-08-21",11975.08,12057.38,11769.32,11975.08,93790],["2018-08-22",12057.38,12098.53,11913.35,12057.38,494870],["2018-08-23",12057.38,12098.53,11851.63,12098.53,188520],["2018-08-24",12098.53,12304.29,12016.23,12263.14,212880],["2018-08-27",12304.29,12674.65,12221.99,12489.47,304450],["2018-08-28",12674.65,12859.84,12633.5,12756.96,210650],["2018-08-29",12756.96,12798.11,12654.08,12695.23,129190],["2018-08-30",12695.23,12736.38,12571.78,12695.23,4616700],["2018-08-31",12736.38,13291.93,12695.23,13168.47,475470],["2018-09-04",13168.47,13209.62,12900.99,13045.02,169670],["2018-09-05",13003.87,13003.87,12756.96,12900.99,219000],["2018-09-06",12839.26,12921.56,12633.5,12756.96,224110],["2018-09-07",12674.65,13024.44,12674.65,13003.87,284210],["2018-09-10",13003.87,13415.38,12880.41,13415.38,378680],["2018-09-11",13415.38,13703.44,13127.32,13703.44,414080],["2018-09-12",13703.44,13703.44,13497.68,13600.56,233090],["2018-09-13",13600.56,13970.93,13538.84,13929.77,459730],["2018-09-14",13929.77,13950.35,13682.87,13744.59,504210],["2018-09-17",13621.14,13744.59,13538.84,13538.84,151560],["2018-09-18",13415.38,13703.44,13394.81,13682.87,309790],["2018-09-19",13682.87,13847.47,13682.87,13826.9,195640],["2018-09-20",13826.9,14279.56,13785.74,14217.83,193550],["2018-09-21",14862.96,14862.96,14249.15,14556.06,153840],["2018-09-24",14556.06,14556.06,14468.37,14490.29,545070],["2018-09-25",14512.21,14512.21,14446.45,14490.29,137280],["2018-09-26",14490.29,14512.21,14446.45,14490.29,130840],["2018-09-27",14490.29,15345.24,14490.29,15082.18,434130],["2018-09-28",14950.65,15301.4,14906.8,14906.8,100660],["2018-10-01",14950.65,15213.71,14775.27,15126.02,469550],["2018-10-02",15082.18,15389.08,14753.35,14950.65,374720],["2018-10-03",14950.65,14994.49,14928.73,14950.65,86470],["2018-10-04",14928.73,15213.71,14906.8,15213.71,197020],["2018-10-05",15235.63,15301.4,15082.18,15213.71,101660],["2018-10-08",15213.71,15213.71,14994.49,15082.18,83670],["2018-10-09",15104.1,15147.94,15060.26,15082.18,83670],["2018-10-10",15082.18,15082.18,14841.04,14906.8,50310],["2018-10-11",14731.43,14731.43,13876.48,14095.7,248860],["2018-10-12",13986.09,14512.21,13986.09,14468.37,311880],["2018-10-15",14468.37,14731.43,14424.53,14731.43,508270],["2018-10-16",14643.74,14643.74,14424.53,14512.21,709130],["2018-10-17",14490.29,14599.9,14468.37,14512.21,94995],["2018-10-18",14512.21,14512.21,14336.84,14424.53,77110],["2018-10-19",14380.68,14446.45,14314.92,14402.6,656090],["2018-10-22",14249.15,14249.15,14029.93,14029.93,83060],["2018-10-23",14029.93,14029.93,13153.06,13350.36,332440],["2018-10-24",13350.36,13503.81,13328.44,13372.28,216860],["2018-10-25",13196.91,13372.28,13131.14,13372.28,563880],["2018-10-26",13372.28,13854.56,13350.36,13854.56,301930],["2018-10-29",13635.34,13766.87,13416.12,13766.87,322020],["2018-10-30",13766.87,13854.56,13525.73,13854.56,233940],["2018-10-31",13810.72,14161.46,13679.19,14117.62,285270],["2018-11-01",14117.62,14205.31,13810.72,13898.4,1142300],["2018-11-02",13854.56,13898.4,13591.5,13657.26,205360],["2018-11-05",13613.42,13679.19,13525.73,13657.26,337860],["2018-11-06",13766.87,13766.87,13525.73,13525.73,223550],["2018-11-07",13547.66,13569.58,13503.81,13525.73,355670],["2018-11-08",13547.66,13591.5,13503.81,13525.73,58220],["2018-11-09",13525.73,13547.66,13459.97,13503.81,92010],["2018-11-12",13503.81,13503.81,13372.28,13459.97,43720],["2018-11-13",13459.97,13459.97,13109.22,13174.98,117930],["2018-11-14",13174.98,13240.75,13153.06,13240.75,1059480],["2018-11-15",13240.75,13240.75,12911.92,13087.3,148930],["2018-11-16",13087.3,13153.06,13065.38,13109.22,88350],["2018-11-19",13109.22,13174.98,13087.3,13109.22,136810],["2018-11-20",13109.22,13109.22,12977.69,13021.53,118990],["2018-11-21",13021.53,13021.53,12714.63,12999.61,170490],["2018-11-22",12999.61,13043.45,12890.0,12933.85,60940],["2018-11-23",12933.85,12955.77,12714.63,12890.0,111440],["2018-11-26",12780.39,12802.31,12320.04,12320.04,147170],["2018-11-27",12407.72,12495.41,12188.51,12188.51,1604190],["2018-11-28",12276.19,12933.85,12188.51,12933.85,5285530],["2018-11-29",13021.53,13240.75,13021.53,13153.06,151660],["2018-11-30",13109.22,13196.91,13065.38,13174.98,233560],["2018-12-03",13196.91,13591.5,13153.06,13591.5,334140],["2018-12-04",13591.5,13723.03,13547.66,13591.5,5116957],["2018-12-05",13481.89,13547.66,13284.59,13328.44,118780],["2018-12-06",13328.44,13328.44,12933.85,13328.44,239480],["2018-12-07",13306.52,13372.28,13284.59,13328.44,225810],["2018-12-10",13284.59,13306.52,12802.31,13109.22,189160],["2018-12-11",13109.22,13131.14,13021.53,13109.22,93150],["2018-12-12",13109.22,13459.97,13087.3,13459.97,395100],["2018-12-13",13481.89,13503.81,13372.28,13481.89,250510],["2018-12-14",13481.89,13547.66,13416.12,13547.66,556410],["2018-12-17",13547.66,13547.66,13306.52,13503.81,154790],["2018-12-18",13372.28,13459.97,13350.36,13459.97,145510],["2018-12-19",13459.97,13503.81,13372.28,13503.81,292800],["2018-12-20",13481.89,13876.48,13394.2,13854.56,1124090],["2018-12-21",13744.95,13766.87,13547.66,13766.87,1023070],["2018-12-24",13723.03,13810.72,13679.19,13810.72,731720],["2018-12-25",13635.34,13788.79,13328.44,13788.79,578100],["2018-12-26",13766.87,13788.79,13679.19,13788.79,977380],["2018-12-27",13832.64,14161.46,13788.79,14161.46,1362850],["2018-12-28",14117.62,14468.37,13942.25,14468.37,2157370],["2019-01-02",14117.62,14380.68,13657.26,13657.26,87370],["2019-01-03",13591.5,13679.19,13591.5,13657.26,251400],["2019-01-04",13613.42,13657.26,13021.53,13657.26,156980],["2019-01-07",13657.26,13679.19,13284.59,13635.34,131920],["2019-01-08",13591.5,13635.34,13416.12,13635.34,171050],["2019-01-09",13591.5,13613.42,13503.81,13547.66,611130],["2019-01-10",13547.66,13547.66,13438.05,13503.81,770310],["2019-01-11",13481.89,13503.81,13350.36,13372.28,178890],["2019-01-14",13372.28,13372.28,13021.53,13218.83,659180],["2019-01-15",13196.91,13218.83,13087.3,13174.98,169990],["2019-01-16",13174.98,13394.2,13153.06,13174.98,104570],["2019-01-17",13174.98,13174.98,13065.38,13153.06,203460],["2019-01-18",13087.3,13153.06,12977.69,13087.3,165200],["2019-01-21",13043.45,13109.22,12999.61,13087.3,147440],["2019-01-22",13065.38,13174.98,13065.38,13174.98,397430],["2019-01-23",13174.98,13196.91,13131.14,13174.98,98760],["2019-01-24",13174.98,13196.91,13109.22,13174.98,467645],["2019-01-25",13174.98,13174.98,13109.22,13153.06,90800],["2019-01-28",13153.06,13196.91,13131.14,13196.91,432350],["2019-01-29",13196.91,13240.75,13174.98,13196.91,122630],["2019-01-30",13196.91,13240.75,13196.91,13196.91,87400],["2019-01-31",13218.83,13262.67,13174.98,13196.91,67810],["2019-02-01",13196.91,13218.83,13153.06,13218.83,55400],["2019-02-11",13218.83,13262.67,13196.91,13240.75,131440],["2019-02-12",13262.67,13591.5,13240.75,13328.44,293300],["2019-02-13",13328.44,13459.97,13262.67,13328.44,212390],["2019-02-14",13284.59,13328.44,13262.67,13262.67,141000],["2019-02-15",13262.67,13810.72,13218.83,13679.19,267500],["2019-02-18",13679.19,13723.03,13459.97,13635.34,139080],["2019-02-19",13591.5,13635.34,13525.73,13547.66,190540],["2019-02-20",13525.73,13723.03,13416.12,13657.26,275600],["2019-02-21",13679.19,13723.03,13635.34,13679.19,169000],["2019-02-22",13679.19,13679.19,13547.66,13591.5,147320],["2019-02-25",13591.5,13635.34,13525.73,13591.5,92330],["2019-02-26",13591.5,13766.87,13591.5,13679.19,221550],["2019-02-27",13657.26,13942.25,13503.81,13591.5,651580],["2019-02-28",13591.5,13635.34,13503.81,13503.81,125290],["2019-03-01",13503.81,13635.34,13481.89,13591.5,156220],["2019-03-04",13635.34,14293.0,13635.34,14029.93,562140],["2019-03-05",14029.93,14073.78,13942.25,13964.17,190650],["2019-03-06",13964.17,13986.09,13591.5,13766.87,180970],["2019-03-07",13766.87,13810.72,13591.5,13591.5,280510],["2019-03-08",13569.58,13569.58,13284.59,13416.12,553310],["2019-03-11",13416.12,13613.42,13372.28,13613.42,156780],["2019-03-12",13613.42,13810.72,13613.42,13810.72,259748],["2019-03-13",13657.26,13810.72,13569.58,13679.19,188400],["2019-03-14",13679.19,13679.19,13569.58,13657.26,132150],["2019-03-15",13613.42,13679.19,13613.42,13679.19,146140],["2019-03-18",13723.03,13766.87,13679.19,13679.19,101670],["2019-03-19",13679.19,13964.17,13679.19,13810.72,275540],["2019-03-20",13810.72,13920.33,13788.79,13854.56,217840],["2019-03-21",13898.4,13942.25,13723.03,13832.64,209480],["2019-03-22",13810.72,13832.64,13744.95,13766.87,178570],["2019-03-25",13679.19,13679.19,13372.28,13459.97,239460],["2019-03-26",13503.81,13635.34,13503.81,13591.5,110200],["2019-03-27",13591.5,13744.95,13591.5,13635.34,72790],["2019-03-28",13635.34,14205.31,13613.42,14073.78,423690],["2019-03-29",14161.46,14161.46,13898.4,13898.4,194020],["2019-04-01",13898.4,14073.78,13876.48,14029.93,199600],["2019-04-02",14029.93,14621.82,13964.17,14117.62,587480],["2019-04-03",14117.62,14117.62,13986.09,13986.09,448530],["2019-04-04",13986.09,14117.62,13986.09,14008.01,135620],["2019-04-05",14008.01,14512.21,13832.64,14293.0,358260],["2019-04-08",14161.46,14336.84,14029.93,14117.62,297610],["2019-04-09",14161.46,14205.31,13810.72,13810.72,652470],["2019-04-10",13788.79,13898.4,13613.42,13723.03,760980],["2019-04-11",13723.03,13898.4,13569.58,13613.42,498860],["2019-04-12",13766.87,14029.93,13679.19,13986.09,131130],["2019-04-16",13854.56,13942.25,13766.87,13810.72,52080],["2019-04-17",13854.56,13898.4,13744.95,13810.72,274420],["2019-04-18",13810.72,14029.93,13766.87,13876.48,234820],["2019-04-19",13898.4,13942.25,13766.87,13854.56,121350],["2019-04-22",13854.56,13898.4,13744.95,13810.72,150380],["2019-04-23",13810.72,13810.72,13438.05,13591.5,475240],["2019-04-24",13591.5,13723.03,13503.81,13613.42,193120],["2019-04-25",13679.19,13744.95,13459.97,13591.5,401980],["2019-04-26",13591.5,13679.19,13547.66,13591.5,73550],["2019-05-02",13591.5,13679.19,13547.66,13591.5,321260],["2019-05-03",13547.66,13613.42,13547.66,13591.5,155180],["2019-05-06",13547.66,13547.66,13372.28,13372.28,130240],["2019-05-07",13459.97,13635.34,13284.59,13372.28,272160],["2019-05-08",13372.28,13416.12,13109.22,13153.06,201220],["2019-05-09",13196.91,13196.91,12911.92,13021.53,164450],["2019-05-10",13109.22,13109.22,12802.31,12802.31,296030],["2019-05-13",12933.85,13196.91,12868.08,13196.91,125370],["2019-05-14",13153.06,13196.91,12933.85,12933.85,248810],["2019-05-15",12977.69,13196.91,12977.69,13196.91,168890],["2019-05-16",13240.75,13394.2,13240.75,13328.44,128910],["2019-05-17",13328.44,13416.12,13306.52,13328.44,498990],["2019-05-20",13328.44,13328.44,13153.06,13328.44,190260],["2019-05-21",13328.44,13328.44,13240.75,13240.75,95790],["2019-05-22",13328.44,13416.12,13284.59,13328.44,545780],["2019-05-23",13328.44,13547.66,13284.59,13547.66,166370],["2019-05-24",13547.66,13788.79,13547.66,13569.58,255830],["2019-05-27",13547.66,13635.34,13416.12,13569.58,490380],["2019-05-28",13569.58,13569.58,13459.97,13569.58,88880],["2019-05-29",13569.58,13591.5,13503.81,13547.66,137170],["2019-05-30",13591.5,13591.5,13525.73,13569.58,478230],["2019-05-31",13569.58,13591.5,13503.81,13591.5,174270],["2019-06-03",13591.5,13591.5,13503.81,13569.58,139140],["2019-06-04",13569.58,13591.5,13547.66,13569.58,487810],["2019-06-05",13591.5,13591.5,13416.12,13547.66,83940],["2019-06-06",13547.66,13569.58,13459.97,13547.66,69540],["2019-06-07",13459.97,13569.58,13459.97,13547.66,224560],["2019-06-10",13569.58,13635.34,13525.73,13591.5,259850],["2019-06-11",13671.71,13903.43,13671.71,13758.61,515640],["2019-06-12",13787.57,13845.5,13729.64,13787.57,186670],["2019-06-13",13787.57,13845.5,13729.64,13787.57,80220],["2019-06-14",13787.57,14193.09,13787.57,14164.12,727140],["2019-06-17",14193.09,14251.02,13903.43,13903.43,113000],["2019-06-18",13903.43,14048.26,13845.5,14048.26,130830],["2019-06-19",14077.23,14193.09,14019.3,14193.09,346820],["2019-06-20",14193.09,14308.95,14077.23,14251.02,624350],["2019-06-21",14251.02,14251.02,14106.19,14106.19,100630],["2019-06-24",14077.23,14135.16,13845.5,13845.5,197660],["2019-06-25",13845.5,13903.43,13671.71,13903.43,551511],["2019-06-26",13903.43,13903.43,13729.64,13787.57,3091980],["2019-06-27",13787.57,14193.09,13700.68,14193.09,293110],["2019-06-28",14135.16,14135.16,13555.85,14135.16,719810],["2019-07-01",13961.37,13961.37,13729.64,13816.54,78850],["2019-07-02",13816.54,13845.5,13729.64,13816.54,161760],["2019-07-03",13787.57,13816.54,13671.71,13700.68,92340],["2019-07-04",13700.68,13787.57,13584.81,13700.68,72210],["2019-07-05",13700.68,13700.68,13497.92,13497.92,101220],["2019-07-08",13497.92,13497.92,13295.16,13382.06,177290],["2019-07-09",13439.99,13439.99,13237.23,13324.12,89690],["2019-07-10",13324.12,13382.06,13237.23,13324.12,160190],["2019-07-11",13439.99,13497.92,13150.33,13208.26,383070],["2019-07-12",13208.26,13324.12,13092.4,13208.26,278940],["2019-07-15",13150.33,13179.3,12744.82,12976.54,504810],["2019-07-16",12889.64,12976.54,12657.92,12802.75,445970],["2019-07-17",12802.75,12802.75,12628.95,12802.75,919000],["2019-07-18",12831.71,13063.44,12686.88,12802.75,728260],["2019-07-19",12860.68,13034.47,12802.75,12976.54,378850],["2019-07-22",13063.44,13063.44,12860.68,12918.61,170270],["2019-07-23",12860.68,12889.64,12744.82,12802.75,548510],["2019-07-24",12802.75,12802.75,12628.95,12686.88,334560],["2019-07-25",12686.88,12686.88,12513.09,12513.09,1066500],["2019-07-26",12571.02,12744.82,12571.02,12628.95,254480],["2019-07-29",12715.85,12715.85,12628.95,12657.92,291530],["2019-07-30",12686.88,12715.85,12599.99,12657.92,1354700],["2019-07-31",12744.82,12860.68,12686.88,12860.68,406620],["2019-08-01",12860.68,13324.12,12860.68,13266.19,1065270],["2019-08-02",13266.19,13266.19,13092.4,13266.19,261683],["2019-08-05",13266.19,13266.19,13092.4,13179.3,183320],["2019-08-06",12976.54,13121.37,12860.68,13034.47,315300],["2019-08-07",13092.4,13295.16,13063.44,13295.16,344060],["2019-08-08",13295.16,13613.78,13295.16,13555.85,432680],["2019-08-09",13613.78,13729.64,13555.85,13671.71,299050],["2019-08-12",13671.71,13671.71,13382.06,13555.85,466670],["2019-08-13",13497.92,13555.85,13497.92,13555.85,279860],["2019-08-14",13555.85,13613.78,13497.92,13584.81,246290],["2019-08-15",13497.92,13613.78,13497.92,13613.78,794630],["2019-08-16",13613.78,14106.19,13613.78,13903.43,470970],["2019-08-19",13903.43,14019.3,13729.64,13903.43,127450],["2019-08-20",13845.5,13903.43,13787.57,13845.5,3176260],["2019-08-21",13845.5,13990.33,13787.57,13932.4,601050],["2019-08-22",13961.37,14019.3,13961.37,13990.33,633590],["2019-08-23",13990.33,14019.3,13961.37,13990.33,1126660],["2019-08-26",13903.43,13990.33,13903.43,13961.37,135340],["2019-08-27",13990.33,13990.33,13874.47,13903.43,173530],["2019-08-28",13903.43,13932.4,13874.47,13903.43,132290],["2019-08-29",13874.47,13903.43,13845.5,13903.43,100900],["2019-08-30",13903.43,13961.37,13874.47,13932.4,327360],["2019-09-03",13932.4,13961.37,13758.61,13758.61,208530],["2019-09-04",13787.57,13874.47,13787.57,13845.5,130800],["2019-09-05",13874.47,13874.47,13758.61,13816.54,117140],["2019-09-06",13787.57,13816.54,13729.64,13787.57,86220],["2019-09-09",13787.57,13787.57,13700.68,13700.68,99510],["2019-09-10",13700.68,13816.54,13700.68,13758.61,222920],["2019-09-11",13758.61,13816.54,13729.64,13787.57,202600],["2019-09-12",13816.54,13874.47,13787.57,13845.5,297140],["2019-09-13",13816.54,13932.4,13816.54,13874.47,249960],["2019-09-16",13845.5,14830.33,13845.5,14772.4,2070760],["2019-09-17",14859.3,14946.19,14772.4,14888.26,808240],["2019-09-18",14540.68,14801.36,14540.68,14772.4,431230],["2019-09-19",14685.5,14714.47,14453.78,14714.47,953780],["2019-09-20",14656.54,14830.33,14540.68,14540.68,173820],["2019-09-23",14540.68,14656.54,14482.74,14482.74,4156250],["2019-09-24",14482.74,14888.26,14424.81,14685.5,653270],["2019-09-25",14656.54,15119.99,14598.61,15062.05,817850],["2019-09-26",15062.05,15119.99,14830.33,15033.09,540470],["2019-09-27",15004.12,15062.05,14917.23,15033.09,489320],["2019-09-30",15004.12,15033.09,14714.47,14772.4,617654],["2019-10-01",14772.4,14772.4,14482.74,14598.61,393600],["2019-10-02",14598.61,14656.54,14540.68,14598.61,642880],["2019-10-03",14540.68,14917.23,14482.74,14656.54,1208290],["2019-10-04",14656.54,14772.4,14511.71,14598.61,837650],["2019-10-07",14598.61,14772.4,14569.64,14598.61,395830],["2019-10-08",14569.64,14743.43,14569.64,14627.57,236800],["2019-10-09",14627.57,14714.47,14598.61,14627.57,200860],["2019-10-10",14656.54,14714.47,14569.64,14598.61,204820],["2019-10-11",14598.61,14627.57,14308.95,14424.81,750090],["2019-10-14",14424.81,14482.74,14337.92,14482.74,248380],["2019-10-15",14482.74,14888.26,14424.81,14743.43,509910],["2019-10-16",14685.5,14714.47,14482.74,14540.68,297940],["2019-10-17",14598.61,14685.5,14482.74,14482.74,178930],["2019-10-18",14482.74,14714.47,14482.74,14656.54,291340],["2019-10-21",14656.54,14714.47,14511.71,14540.68,225790],["2019-10-22",14598.61,15004.12,14540.68,14946.19,760380],["2019-10-23",14946.19,15004.12,14917.23,14975.16,254760],["2019-10-24",14975.16,15438.61,14888.26,15438.61,786640],["2019-10-25",15351.71,15467.57,15293.78,15438.61,296380],["2019-10-28",15438.61,15670.33,15293.78,15438.61,462280],["2019-10-29",15438.61,15554.47,15293.78,15351.71,255290],["2019-10-30",15235.85,15409.64,15235.85,15264.81,196300],["2019-10-31",15351.71,15467.57,15177.92,15177.92,671510],["2019-11-01",15148.95,15235.85,14946.19,15062.05,2621800],["2019-11-04",15062.05,15409.64,15062.05,15409.64,395160],["2019-11-05",15467.57,15815.16,15409.64,15757.23,616040],["2019-11-06",15641.36,15728.26,15525.5,15670.33,362510],["2019-11-07",15728.26,15873.09,15641.36,15757.23,872060],["2019-11-08",15873.09,15873.09,15641.36,15641.36,436180],["2019-11-11",15641.36,15699.3,15496.54,15525.5,312470],["2019-11-12",15467.57,15554.47,15206.88,15206.88,531340],["2019-11-13",15206.88,15409.64,15206.88,15206.88,362730],["2019-11-14",15148.95,15206.88,15091.02,15177.92,168810],["2019-11-15",15351.71,15351.71,15148.95,15177.92,118540],["2019-11-18",15119.99,15264.81,15004.12,15091.02,239510],["2019-11-19",15062.05,15091.02,14888.26,15062.05,307710],["2019-11-20",15004.12,15119.99,15004.12,15091.02,251960],["2019-11-21",15062.05,15467.57,15062.05,15206.88,11800410],["2019-11-22",15177.92,15815.16,15177.92,15206.88,1218220],["2019-11-25",15235.85,15351.71,15235.85,15264.81,1199980],["2019-11-26",15264.81,15409.64,15264.81,15380.67,2936240],["2019-11-27",15380.67,15380.67,15264.81,15322.74,265630],["2019-11-28",15322.74,15351.71,15235.85,15322.74,709410],["2019-11-29",15351.71,15351.71,15264.81,15293.78,952100],["2019-12-02",15293.78,15351.71,15264.81,15293.78,615910],["2019-12-03",15293.78,15409.64,15119.99,15380.67,588300],["2019-12-04",15351.71,15583.43,15351.71,15496.54,498340],["2019-12-05",15525.5,15699.3,15496.54,15641.36,1124890],["2019-12-06",15641.36,15699.3,15583.43,15670.33,252540],["2019-12-09",15612.4,15641.36,15467.57,15554.47,423730],["2019-12-10",15525.5,15583.43,15438.61,15525.5,966360],["2019-12-11",15525.5,15525.5,15467.57,15496.54,365380],["2019-12-12",15496.54,15699.3,15496.54,15641.36,291020],["2019-12-13",15641.36,15815.16,15612.4,15699.3,516510],["2019-12-16",15699.3,15815.16,15641.36,15699.3,506230],["2019-12-17",15815.16,15815.16,15351.71,15409.64,1048870],["2019-12-18",15409.64,15409.64,15148.95,15206.88,294120],["2019-12-19",15206.88,15351.71,15119.99,15235.85,400780],["2019-12-20",15264.81,15438.61,15235.85,15409.64,164640],["2019-12-23",15438.61,15467.57,15409.64,15409.64,131930],["2019-12-24",15409.64,15583.43,15409.64,15554.47,265090],["2019-12-25",15554.47,15612.4,15496.54,15554.47,180530],["2019-12-26",15554.47,15641.36,15438.61,15554.47,385170],["2019-12-27",15554.47,15583.43,15496.54,15583.43,156240],["2019-12-30",15583.43,15641.36,15525.5,15641.36,604580],["2019-12-31",15641.36,15641.36,15496.54,15583.43,698370],["2020-01-02",15409.64,15438.61,15235.85,15351.71,793020],["2020-01-03",15351.71,15409.64,15177.92,15293.78,353970],["2020-01-06",15264.81,15351.71,15062.05,15351.71,319660],["2020-01-07",15293.78,15351.71,15119.99,15235.85,128550],["2020-01-08",15062.05,15206.88,14598.61,14772.4,1312780],["2020-01-09",14801.36,15004.12,14540.68,14830.33,247010],["2020-01-10",14801.36,14859.3,14598.61,14830.33,283200],["2020-01-13",14801.36,14859.3,14772.4,14830.33,991330],["2020-01-14",14772.4,14859.3,14714.47,14830.33,108520],["2020-01-15",14830.33,14859.3,14743.43,14830.33,1022099],["2020-01-16",14801.36,14946.19,14772.4,14946.19,140170],["2020-01-17",14946.19,15004.12,14888.26,14946.19,79520],["2020-01-20",14917.23,14946.19,14859.3,14946.19,75490],["2020-01-21",14917.23,15004.12,14772.4,14975.16,381440],["2020-01-22",14946.19,15062.05,14946.19,15004.12,670650],["2020-01-30",14888.26,14946.19,14598.61,14772.4,185620],["2020-01-31",14772.4,14772.4,14366.88,14482.74,196240],["2020-02-03",14077.23,14366.88,13903.43,14308.95,241080],["2020-02-04",14308.95,14395.85,14135.16,14308.95,252520],["2020-02-05",14279.99,14337.92,14251.02,14337.92,1092860],["2020-02-06",14337.92,14453.78,14193.09,14424.81,262650],["2020-02-07",14424.81,14424.81,14308.95,14424.81,174870],["2020-02-10",14395.85,14424.81,14308.95,14424.81,106900],["2020-02-11",14395.85,14482.74,14366.88,14482.74,152870],["2020-02-12",14453.78,14656.54,14424.81,14656.54,1153260],["2020-02-13",14540.68,14598.61,14395.85,14424.81,102180],["2020-02-14",14366.88,14395.85,14019.3,14193.09,464310],["2020-02-17",14048.26,14193.09,14048.26,14193.09,296120],["2020-02-18",14193.09,14222.06,14106.19,14193.09,681170],["2020-02-19",14164.12,14193.09,14135.16,14193.09,938710],["2020-02-20",14193.09,14222.06,14164.12,14222.06,287650],["2020-02-21",14222.06,14279.99,14135.16,14222.06,400170],["2020-02-24",14077.23,14193.09,14019.3,14106.19,445530],["2020-02-25",14077.23,14308.95,14077.23,14308.95,1842980],["2020-02-26",14193.09,14251.02,14135.16,14193.09,86790],["2020-02-27",14164.12,14366.88,14164.12,14366.88,171130],["2020-02-28",14135.16,14308.95,14135.16,14222.06,102250],["2020-03-02",14222.06,14279.99,14193.09,14251.02,193070],["2020-03-03",14366.88,14366.88,14222.06,14251.02,186820],["2020-03-04",14251.02,14424.81,14251.02,14366.88,205010],["2020-03-05",14366.88,14395.85,14337.92,14366.88,100370],["2020-03-06",14337.92,14337.92,14193.09,14193.09,125780],["2020-03-09",13903.43,14019.3,13324.12,13324.12,582800],["2020-03-10",13324.12,13613.78,13324.12,13613.78,150820],["2020-03-11",13613.78,13700.68,13150.33,13324.12,171290],["2020-03-12",12860.68,13266.19,12397.23,12542.06,263770],["2020-03-13",12455.16,12455.16,11673.09,12223.44,1082310],["2020-03-16",12223.44,12223.44,11586.2,11788.95,298420],["2020-03-17",11528.26,12165.51,11528.26,12165.51,1892700],["2020-03-18",12194.47,12194.47,12020.68,12165.51,474660],["2020-03-19",12049.64,12165.51,11702.06,12165.51,213960],["2020-03-20",12165.51,12165.51,11557.23,11586.2,626210],["2020-03-23",11586.2,11586.2,10948.95,11006.89,386800],["2020-03-24",11470.33,11470.33,10659.3,11093.78,5807769],["2020-03-25",11122.75,11325.51,11093.78,11209.64,364740],["2020-03-26",11238.61,11702.06,11180.68,11209.64,627430],["2020-03-27",11238.61,11325.51,11180.68,11267.58,161610],["2020-03-30",11122.75,11209.64,10833.09,10891.02,173010],["2020-03-31",10891.02,11006.89,10137.92,10717.23,317340],["2020-04-01",10717.23,10746.2,10427.58,10659.3,256170],["2020-04-03",10775.16,10804.13,10485.51,10601.37,805210],["2020-04-06",10601.37,11006.89,10456.54,10833.09,780740],["2020-04-07",10948.95,11006.89,10659.3,10833.09,966250],["2020-04-08",10717.23,11470.33,10717.23,11296.54,945510],["2020-04-09",11296.54,11644.13,11296.54,11586.2,648850],["2020-04-10",11644.13,11644.13,11296.54,11528.26,234330],["2020-04-13",11354.47,11817.92,11354.47,11673.09,735890],["2020-04-14",11644.13,11933.78,11644.13,11702.06,502130],["2020-04-15",11817.92,11962.75,11817.92,11962.75,559480],["2020-04-16",11991.71,11991.71,11875.85,11933.78,517930],["2020-04-17",11962.75,12165.51,11962.75,12107.57,950520],["2020-04-20",12107.57,12165.51,12049.64,12107.57,559680],["2020-04-21",12049.64,12049.64,11412.4,11817.92,694050],["2020-04-22",11702.06,11875.85,11470.33,11846.88,567860],["2020-04-23",11817.92,11904.82,11731.02,11875.85,445860],["2020-04-24",11875.85,11933.78,11817.92,11875.85,378450],["2020-04-27",11904.82,11933.78,11846.88,11875.85,524000],["2020-04-28",11904.82,11962.75,11846.88,11904.82,409390],["2020-04-29",11904.82,12165.51,11904.82,12136.54,876730],["2020-05-04",12107.57,12165.51,12049.64,12107.57,532680],["2020-05-05",12136.54,12223.44,12107.57,12165.51,952670],["2020-05-06",12194.47,12252.4,11991.71,12165.51,1538500],["2020-05-07",12223.44,12310.33,12194.47,12252.4,6995220],["2020-05-08",12310.33,12397.23,12281.37,12368.26,10027960],["2020-05-11",12368.26,12397.23,12310.33,12368.26,4769000],["2020-05-12",12397.23,13063.44,12368.26,13063.44,3426970],["2020-05-13",12918.61,13353.09,12715.85,13324.12,1075276],["2020-05-14",13324.12,13353.09,13034.47,13295.16,541760],["2020-05-15",13208.26,13208.26,12744.82,12744.82,896170],["2020-05-18",12744.82,12802.75,12571.02,12628.95,267870],["2020-05-19",12744.82,12976.54,12628.95,12976.54,1375670],["2020-05-20",12918.61,12947.57,12744.82,12860.68,498750],["2020-05-21",12889.64,12918.61,12744.82,12744.82,420140],["2020-05-22",12773.78,12773.78,12310.33,12339.3,654160],["2020-05-25",12397.23,12599.99,12339.3,12571.02,384940],["2020-05-26",12571.02,12773.78,12571.02,12773.78,639110],["2020-05-27",12831.71,12860.68,12484.13,12571.02,438170],["2020-05-28",12628.95,12686.88,12542.06,12599.99,1744020],["2020-05-29",12599.99,12773.78,12599.99,12744.82,636980],["2020-06-01",12802.75,12889.64,12715.85,12889.64,500190],["2020-06-02",12976.54,13034.47,12773.78,12889.64,805820],["2020-06-03",12802.75,13439.99,12744.82,13439.99,1355550],["2020-06-04",13439.99,13671.71,13295.16,13324.12,1333970],["2020-06-05",13353.09,13584.81,13266.19,13526.88,1012930],["2020-06-08",13526.88,14019.3,13526.88,13845.5,702370],["2020-06-09",13845.5,13961.37,13613.78,13613.78,891610],["2020-06-10",13411.02,13642.75,13411.02,13642.75,3154910],["2020-06-11",13729.64,13903.43,13324.12,13526.88,3234760],["2020-06-12",13266.19,13468.95,13150.33,13439.99,1924400],["2020-06-15",13497.92,13555.85,13208.26,13324.12,1427870],["2020-06-16",13382.06,13497.92,13382.06,13497.92,567980],["2020-06-17",13526.88,13526.88,13439.99,13497.92,299130],["2020-06-18",13353.09,13613.78,13353.09,13555.85,1067240],["2020-06-19",13584.81,14135.16,13584.81,14077.23,876080],["2020-06-22",14193.09,14193.09,13874.47,14048.26,566040],["2020-06-23",14077.23,14077.23,13845.5,13961.37,1165510],["2020-06-24",13961.37,14019.3,13787.57,13903.43,1011100],["2020-06-25",13787.57,13874.47,13613.78,13816.54,1071610],["2020-06-26",13787.57,13816.54,13642.75,13671.71,614300],["2020-06-29",13671.71,13787.57,13208.26,13439.99,810640],["2020-06-30",13439.99,13497.92,13179.3,13439.99,475130],["2020-07-01",13439.99,13526.88,13324.12,13497.92,236030],["2020-07-02",13439.99,13613.78,13266.19,13613.78,699900],["2020-07-03",13642.75,14019.3,13642.75,13903.43,597160],["2020-07-06",13903.43,14048.26,13903.43,13990.33,316590],["2020-07-07",13990.33,13990.33,13903.43,13932.4,271640],["2020-07-08",13874.47,13903.43,13816.54,13903.43,357990],["2020-07-09",13903.43,13903.43,13758.61,13903.43,595500],["2020-07-10",13845.5,13990.33,13787.57,13990.33,436560],["2020-07-13",14048.26,14251.02,13990.33,14019.3,1432440],["2020-07-14",13990.33,14077.23,13990.33,14019.3,232340],["2020-07-15",14077.23,14193.09,14048.26,14193.09,593180],["2020-07-16",14308.95,14685.5,14251.02,14685.5,1476680],["2020-07-17",14685.5,14685.5,14453.78,14511.71,365900],["2020-07-20",14511.71,14511.71,14251.02,14251.02,740840],["2020-07-21",14366.88,14540.68,14193.09,14337.92,529530],["2020-07-22",14366.88,14395.85,14222.06,14337.92,461050],["2020-07-23",14337.92,14395.85,14279.99,14366.88,306990],["2020-07-24",14366.88,14366.88,13874.47,14135.16,1055320],["2020-07-27",13555.85,13903.43,13324.12,13324.12,712260],["2020-07-28",13179.3,13729.64,13179.3,13729.64,396620],["2020-07-29",13613.78,13613.78,13266.19,13613.78,265730],["2020-07-30",13671.71,13874.47,13671.71,13874.47,4173280],["2020-07-31",13787.57,13932.4,13237.23,13237.23,3171660],["2020-08-03",13382.06,13729.64,13382.06,13671.71,198590],["2020-08-04",13729.64,14106.19,13671.71,14106.19,4263840],["2020-08-05",14106.19,14395.85,14019.3,14337.92,1668604],["2020-08-06",14251.02,14424.81,14251.02,14337.92,1291800],["2020-08-07",14337.92,14337.92,14164.12,14222.06,3358244],["2020-08-10",14222.06,14308.95,14193.09,14193.09,549960],["2020-08-11",14193.09,14251.02,13961.37,14135.16,279810],["2020-08-12",14135.16,14164.12,13932.4,13990.33,320710],["2020-08-13",14077.23,14222.06,13990.33,14222.06,369970],["2020-08-14",14222.06,14424.81,14222.06,14222.06,445490],["2020-08-17",14251.02,14308.95,14135.16,14222.06,352730],["2020-08-18",14222.06,14279.99,14193.09,14222.06,360700],["2020-08-19",14405.37,14529.56,14281.19,14467.47,1133990],["2020-08-20",14436.42,14591.65,14374.33,14467.47,614950],["2020-08-21",14467.47,14840.02,14467.47,14808.97,1552890],["2020-08-24",14871.07,14902.11,14777.93,14840.02,652910],["2020-08-25",14871.07,15274.66,14840.02,15274.66,1695060],["2020-08-26",15274.66,15336.76,14995.25,15243.62,878880],["2020-08-27",15088.39,15305.71,15088.39,15274.66,550440],["2020-08-28",15212.57,15274.66,15212.57,15212.57,446000],["2020-08-31",15212.57,15274.66,15057.34,15119.43,562860],["2020-09-01",15119.43,15212.57,15026.3,15181.53,492190],["2020-09-03",15243.62,15523.03,15243.62,15523.03,1166890],["2020-09-04",15398.85,15833.49,15398.85,15491.99,1579920],["2020-09-07",15491.99,15491.99,15119.43,15119.43,633690],["2020-09-08",15088.39,15150.48,14933.16,15119.43,420510],["2020-09-09",14902.11,15119.43,14840.02,15026.3,1010220],["2020-09-10",15150.48,15150.48,14871.07,14871.07,1171800],["2020-09-11",14871.07,15026.3,14777.93,14964.2,5753970],["2020-09-14",15026.3,15181.53,14995.25,15150.48,422740],["2020-09-15",15212.57,15305.71,15212.57,15212.57,841390],["2020-09-16",15212.57,15243.62,15057.34,15150.48,1132800],["2020-09-17",15150.48,15150.48,14902.11,14964.2,1626490],["2020-09-18",14995.25,15119.43,14995.25,15088.39,1329490],["2020-09-21",15119.43,15150.48,15088.39,15119.43,714600],["2020-09-22",15119.43,15491.99,15119.43,15367.8,952030],["2020-09-23",15336.76,15398.85,15243.62,15243.62,591270],["2020-09-24",15243.62,15274.66,15026.3,15150.48,2084508],["2020-09-25",15181.53,15181.53,14995.25,15026.3,524660],["2020-09-28",15026.3,15088.39,14964.2,15026.3,631670],["2020-09-29",15026.3,15181.53,14964.2,15150.48,458040],["2020-09-30",15119.43,15150.48,14902.11,15057.34,541530],["2020-10-01",15088.39,15150.48,15057.34,15119.43,360380],["2020-10-02",15119.43,15119.43,14808.97,15057.34,928170],["2020-10-05",15057.34,15398.85,15026.3,15336.76,716860],["2020-10-06",15491.99,15616.17,15367.8,15460.94,918350],["2020-10-07",15460.94,15460.94,15243.62,15274.66,406060],["2020-10-08",15274.66,15274.66,14995.25,15057.34,491910],["2020-10-09",15057.34,15088.39,14871.07,15057.34,440240],["2020-10-12",15088.39,15088.39,14902.11,14964.2,687060],["2020-10-13",14902.11,14964.2,14653.74,14808.97,2820770],["2020-10-14",14715.84,14933.16,14684.79,14902.11,761800],["2020-10-15",14871.07,14871.07,14653.74,14871.07,541610],["2020-10-16",14840.02,14840.02,14653.74,14746.88,2583570],["2020-10-19",14746.88,14777.93,14653.74,14715.84,1076120],["2020-10-20",14808.97,15088.39,14746.88,14840.02,1811810],["2020-10-21",14902.11,14902.11,14808.97,14871.07,930740],["2020-10-22",14871.07,14902.11,14808.97,14871.07,1880110],["2020-10-23",14871.07,15150.48,14840.02,15150.48,1239270],["2020-10-26",15181.53,15367.8,15150.48,15274.66,681450],["2020-10-27",15274.66,15336.76,15088.39,15088.39,461280],["2020-10-28",15088.39,15150.48,14840.02,14902.11,746210],["2020-10-29",14902.11,14933.16,14777.93,14871.07,931850],["2020-10-30",14902.11,15523.03,14808.97,15523.03,2443570],["2020-11-02",15274.66,15305.71,15088.39,15150.48,397380],["2020-11-03",15150.48,15212.57,15088.39,15119.43,565540],["2020-11-04",15119.43,15150.48,15026.3,15088.39,974330],["2020-11-05",15088.39,15616.17,15088.39,15491.99,3511060],["2020-11-06",15523.03,15554.08,15274.66,15274.66,1038960],["2020-11-09",15336.76,15771.4,15212.57,15429.89,1808490],["2020-11-10",15523.03,15523.03,15181.53,15181.53,1525060],["2020-11-11",15212.57,15398.85,14871.07,15150.48,2530790],["2020-11-12",15150.48,15305.71,15088.39,15150.48,1212020],["2020-11-13",15305.71,15367.8,15150.48,15367.8,1023280],["2020-11-16",15398.85,15429.89,15026.3,15088.39,2381080],["2020-11-17",15088.39,15243.62,15026.3,15150.48,1827690],["2020-11-18",15212.57,15460.94,15181.53,15274.66,1110000],["2020-11-19",15429.89,15429.89,15243.62,15367.8,1217150],["2020-11-20",15367.8,16423.37,15305.71,16423.37,6066190],["2020-11-23",16578.6,16733.83,16330.23,16516.51,1772520],["2020-11-24",16516.51,16516.51,16019.77,16237.09,1508330],["2020-11-25",16485.46,16485.46,16081.86,16112.91,1664620],["2020-11-26",16081.86,16578.6,16081.86,16299.18,2158730],["2020-11-27",16330.23,16516.51,16268.14,16392.32,2549720],["2020-11-30",16764.88,16826.97,16485.46,16609.65,3355650],["2020-12-01",16392.32,16640.69,16299.18,16485.46,1730010],["2020-12-02",16485.46,17137.43,16454.42,16671.74,2685130],["2020-12-03",16640.69,16889.06,16547.55,16795.92,2276280],["2020-12-04",16795.92,16858.01,16702.78,16733.83,1328770],["2020-12-07",16733.83,16951.15,16733.83,16889.06,3787990],["2020-12-08",16889.06,16951.15,16702.78,16920.11,1560270],["2020-12-09",16920.11,17261.61,16764.88,17137.43,1377160],["2020-12-10",17137.43,17696.26,17075.34,17385.8,3048980],["2020-12-11",17572.07,17665.21,17323.7,17354.75,3686630],["2020-12-14",17385.8,17789.4,17354.75,17572.07,2462070],["2020-12-15",17478.94,17634.17,17106.38,17199.52,3311580],["2020-12-16",17385.8,17603.12,17168.47,17509.98,1870300],["2020-12-17",17509.98,17509.98,16889.06,17075.34,3752360],["2020-12-18",17013.24,17292.66,16982.2,17199.52,2662050],["2020-12-21",17137.43,17541.03,17137.43,17447.89,1751610],["2020-12-22",17447.89,18130.9,17292.66,17882.53,2052640],["2020-12-23",17944.63,18006.72,17696.26,17882.53,1149480],["2020-12-24",17820.44,17882.53,17075.34,17572.07,1820930],["2020-12-25",17509.98,17665.21,17137.43,17665.21,1210400],["2020-12-28",17696.26,17758.35,17509.98,17665.21,1459850],["2020-12-29",17634.17,18192.99,17509.98,17913.58,2112050],["2020-12-30",17913.58,18255.09,17851.49,18006.72,1243160],["2020-12-31",18006.72,18255.09,17975.67,18192.99,591430],["2021-01-04",18317.18,18410.32,18068.81,18224.04,1304630],["2021-01-05",18130.9,18317.18,18068.81,18255.09,886200],["2021-01-06",18255.09,19124.38,18255.09,18627.64,1741400],["2021-01-07",18689.73,19062.28,18627.64,18813.92,2173700],["2021-01-08",19000.19,19062.28,18658.69,18938.1,1314900],["2021-01-11",18938.1,20242.04,18813.92,20210.99,5042408],["2021-01-12",20304.13,20987.14,19931.57,20676.68,1492200],["2021-01-13",20645.63,20738.77,20117.85,20366.22,2431100],["2021-01-14",20179.94,20552.5,19993.67,20490.4,1309700],["2021-01-15",20490.4,21266.56,20304.13,21111.32,1743600],["2021-01-18",21111.32,21111.32,20800.86,20894.0,1295500],["2021-01-19",20894.0,20894.0,19465.88,19807.39,2189800],["2021-01-20",19776.34,20552.5,19186.47,20366.22,1728200],["2021-01-21",20552.5,20707.73,20055.76,20490.4,1051600],["2021-01-22",20490.4,21204.46,20428.31,21080.28,1662300],["2021-01-25",21080.28,22104.8,21049.23,22042.71,1970600],["2021-01-26",22104.8,22228.98,21142.37,21608.06,1425600],["2021-01-27",21235.51,21732.25,20800.86,21266.56,1654300],["2021-01-28",19931.57,20490.4,19807.39,19807.39,1491900],["2021-01-29",18813.92,21173.42,18813.92,19807.39,1301000],["2021-02-01",19931.57,19993.67,18503.46,18565.55,1581100],["2021-02-02",18192.99,19465.88,17696.26,18969.15,2357700],["2021-02-03",19248.56,20273.08,19031.24,19652.16,1430500],["2021-02-04",19807.39,20428.31,19403.79,20304.13,1511500],["2021-02-05",20304.13,20614.59,20179.94,20335.17,1443500],["2021-02-08",20490.4,20490.4,18938.1,19248.56,2232000],["2021-02-09",19248.56,19869.48,19124.38,19807.39,1865400],["2021-02-17",20242.04,21111.32,19993.67,20800.86,742200],["2021-02-18",20862.96,21421.79,20428.31,21297.6,1436800],["2021-02-19",20800.86,21297.6,20800.86,21049.23,661100],["2021-02-22",21111.32,21359.69,20707.73,21049.23,1228100],["2021-02-23",20925.05,21173.42,20676.68,20800.86,1473800],["2021-02-24",20800.86,20987.14,20304.13,20428.31,1532000],["2021-02-25",20428.31,20552.5,19869.48,20117.85,2183500],["2021-02-26",19745.3,19931.57,19559.02,19807.39,2163800],["2021-03-01",19993.67,20179.94,19807.39,20179.94,1398800],["2021-03-02",20490.4,20490.4,20179.94,20366.22,1486300],["2021-03-03",20490.4,20490.4,20273.08,20366.22,1721500],["2021-03-04",20366.22,20459.36,19434.84,19838.44,1164500],["2021-03-05",19683.21,19683.21,19155.42,19527.98,2104000],["2021-03-08",19559.02,19807.39,19155.42,19310.65,2586100],["2021-03-09",19248.56,19279.61,18751.82,19124.38,1904700],["2021-03-10",19155.42,20179.94,19000.19,19683.21,1965600],["2021-03-11",19993.67,19993.67,19310.65,19590.07,1192000],["2021-03-12",19590.07,19683.21,19279.61,19341.7,1971700],["2021-03-15",19372.75,19590.07,19310.65,19465.88,1416300],["2021-03-16",19496.93,19496.93,19186.47,19403.79,1203000],["2021-03-17",19496.93,19745.3,19372.75,19559.02,1904400],["2021-03-18",19683.21,20055.76,19559.02,19993.67,2055000],["2021-03-19",20055.76,20335.17,19807.39,20148.9,2289800],["2021-03-22",20210.99,20210.99,19869.48,19869.48,1251800],["2021-03-23",19869.48,19869.48,19372.75,19496.93,1387800],["2021-03-24",19310.65,19434.84,18938.1,19186.47,1651900],["2021-03-25",19186.47,19279.61,18565.55,19186.47,1804200],["2021-03-26",19000.19,19062.28,18503.46,18627.64,1308100],["2021-03-29",18751.82,18938.1,18658.69,18876.01,6948900],["2021-03-30",18876.01,19155.42,18813.92,18876.01,1256700],["2021-03-31",18876.01,19031.24,18751.82,18907.05,1324500],["2021-04-01",18938.1,19310.65,18907.05,19248.56,2047300],["2021-04-02",19465.88,19559.02,19372.75,19434.84,1136800],["2021-04-05",19496.93,19590.07,18969.15,19062.28,2308200],["2021-04-06",18938.1,19372.75,18907.05,19217.51,1620200],["2021-04-07",19248.56,19310.65,19062.28,19155.42,6649900],["2021-04-08",19434.84,20179.94,19434.84,19496.93,3222500],["2021-04-09",19869.48,19931.57,19683.21,19776.34,1600800],["2021-04-12",19869.48,20024.71,19745.3,19931.57,1776500],["2021-04-13",19993.67,19993.67,19465.88,19527.98,2402600],["2021-04-14",19496.93,19776.34,19248.56,19683.21,1345900],["2021-04-15",19745.3,19807.39,19248.56,19310.65,3427100],["2021-04-16",19279.61,19621.11,19124.38,19496.93,5681608],["2021-04-19",19621.11,20831.91,19372.75,20552.5,7882600],["2021-04-20",20583.54,21608.06,20583.54,21204.46,9056700],["2021-04-22",21297.6,21545.97,20490.4,20490.4,5113700],["2021-04-23",20490.4,21918.52,20117.85,21918.52,7617000],["2021-04-26",22228.98,22353.17,21359.69,21421.79,4270251],["2021-04-27",21173.42,21980.61,21173.42,21452.83,4093800],["2021-04-28",21359.69,22166.89,21266.56,21639.11,8048000],["2021-04-29",21794.34,22228.98,21701.2,21825.38,11476900],["2021-05-04",21732.25,23315.6,21421.79,22943.04,6813700],["2021-05-05",23036.18,23160.37,22601.54,22694.67,4372700],["2021-05-06",22601.54,23222.46,22508.4,22632.58,4334300],["2021-05-07",22570.49,22725.72,22104.8,22539.44,6818700],["2021-05-10",22477.35,22849.9,22228.98,22632.58,4548300],["2021-05-11",22632.58,23346.64,22477.35,22849.9,5788900],["2021-05-12",22849.9,23067.23,22477.35,23036.18,3692900],["2021-05-13",22974.09,23129.32,22694.67,22787.81,3409100],["2021-05-14",22974.09,23595.01,22756.77,23129.32,4937300],["2021-05-17",23129.32,23222.46,22539.44,22663.63,4492900],["2021-05-18",22415.26,22601.54,22228.98,22353.17,3940900],["2021-05-19",22291.08,22322.12,21732.25,22228.98,5583700],["2021-05-20",22166.89,22943.04,22166.89,22663.63,10829000],["2021-05-21",22725.72,23408.73,22694.67,23222.46,4509300],["2021-05-24",23222.46,23595.01,23222.46,23253.5,4367300],["2021-05-25",23098.27,23315.6,22912.0,23005.14,2689600],["2021-05-26",22912.0,23253.5,22663.63,23036.18,2885400],["2021-05-27",23129.32,24526.39,23036.18,24215.93,8750800],["2021-05-28",24371.16,24371.16,23967.56,24215.93,2728400],["2021-05-31",24184.89,24588.48,23781.29,24495.35,4026900],["2021-06-01",24650.58,24961.04,24215.93,24557.44,4518700],["2021-06-02",24464.3,24836.85,24340.12,24526.39,3774500],["2021-06-03",24464.3,24898.95,24402.21,24712.67,3257900],["2021-06-04",24588.48,24774.76,24153.84,24309.07,4720600],["2021-06-07",24340.12,24588.48,23781.29,24091.75,4367100],["2021-06-08",24091.75,24402.21,23812.33,23936.52,7236800],["2021-06-09",23936.52,24340.12,23595.01,24153.84,3497200],["2021-06-10",24153.84,24526.39,23905.47,24153.84,3212800],["2021-06-11",24520.18,25271.5,24383.58,25134.9,3920600],["2021-06-14",25134.9,25339.8,25100.74,25203.2,2995200],["2021-06-15",24929.99,25271.5,24895.84,25203.2,1810400],["2021-06-16",24998.29,25476.4,24929.99,25203.2,2246400],["2021-06-17",24861.69,25305.65,24725.09,25203.2,1586500],["2021-06-18",25271.5,25886.21,25271.5,25510.55,2723300],["2021-06-21",25408.1,25681.31,25203.2,25510.55,2351300],["2021-06-22",25613.0,25783.76,25408.1,25476.4,1930000],["2021-06-23",25613.0,25613.0,25134.9,25169.05,1976000],["2021-06-24",25100.74,25169.05,24656.79,24725.09,1771200],["2021-06-25",24725.09,25339.8,24656.79,25339.8,2262000],["2021-06-28",25339.8,25442.25,25237.35,25373.95,1515900],["2021-06-29",25373.95,26022.81,25373.95,25613.0,3392100],["2021-06-30",25613.0,26022.81,25544.7,25647.16,2263600],["2021-07-01",25647.16,25817.91,25408.1,25749.61,2175700],["2021-07-02",25749.61,25886.21,25613.0,25681.31,2099800],["2021-07-05",25544.7,25544.7,25134.9,25134.9,1918500],["2021-07-06",25100.74,25442.25,24656.79,24656.79,2942200],["2021-07-07",24588.48,25100.74,23768.87,25066.59,4087900],["2021-07-08",25066.59,25203.2,24520.18,25100.74,2712000],["2021-07-09",25134.9,25305.65,24895.84,24998.29,3417600],["2021-07-12",24998.29,25066.59,23973.77,24725.09,4076800],["2021-07-13",24554.33,24895.84,24486.03,24793.39,1805800],["2021-07-14",24793.39,25339.8,24246.98,25134.9,3014100],["2021-07-15",25203.2,25203.2,24656.79,24827.54,1480500],["2021-07-16",24929.99,25271.5,24827.54,25237.35,1400500],["2021-07-19",24998.29,26979.03,24929.99,25476.4,8637800],["2021-07-20",25613.0,26091.11,25032.44,25203.2,3284000],["2021-07-21",25134.9,25339.8,24998.29,25032.44,1709000],["2021-07-22",24964.14,26774.13,24793.39,26774.13,14906700],["2021-07-23",26808.28,27662.04,26227.72,26227.72,6483500],["2021-07-26",26637.52,27388.84,26261.87,26739.98,6050400],["2021-07-27",26979.03,27218.09,26569.22,26808.28,4687300],["2021-07-28",26637.52,26808.28,26330.17,26466.77,3765700],["2021-07-29",26500.92,27183.94,26091.11,27183.94,5049500],["2021-07-30",27047.33,28276.76,26910.73,27798.65,7711700],["2021-08-02",27662.04,28174.31,27286.39,27525.44,3915800],["2021-08-03",27388.84,28345.06,27354.69,27969.4,4934300],["2021-08-04",27935.25,28242.61,27457.14,27730.35,4628500],["2021-08-05",27627.89,28140.15,27457.14,28003.55,3501500],["2021-08-06",28174.31,28959.77,28071.85,28276.76,5705300],["2021-08-09",28276.76,28925.62,28276.76,28925.62,5629000],["2021-08-10",28959.77,28959.77,28584.11,28618.26,5592600],["2021-08-11",28549.96,28652.41,27252.24,27354.69,9691200],["2021-08-12",27183.94,28037.7,27183.94,27593.74,4357800],["2021-08-13",27559.59,28549.96,27320.54,28549.96,6192300],["2021-08-16",28549.96,28789.02,28345.06,28481.66,3772400],["2021-08-17",28345.06,28345.06,27901.1,28140.15,2505500],["2021-08-18",28003.55,28754.87,27901.1,28345.06,2857300],["2021-08-19",28345.06,28481.66,28106.0,28379.21,2045700],["2021-08-20",28276.76,28584.11,26569.22,26910.73,4095500],["2021-08-23",26637.52,26944.88,25886.21,25954.51,4191300],["2021-08-24",25954.51,26227.72,25613.0,25954.51,2139000],["2021-08-25",25954.51,26227.72,25749.61,26227.72,1174600],["2021-08-26",26296.02,26364.32,25886.21,26056.96,1860600],["2021-08-27",25954.51,26739.98,25886.21,26739.98,2906900],["2021-08-30",26774.13,27252.24,26603.37,26979.03,1357842],["2021-08-31",26979.03,27388.84,26842.43,27149.78,2709700],["2021-09-01",26944.88,27149.78,26705.83,26842.43,1135900],["2021-09-06",27252.24,28242.61,26979.03,27969.4,4883300],["2021-09-07",28106.0,28106.0,27525.44,27730.35,1888700],["2021-09-08",27696.2,27696.2,27218.09,27320.54,1523800],["2021-09-09",27593.74,27866.95,27320.54,27662.04,1593100],["2021-09-10",27798.65,27832.8,27593.74,27696.2,1703900],["2021-09-13",27696.2,28447.51,27696.2,28174.31,5306000],["2021-09-14",28140.15,28310.91,28037.7,28174.31,4087800],["2021-09-15",28106.0,28208.46,27866.95,28140.15,3397640],["2021-09-16",28208.46,29403.73,28208.46,29164.67,8027500],["2021-09-17",29232.98,29369.58,28686.57,28686.57,8040300],["2021-09-20",28686.57,29028.07,28481.66,28823.17,5403900],["2021-09-21",28345.06,28686.57,28003.55,28515.81,2785500],["2021-09-22",28515.81,29335.43,28345.06,28686.57,4619700],["2021-09-23",28686.57,29028.07,28686.57,28686.57,3613300],["2021-09-24",28686.57,28925.62,28515.81,28686.57,3921400],["2021-09-27",28686.57,28754.87,28208.46,28242.61,4447500],["2021-09-28",27866.95,28618.26,27866.95,28413.36,3082700],["2021-09-29",28413.36,28549.96,28106.0,28413.36,960800],["2021-09-30",28310.91,28618.26,28310.91,28413.36,965400],["2021-10-01",28379.21,28413.36,28208.46,28208.46,986212],["2021-10-04",28310.91,28310.91,27901.1,28071.85,1306400],["2021-10-05",28071.85,28379.21,28037.7,28379.21,1672300],["2021-10-06",28549.96,28925.62,28481.66,28686.57,1838100],["2021-10-07",28823.17,29028.07,28720.72,28925.62,3196600],["2021-10-08",28993.92,29915.99,28993.92,29745.24,6213400],["2021-10-11",29779.39,29915.99,29506.18,29813.54,2195200],["2021-10-12",29813.54,30018.44,29437.88,29745.24,2048000],["2021-10-13",29779.39,29915.99,29676.93,29745.24,2498600],["2021-10-14",29779.39,30325.8,29745.24,29915.99,4336000],["2021-10-15",29881.84,30155.04,29813.54,29950.14,3288100],["2021-10-18",29950.14,30599.0,29915.99,30257.5,3917300],["2021-10-19",30462.4,30940.51,30257.5,30428.25,4009400],["2021-10-20",30428.25,30667.3,29711.09,30257.5,4598000],["2021-10-21",30325.8,31077.11,30291.65,30667.3,4208600],["2021-10-22",30735.61,31179.56,30667.3,31111.26,2578300],["2021-10-25",31418.62,32545.59,31213.71,31828.43,10370470],["2021-10-26",31657.67,31828.43,31077.11,31452.77,5888154],["2021-10-27",31760.13,32818.8,31657.67,32784.65,4486000],["2021-10-28",32818.8,34218.97,32716.34,33809.17,4235700],["2021-10-29",33945.77,34833.69,33638.41,34833.69,4833500],["2021-11-01",34150.67,34218.97,33194.45,33467.66,6008400],["2021-11-02",33365.21,34901.99,33262.76,34423.88,3894500],["2021-11-03",34833.69,34833.69,32067.48,32238.24,7524500],["2021-11-04",31965.03,33126.15,31862.58,32408.99,4893200],["2021-11-05",32716.34,33228.6,32477.29,32921.25,2358300],["2021-11-08",32818.8,33057.85,32443.14,32818.8,3214200],["2021-11-09",33057.85,33535.96,32784.65,33057.85,3749900],["2021-11-10",33092.0,33262.76,32716.34,32989.55,2941900],["2021-11-11",33126.15,34355.58,33126.15,34014.07,6171300],["2021-11-12",34014.07,34287.28,33399.36,33809.17,2167500],["2021-11-15",34150.67,34150.67,33570.11,33672.56,2758400],["2021-11-16",33126.15,33535.96,32374.84,32955.4,3562600],["2021-11-17",32784.65,33126.15,32716.34,32989.55,1030200],["2021-11-18",32921.25,33057.85,32511.44,32511.44,2089100],["2021-11-19",32545.59,32648.04,31008.81,31350.32,4154400],["2021-11-22",31213.71,31760.13,29369.58,29369.58,4294500],["2021-11-23",29369.58,31077.11,29369.58,31077.11,3219658],["2021-11-24",31145.41,32033.33,30940.51,32033.33,1461200],["2021-11-25",32101.63,32306.54,31896.73,31896.73,1595000],["2021-11-26",32033.33,32033.33,31589.37,31657.67,1389800],["2021-11-29",31077.11,31623.52,30735.61,31213.71,1394300],["2021-11-30",31384.47,31965.03,31350.32,31725.98,1589300],["2021-12-01",31760.13,31760.13,31384.47,31418.62,1125200],["2021-12-02",31691.82,32033.33,31384.47,31623.52,1353100],["2021-12-03",31760.13,31999.18,31452.77,31452.77,1304400],["2021-12-06",31418.62,31521.07,29369.58,29574.48,1095700],["2021-12-07",29745.24,31008.81,29745.24,30940.51,1108700],["2021-12-08",30940.51,31384.47,30872.21,31282.02,989100],["2021-12-09",31282.02,32887.1,31213.71,32852.95,2904800],["2021-12-10",32818.8,33262.76,32477.29,32648.04,1759600],["2021-12-13",33262.76,34150.67,32818.8,33877.47,2491100],["2021-12-14",33843.32,34014.07,33057.85,33126.15,2002400],["2021-12-15",33194.45,33467.66,32818.8,32921.25,1476600],["2021-12-16",32818.8,33331.06,32818.8,33057.85,1208700],["2021-12-17",33331.06,34560.48,33126.15,34423.88,6088600],["2021-12-20",34492.18,34492.18,33570.11,34150.67,1817100],["2021-12-21",34014.07,34628.78,33672.56,34287.28,1767600],["2021-12-22",33945.77,36336.32,33945.77,35311.8,4084100],["2021-12-23",35516.7,36268.01,34901.99,35311.8,4242200],["2021-12-24",35516.7,35789.91,34492.18,34833.69,1106700],["2021-12-27",34833.69,36336.32,34218.97,36199.71,3582500],["2021-12-28",36268.01,36677.82,35516.7,35858.21,1707200],["2021-12-29",35926.51,37429.14,35926.51,36199.71,4459500],["2021-12-30",36541.22,36609.52,35516.7,35585.0,2284000],["2021-12-31",35789.91,35789.91,34833.69,34833.69,1883900],["2022-01-04",35380.1,37155.93,35175.19,37155.93,3070800],["2022-01-05",37292.53,39273.27,36882.73,38043.85,3792200],["2022-01-06",38112.15,39000.07,37360.84,38795.16,3266900],["2022-01-07",38931.77,38931.77,38043.85,38658.56,2063600],["2022-01-10",38248.75,38453.66,36609.52,36951.03,3201600],["2022-01-11",36882.73,37497.44,36199.71,36199.71,3531300],["2022-01-12",35106.89,36882.73,34560.48,36677.82,4688900],["2022-01-13",37019.33,37360.84,35994.81,36541.22,3725300],["2022-01-14",36199.71,36951.03,35789.91,36541.22,1271700],["2022-01-17",36268.01,36541.22,34014.07,34014.07,2508100],["2022-01-18",33535.96,34833.69,33535.96,34492.18,1918100],["2022-01-19",34218.97,35448.4,34218.97,35448.4,1145400],["2022-01-20",35516.7,35858.21,34970.29,35311.8,1078000],["2022-01-21",35585.0,35585.0,34355.58,34697.08,1540200],["2022-01-24",34901.99,34901.99,33467.66,33535.96,1344000],["2022-01-25",33194.45,34355.58,32511.44,34082.37,1688500],["2022-01-26",34423.88,34833.69,33945.77,34423.88,1357000],["2022-01-27",34150.67,34901.99,34150.67,34218.97,587300],["2022-01-28",34150.67,34697.08,33945.77,34150.67,767200],["2022-02-07",34697.08,34833.69,34355.58,34560.48,641400],["2022-02-08",34628.78,34697.08,34287.28,34423.88,749500],["2022-02-09",34560.48,36541.22,34423.88,36268.01,2094400],["2022-02-10",36199.71,36541.22,35585.0,36063.11,1182100],["2022-02-11",36063.11,36199.71,35721.6,36063.11,694600],["2022-02-14",35858.21,36131.41,35243.49,35994.81,1148000],["2022-02-15",35926.51,36609.52,35789.91,36541.22,1621100],["2022-02-16",36746.12,36951.03,36472.92,36746.12,776000],["2022-02-17",36814.43,37497.44,36404.62,37497.44,2016000],["2022-02-18",37155.93,37429.14,36882.73,36882.73,939600],["2022-02-21",36882.73,37429.14,36882.73,37019.33,789600],["2022-02-22",36746.12,37019.33,35653.3,36814.43,1597200],["2022-02-23",36814.43,37360.84,36472.92,36951.03,1019700],["2022-02-24",36951.03,36951.03,35175.19,36063.11,1949900],["2022-02-25",36199.71,36746.12,36199.71,36404.62,790700],["2022-02-28",36404.62,36677.82,35926.51,36131.41,629500],["2022-03-01",36199.71,37087.63,35994.81,36951.03,1999200],["2022-03-02",37019.33,37360.84,36677.82,36677.82,1369300],["2022-03-03",37087.63,37429.14,36746.12,37292.53,1261000],["2022-03-04",37497.44,37838.95,37155.93,37292.53,1641600],["2022-03-07",36882.73,37087.63,36131.41,36746.12,1411300],["2022-03-08",36199.71,36472.92,35585.0,35585.0,1741700],["2022-03-09",35311.8,35858.21,34628.78,34970.29,1402500],["2022-03-10",35243.49,35653.3,35175.19,35175.19,635900],["2022-03-11",35106.89,35243.49,34697.08,34833.69,1354700],["2022-03-14",34765.38,34970.29,33604.26,34287.28,1213700],["2022-03-15",34765.38,34765.38,33809.17,34150.67,1065200],["2022-03-16",34355.58,34833.69,34116.52,34560.48,721100],["2022-03-17",34765.38,35721.6,34492.18,35106.89,1101700],["2022-03-18",35243.49,35585.0,34833.69,34833.69,1461100],["2022-03-21",35243.49,36404.62,35038.59,36404.62,2032200],["2022-03-22",36472.92,36746.12,36063.11,36063.11,1390400],["2022-03-23",36268.01,36746.12,35858.21,36199.71,1430500],["2022-03-24",36199.71,36609.52,35994.81,36268.01,832700],["2022-03-25",36472.92,36814.43,36268.01,36404.62,1108300],["2022-03-28",35926.51,36541.22,35858.21,36131.41,1567100],["2022-03-29",36131.41,36609.52,35994.81,36472.92,1410000],["2022-03-30",36131.41,36541.22,35516.7,35926.51,1554600],["2022-03-31",35926.51,36404.62,35926.51,36063.11,1045500],["2022-04-01",35789.91,36677.82,35175.19,36609.52,1640000],["2022-04-04",36677.82,36677.82,35994.81,36063.11,1486000],["2022-04-05",36063.11,36063.11,35243.49,35516.7,1812400],["2022-04-06",35243.49,35516.7,34697.08,34833.69,1921900],["2022-04-07",35038.59,35243.49,34833.69,34901.99,611400],["2022-04-08",35106.89,35175.19,34697.08,34765.38,1043700],["2022-04-12",34765.38,34901.99,34218.97,34218.97,706700],["2022-04-13",34150.67,34765.38,34150.67,34560.48,904400],["2022-04-14",34560.48,34628.78,34014.07,34218.97,1080400],["2022-04-15",34355.58,34355.58,33740.86,33809.17,1029900],["2022-04-18",33740.86,33979.92,33399.36,33672.56,1182300],["2022-04-19",33945.77,34970.29,33877.47,34218.97,1329700],["2022-04-20",34765.38,34765.38,34082.37,34082.37,1206300],["2022-04-21",33843.32,34423.88,32443.14,32784.65,1656300],["2022-04-22",32443.14,33843.32,32443.14,33467.66,2094600],["2022-04-25",33399.36,33809.17,31213.71,31418.62,4041600],["2022-04-26",30872.21,32169.93,30599.0,32067.48,1513300],["2022-04-27",31486.92,32511.44,31077.11,32101.63,1021500],["2022-04-28",32101.63,32169.93,31896.73,32101.63,532800],["2022-04-29",32101.63,32852.95,31760.13,32716.34,1858500],["2022-05-04",32238.24,32374.84,31760.13,31760.13,1420000],["2022-05-05",31896.73,31896.73,30428.25,31486.92,788200],["2022-05-06",31213.71,31486.92,30599.0,31486.92,4345300],["2022-05-09",31077.11,31282.02,29301.28,29301.28,1264000],["2022-05-10",29164.67,29642.78,28345.06,29642.78,1439400],["2022-05-11",29642.78,29950.14,28959.77,29779.39,1603700],["2022-05-12",29437.88,29711.09,28481.66,28857.32,3951900],["2022-05-13",28857.32,28857.32,26842.43,26842.43,2556300],["2022-05-16",27115.63,27388.84,26159.42,26842.43,1257400],["2022-05-17",26842.43,28618.26,26432.62,28481.66,1143400],["2022-05-18",28481.66,28549.96,28037.7,28345.06,1273400],["2022-05-19",28003.55,28481.66,27798.65,28345.06,973200],["2022-05-20",28345.06,28481.66,28106.0,28276.76,1235300],["2022-05-23",28481.66,28481.66,27388.84,27935.25,529100],["2022-05-24",27866.95,27935.25,26569.22,27388.84,723100],["2022-05-25",27388.84,28003.55,27354.69,27935.25,1516700],["2022-05-26",28276.76,28618.26,28003.55,28310.91,836200],["2022-05-27",28345.06,29232.98,28345.06,29062.22,4442300],["2022-05-30",29062.22,29096.37,28549.96,28959.77,971800],["2022-05-31",28925.62,28925.62,28413.36,28720.72,732000],["2022-06-01",28618.26,28891.47,28413.36,28686.57,819300],["2022-06-02",28652.41,28652.41,27798.65,28003.55,745800],["2022-06-03",27935.25,27935.25,27525.44,27866.95,644000],["2022-06-06",27866.95,27935.25,27320.54,27764.5,631700],["2022-06-07",27388.84,27593.74,27252.24,27593.74,652900],["2022-06-08",27593.74,28686.57,27593.74,28208.46,825000],["2022-06-09",28208.46,28345.06,27730.35,28037.7,878200],["2022-06-10",27969.4,28345.06,27866.95,27969.4,629400],["2022-06-13",27593.74,27798.65,27252.24,27252.24,792700],["2022-06-14",27388.84,27388.84,26603.37,26637.52,1225100],["2022-06-15",26569.22,26637.52,25476.4,26022.81,1117100],["2022-06-16",25988.66,26910.73,25988.66,26705.83,938600],["2022-06-17",26227.72,26842.43,25544.7,26637.52,836900],["2022-06-20",26569.22,26774.13,25954.51,26330.17,1020200],["2022-06-21",26296.02,26637.52,26022.81,26398.47,824100],["2022-06-22",26296.02,26603.37,25954.51,26296.02,656400],["2022-06-23",26227.72,26296.02,25954.51,26022.81,471500],["2022-06-24",25886.21,26432.62,25886.21,26261.87,645400],["2022-06-27",26227.72,26774.13,26227.72,26671.68,879300],["2022-06-28",26774.13,27115.63,26705.83,26808.28,712200],["2022-06-29",26705.83,27047.33,26637.52,26842.43,926400],["2022-06-30",26774.13,26910.73,26569.22,26569.22,514300],["2022-07-01",26569.22,26979.03,25954.51,26535.07,830400],["2022-07-04",26972.2,27009.77,26746.81,26897.07,432600],["2022-07-05",26897.07,27047.33,26446.28,26446.28,886000],["2022-07-06",26220.89,26671.68,25920.36,26333.58,1045000],["2022-07-07",26296.02,26746.81,26220.89,26746.81,828700],["2022-07-08",26784.37,27573.25,26709.24,27084.9,1076200],["2022-07-11",27047.33,27197.6,26296.02,26296.02,734900],["2022-07-12",26333.58,26746.81,26296.02,26746.81,615700],["2022-07-13",26746.81,26784.37,26483.85,26558.98,670700],["2022-07-14",26521.41,27648.38,26296.02,27648.38,1659300],["2022-07-15",27798.65,28061.61,27272.73,27310.29,724100],["2022-07-18",27347.86,27347.86,27084.9,27197.6,515300],["2022-07-19",27197.6,27197.6,26784.37,27047.33,673700],["2022-07-20",27272.73,27648.38,27160.03,27573.25,871200],["2022-07-21",27573.25,27873.78,27272.73,27761.08,967100],["2022-07-22",27648.38,27723.52,27347.86,27422.99,637800],["2022-07-25",27272.73,27685.95,27272.73,27272.73,530000],["2022-07-26",27272.73,27873.78,27235.16,27836.21,1158500],["2022-07-27",27761.08,28249.44,27685.95,28024.04,649500],["2022-07-28",28024.04,28700.23,27986.48,28549.96,692800],["2022-07-29",28662.66,29000.75,28136.74,28174.31,1459300],["2022-08-01",28249.44,29151.01,28174.31,28925.62,763300],["2022-08-02",28850.49,29301.28,28474.83,29226.15,1422300],["2022-08-03",28700.23,29263.71,28700.23,29263.71,933000],["2022-08-04",29263.71,29376.41,29038.32,29301.28,980100],["2022-08-05",29226.15,29226.15,28888.05,29075.88,635500],["2022-08-08",29075.88,29301.28,28700.23,29000.75,657100],["2022-08-09",29000.75,29038.32,28775.36,28812.92,733100],["2022-08-10",28850.49,29188.58,28775.36,29113.45,740600],["2022-08-11",29301.28,29451.54,29226.15,29301.28,1153100],["2022-08-12",29151.01,29263.71,29000.75,29151.01,939700],["2022-08-15",29188.58,29226.15,29000.75,29151.01,1005200],["2022-08-16",29151.01,29526.67,29038.32,29188.58,699600],["2022-08-17",29226.15,29526.67,29188.58,29526.67,1175500],["2022-08-18",29526.67,29789.63,29489.11,29526.67,1082900],["2022-08-19",29526.67,29601.8,28925.62,29075.88,790200],["2022-08-22",29000.75,29000.75,28324.57,28324.57,946500],["2022-08-23",28174.31,28324.57,27761.08,28324.57,1371400],["2022-08-24",28399.7,28549.96,28249.44,28362.13,1065700],["2022-08-25",28362.13,28775.36,28362.13,28700.23,660700],["2022-08-26",28512.4,28963.19,28512.4,28812.92,676700],["2022-08-29",28549.96,28587.53,28099.17,28249.44,996400],["2022-08-30",28249.44,28587.53,28249.44,28324.57,606400],["2022-08-31",28324.57,28362.13,27798.65,27798.65,1046700],["2022-09-05",27911.34,28136.74,27498.12,27648.38,927700],["2022-09-06",27648.38,27798.65,27084.9,27197.6,2613400],["2022-09-07",27197.6,27272.73,26483.85,26521.41,1357400],["2022-09-08",26671.68,26821.94,26521.41,26671.68,672700],["2022-09-09",26671.68,26709.24,26558.98,26671.68,997100],["2022-09-12",26746.81,26972.2,26746.81,26897.07,740100],["2022-09-13",26972.2,27047.33,26784.37,26897.07,1803600],["2022-09-14",26596.54,26934.64,26596.54,26821.94,1269500],["2022-09-15",26821.94,26897.07,26371.15,26671.68,761800],["2022-09-16",26709.24,26709.24,25469.57,25469.57,4361400],["2022-09-19",25544.7,25920.36,25056.35,25281.74,1230200],["2022-09-20",25319.31,25432.01,24718.26,25093.91,1693200],["2022-09-21",25056.35,25056.35,23553.72,23628.85,1688500],["2022-09-22",23478.59,23929.38,22689.71,23628.85,4042900],["2022-09-23",23966.94,24079.64,23140.5,23516.15,2782300],["2022-09-26",23065.36,23065.36,21900.83,22238.92,7188200],["2022-09-27",22464.31,22464.31,21074.38,22088.66,3797500],["2022-09-28",22013.52,22727.27,21637.87,22088.66,1665500],["2022-09-29",22539.44,23178.06,21750.56,21750.56,4953500],["2022-09-30",21600.3,21975.96,20247.93,21074.38,4391200],["2022-10-03",20661.16,21036.81,19609.32,19609.32,4301100],["2022-10-04",19534.18,20285.5,19383.92,19646.88,3982100],["2022-10-05",20247.93,20961.68,20060.11,20661.16,2711700],["2022-10-06",20661.16,20661.16,19308.79,19722.01,3260200],["2022-10-07",18782.87,19383.92,18369.65,18782.87,3364300],["2022-10-10",18557.48,19909.84,18557.48,19459.05,2539100],["2022-10-11",19609.32,19609.32,18106.69,18332.08,2565900],["2022-10-12",18557.48,19609.32,18332.08,19609.32,3443600],["2022-10-13",19609.32,19984.97,19534.18,19909.84,2299100],["2022-10-14",20285.5,20323.07,19571.75,19909.84,2591300],["2022-10-17",19797.15,19797.15,18745.3,19233.66,4038000],["2022-10-18",19421.49,20135.24,19383.92,19759.58,1576070],["2022-10-19",19722.01,19834.71,19158.53,19421.49,1010700],["2022-10-20",19383.92,19421.49,18858.0,19158.53,2239400],["2022-10-21",19083.4,19158.53,17843.73,17918.86,3271800],["2022-10-24",17918.86,18106.69,16679.19,16679.19,2523700],["2022-10-25",16378.66,16904.58,15514.65,15777.61,9792700],["2022-10-26",15852.74,16867.02,15852.74,16303.53,9011008],["2022-10-27",16604.06,17430.5,16528.93,17280.24,2666000],["2022-10-28",17580.77,17881.29,17205.11,17280.24,2181000],["2022-10-31",17280.24,17280.24,16341.1,17054.85,6503000],["2022-11-01",17205.11,17580.77,16754.32,17129.98,1567500],["2022-11-02",17129.98,17392.94,16829.45,17280.24,1554300],["2022-11-03",17129.98,17317.81,17054.85,17317.81,1494200],["2022-11-04",17167.54,17167.54,16115.7,16115.7,2120300],["2022-11-07",15439.52,15552.22,14988.73,14988.73,2885300],["2022-11-08",14199.85,15927.87,14049.59,15251.69,16006800],["2022-11-09",15176.56,15740.05,15101.43,15251.69,2203500],["2022-11-10",14237.42,14800.9,14199.85,14274.98,7990740],["2022-11-11",14425.24,15251.69,14425.24,15176.56,22653157],["2022-11-14",15138.99,15552.22,14876.03,15251.69,4813200],["2022-11-15",15251.69,15289.26,14350.11,14575.51,3599200],["2022-11-16",14199.85,15589.78,13561.23,15214.12,6950700],["2022-11-17",15364.39,16228.4,15214.12,16190.83,10040300],["2022-11-18",16228.4,16829.45,16153.27,16604.06,7918800],["2022-11-21",16904.58,16979.71,16491.36,16829.45,22963200],["2022-11-22",16829.45,17731.03,16528.93,16867.02,4370700],["2022-11-23",16754.32,16867.02,16153.27,16416.23,2332590],["2022-11-24",16265.97,16604.06,15289.26,15777.61,5567700],["2022-11-25",16153.27,16867.02,16115.7,16867.02,5957400],["2022-11-28",17242.67,18031.56,17167.54,18031.56,9168100],["2022-11-29",18557.48,19271.22,18407.21,19271.22,8516200],["2022-11-30",19684.45,20586.03,19158.53,20586.03,2771400],["2022-12-01",21938.39,22013.52,19684.45,20435.76,6110400],["2022-12-02",20435.76,21863.26,20135.24,21863.26,2610800],["2022-12-05",22915.1,23365.89,22314.05,23365.89,3500900],["2022-12-06",22952.67,23253.19,22201.35,22201.35,3309000],["2022-12-07",22201.35,23215.63,21938.39,22464.31,3292600],["2022-12-08",22389.18,22877.54,21713.0,22764.84,4646300],["2022-12-09",22689.71,22689.71,21938.39,22577.01,2912800],["2022-12-12",22539.44,22539.44,20999.25,20999.25,3998400],["2022-12-13",20586.03,20999.25,19534.18,20961.68,2363600],["2022-12-14",21637.87,21637.87,20736.29,21036.81,1421600],["2022-12-15",20999.25,21374.91,20848.99,21187.08,1051900],["2022-12-16",21111.95,22013.52,20661.16,20661.16,4008400],["2022-12-19",20661.16,20661.16,20060.11,20060.11,2347000],["2022-12-20",20060.11,20510.89,18707.74,19383.92,8202130],["2022-12-21",19421.49,19534.18,18595.04,18858.0,4792700],["2022-12-22",19008.26,20172.8,18933.13,20172.8,3888900],["2022-12-23",20285.5,20285.5,19609.32,19722.01,4699400],["2022-12-26",19684.45,19759.58,18519.91,18519.91,1389700],["2022-12-27",18858.0,19797.15,18820.44,19797.15,1083300],["2022-12-28",20172.8,20999.25,19797.15,20323.07,1303200],["2022-12-29",20360.63,21149.51,20060.11,20999.25,4415400],["2022-12-30",21262.21,21262.21,19909.84,19909.84,784000],["2023-01-03",20210.37,21187.08,19984.97,21036.81,1783300],["2023-01-04",21187.08,21187.08,20698.72,20924.12,1528300],["2023-01-05",20924.12,21074.38,20773.85,20811.42,1108500],["2023-01-06",20961.68,21450.04,20811.42,20886.55,8916700],["2023-01-09",20924.12,21412.47,20924.12,20999.25,6627400],["2023-01-10",21036.81,21111.95,20661.16,20961.68,1522900],["2023-01-11",21036.81,21299.77,20999.25,21111.95,1262300],["2023-01-12",21187.08,21262.21,20135.24,20135.24,1935200],["2023-01-13",20360.63,20510.89,19383.92,19684.45,3332600],["2023-01-16",19684.45,19947.41,19684.45,19797.15,1044800],["2023-01-17",19834.71,20172.8,19722.01,20135.24,930500],["2023-01-18",20135.24,20961.68,20060.11,20886.55,817600],["2023-01-19",20848.99,21036.81,20736.29,20736.29,1443900],["2023-01-27",20773.85,21111.95,20623.59,20773.85,1104400],["2023-01-30",20773.85,21412.47,20510.89,20848.99,1299300],["2023-01-31",20848.99,21149.51,20848.99,21036.81,4179000],["2023-02-01",21412.47,21487.6,19571.75,19909.84,2835300],["2023-02-02",19947.41,20586.03,19909.84,19984.97,1347700],["2023-02-03",20135.24,20285.5,19872.28,20247.93,5075200],["2023-02-06",20210.37,20586.03,20060.11,20548.46,1615200],["2023-02-07",20661.16,21111.95,20435.76,20435.76,1859100],["2023-02-08",20435.76,20473.33,20060.11,20285.5,1501200],["2023-02-09",20285.5,20398.2,20210.37,20247.93,2181900],["2023-02-10",20323.07,20924.12,20323.07,20661.16,3018300],["2023-02-13",20586.03,20661.16,19346.36,19534.18,2904600],["2023-02-14",19947.41,20210.37,19684.45,19984.97,1101800],["2023-02-15",19984.97,20698.72,19984.97,20661.16,1757300],["2023-02-16",20698.72,20886.55,20435.76,20886.55,1161200],["2023-02-17",20961.68,21562.73,20886.55,20886.55,1838900],["2023-02-20",20961.68,21262.21,20924.12,21262.21,2333900],["2023-02-21",21412.47,21637.87,21074.38,21111.95,2003100],["2023-02-22",21036.81,21036.81,20135.24,20135.24,1595600],["2023-02-23",20172.8,20398.2,19346.36,20022.54,1852300],["2023-02-24",20022.54,20210.37,19308.79,19534.18,1058000],["2023-02-27",19233.66,19459.05,18858.0,19120.96,1126400],["2023-02-28",19308.79,19383.92,18482.34,19120.96,1047480],["2023-03-01",18933.13,18933.13,18369.65,18519.91,3048800],["2023-03-02",18557.48,19120.96,18557.48,18707.74,770300],["2023-03-03",18782.87,19008.26,18031.56,18294.52,1095100],["2023-03-06",18895.57,19459.05,18482.34,19459.05,2049600],["2023-03-07",19459.05,19571.75,19346.36,19383.92,691300],["2023-03-08",19233.66,19459.05,18031.56,19459.05,654600],["2023-03-09",19459.05,19759.58,19383.92,19534.18,1322800],["2023-03-10",19421.49,20022.54,19421.49,19909.84,763800],["2023-03-13",19759.58,20210.37,19459.05,19909.84,1012200],["2023-03-14",19909.84,19984.97,19083.4,19383.92,819000],["2023-03-15",19834.71,20135.24,18970.7,19947.41,662000],["2023-03-16",19947.41,19947.41,19609.32,19722.01,439900],["2023-03-17",19834.71,20097.67,19722.01,20097.67,1340900],["2023-03-20",19834.71,19909.84,18745.3,19346.36,870500],["2023-03-21",19534.18,19684.45,19008.26,19684.45,1173400],["2023-03-22",19759.58,19909.84,19496.62,19609.32,1235900],["2023-03-23",19534.18,19759.58,19496.62,19646.88,766100],["2023-03-24",19646.88,20060.11,19609.32,19984.97,1125700],["2023-03-27",20022.54,20172.8,19909.84,20060.11,957400],["2023-03-28",20285.5,20661.16,19909.84,20097.67,1188000],["2023-03-29",20398.2,20435.76,20097.67,20323.07,670800],["2023-03-30",20435.76,20435.76,20285.5,20285.5,395000],["2023-03-31",20285.5,20886.55,20285.5,20736.29,1315300],["2023-04-03",21036.81,22013.52,20886.55,22013.52,2543800],["2023-04-04",22163.79,22163.79,21562.73,21900.83,2411100],["2023-04-05",21825.69,22163.79,21675.43,21788.13,2635710],["2023-04-06",21863.26,21863.26,21036.81,21412.47,4760509],["2023-04-07",21187.08,21562.73,20999.25,21074.38,2584300],["2023-04-10",21412.47,21713.0,21036.81,21299.77,3836200],["2023-04-11",21299.77,21450.04,20999.25,21412.47,2423040],["2023-04-12",21487.6,22577.01,21412.47,22426.75,3632100],["2023-04-13",22426.75,22464.31,21900.83,22351.62,1521100],["2023-04-14",22238.92,22351.62,21412.47,21487.6,2118200],["2023-04-17",21487.6,21938.39,21412.47,21938.39,979600],["2023-04-18",21938.39,21938.39,21487.6,21788.13,854200],["2023-04-19",21863.26,21863.26,21374.91,21374.91,1040800],["2023-04-20",21262.21,21450.04,21262.21,21374.91,774600],["2023-04-21",21374.91,21487.6,21074.38,21337.34,858900],["2023-04-24",21337.34,21412.47,20811.42,21224.64,1173000],["2023-04-25",21262.21,21637.87,21187.08,21299.77,1440800],["2023-04-26",21299.77,21299.77,20736.29,21262.21,1754900],["2023-04-27",21299.77,21713.0,21262.21,21600.3,1890000],["2023-04-28",21713.0,22389.18,21600.3,22389.18,1691300],["2023-05-04",22389.18,23065.36,22314.05,22877.54,3100000],["2023-05-05",22689.71,22727.27,22464.31,22689.71,1032900],["2023-05-08",22689.71,22802.4,22426.75,22501.88,1608800],["2023-05-09",22501.88,22501.88,22088.66,22163.79,763600],["2023-05-10",22201.35,22501.88,22163.79,22389.18,1812500],["2023-05-11",22389.18,22652.14,22389.18,22501.88,1452000],["2023-05-12",22501.88,22839.97,22389.18,22764.84,2104500],["2023-05-15",22839.97,22839.97,22314.05,22389.18,2300200],["2023-05-16",22389.18,22426.75,21938.39,22126.22,4421185],["2023-05-17",22126.22,22126.22,21374.91,21412.47,2776700],["2023-05-18",21450.04,22201.35,21450.04,22013.52,4353200],["2023-05-19",22013.52,22238.92,21825.69,22126.22,1901500],["2023-05-22",22126.22,22238.92,21938.39,22238.92,2531700],["2023-05-23",22238.92,22238.92,21825.69,21938.39,3108900],["2023-05-24",22013.52,22013.52,21825.69,21975.96,3627200],["2023-05-25",21938.39,22088.66,21750.56,22088.66,2500600],["2023-05-26",22163.79,22652.14,22163.79,22389.18,3721700],["2023-05-29",22539.44,22577.01,22426.75,22501.88,1419800],["2023-05-30",22539.44,22952.67,22464.31,22614.58,2561500],["2023-05-31",22614.58,22689.71,22276.48,22314.05,1441600],["2023-06-01",22314.05,22389.18,21938.39,22088.66,1601000],["2023-06-02",22163.79,22238.92,21938.39,22088.66,2183900],["2023-06-05",22163.79,22501.88,22051.09,22426.75,2217400],["2023-06-06",22426.75,22464.31,22276.48,22389.18,2819400],["2023-06-07",22389.18,22952.67,22389.18,22877.54,4710300],["2023-06-08",22915.1,23516.15,22839.97,22839.97,3587500],["2023-06-09",22802.4,22990.23,22464.31,22877.54,2561600],["2023-06-12",22915.1,22952.67,22201.35,22952.67,2875700],["2023-06-13",22915.1,23065.36,22614.58,23027.8,2938800],["2023-06-14",23027.8,23328.32,22990.23,23178.06,3646600],["2023-06-15",23027.8,23140.5,22952.67,23027.8,2168000],["2023-06-16",23065.36,23215.63,22839.97,23065.36,3320600],["2023-06-19",23027.8,23065.36,22614.58,22839.97,1802200],["2023-06-20",22689.71,23065.36,22689.71,22990.23,1736700],["2023-06-21",22990.23,23178.06,22915.1,22990.23,2169700],["2023-06-22",23027.8,24079.64,22990.23,23553.72,4820400],["2023-06-23",23703.98,23854.24,23591.28,23779.11,2143900],["2023-06-26",23666.42,23779.11,23290.76,23628.85,2872400],["2023-06-27",23666.42,23816.68,23365.89,23666.42,1606400],["2023-06-28",23703.98,23779.11,23441.02,23628.85,1502800],["2023-06-29",23365.89,23628.85,22990.23,23102.93,1836500],["2023-06-30",23140.5,23140.5,22652.14,23140.5,1677300],["2023-07-03",23027.8,23065.36,22764.84,22839.97,1712679],["2023-07-04",22764.84,22877.54,22727.27,22839.97,1069700],["2023-07-05",22839.97,23290.76,22802.4,23102.93,1709100],["2023-07-06",23102.93,23102.93,22614.58,22689.71,1202900],["2023-07-07",22689.71,22764.84,22314.05,22689.71,2725500],["2023-07-10",22764.84,23027.8,22652.14,22764.84,2594900],["2023-07-11",22839.97,22952.67,22764.84,22839.97,1824100],["2023-07-12",22877.54,23140.5,22877.54,22952.67,1516600],["2023-07-13",23065.36,23891.81,22990.23,23816.68,3155100],["2023-07-14",23966.94,23966.94,23290.76,23666.42,1931500],["2023-07-17",23816.68,24718.26,23816.68,24417.73,5398500],["2023-07-18",24192.34,24868.52,24117.21,24455.3,3144500],["2023-07-19",24605.56,24605.56,24079.64,24192.34,2735200],["2023-07-20",24042.07,24305.03,23779.11,24117.21,1768500],["2023-07-21",24079.64,24680.69,24079.64,24680.69,2161000],["2023-07-24",24718.26,25807.66,24718.26,25732.53,3841400],["2023-07-25",24830.95,25845.23,24830.95,25657.4,2059500],["2023-07-26",25507.14,26296.02,25394.44,26296.02,3239100],["2023-07-27",26258.45,26821.94,26145.76,26671.68,3221600],["2023-07-28",26746.81,28512.4,26671.68,27610.82,3537400],["2023-07-31",27610.82,28174.31,26934.64,28174.31,2846900],["2023-08-01",28099.17,28099.17,26972.2,26972.2,1416300],["2023-08-02",26972.2,27310.29,26558.98,26897.07,1938400],["2023-08-03",26897.07,27009.77,26483.85,26483.85,2131100],["2023-08-04",26709.24,27122.46,26521.41,27047.33,2650500],["2023-08-07",27122.46,27723.52,26784.37,27047.33,2779300],["2023-08-08",26897.07,27047.33,26408.72,26483.85,2256100],["2023-08-09",26596.54,26709.24,26446.28,26671.68,1934800],["2023-08-10",26671.68,26859.5,26220.89,26220.89,1876300],["2023-08-11",26333.58,27573.25,26183.32,27385.42,3355400],["2023-08-14",27310.29,27723.52,27310.29,27422.99,1738400],["2023-08-15",27685.95,27685.95,27009.77,27047.33,1263500],["2023-08-16",27047.33,27084.9,26558.98,26709.24,1671200],["2023-08-17",27009.77,27009.77,26296.02,26671.68,2268100],["2023-08-18",26296.02,26446.28,24830.95,24906.09,3578300],["2023-08-21",24680.69,25882.79,24567.99,25507.14,1989100],["2023-08-22",25544.7,25694.97,24943.65,25582.27,927300],["2023-08-23",25845.23,25920.36,24643.13,25169.05,2000600],["2023-08-24",25169.05,26521.41,25169.05,25920.36,1782700],["2023-08-25",25920.36,26296.02,25807.66,25957.93,1291300],["2023-08-28",26220.89,26671.68,26033.06,26671.68,1332400],["2023-08-29",26746.81,27047.33,26483.85,26671.68,1589900],["2023-08-30",26709.24,27047.33,26671.68,26934.64,1205600],["2023-08-31",27122.46,27798.65,27122.46,27798.65,2198900],["2023-09-05",27798.65,27798.65,27047.33,27272.73,2597200],["2023-09-06",27235.16,27798.65,26972.2,27385.42,1032500],["2023-09-07",27498.12,27836.21,27310.29,27385.42,2214400],["2023-09-08",27422.99,27422.99,27122.46,27197.6,2145700],["2023-09-11",27347.86,27422.99,26145.76,26145.76,1881100],["2023-09-12",26145.76,26671.68,26108.19,26446.28,2251900],["2023-09-13",26746.81,27197.6,26446.28,26521.41,1995300],["2023-09-14",26521.41,26596.54,25845.23,25995.49,903200],["2023-09-15",26220.89,26446.28,25995.49,25995.49,1172700],["2023-09-18",26070.62,26183.32,25807.66,25920.36,892500],["2023-09-19",25995.49,26070.62,25356.87,25544.7,941900],["2023-09-20",25694.97,26671.68,25544.7,26671.68,1655900],["2023-09-21",26671.68,26746.81,26070.62,26145.76,2947900],["2023-09-22",25770.1,25920.36,24643.13,24793.39,1827900],["2023-09-25",24793.39,25131.48,23140.5,23666.42,1957800],["2023-09-26",23666.42,24042.07,23365.89,23666.42,1304600],["2023-09-27",23666.42,24342.6,23553.72,24342.6,994400],["2023-09-28",24117.21,24793.39,23666.42,24605.56,1073900],["2023-09-29",24605.56,24830.95,24530.43,24530.43,652400],["2023-10-02",24567.99,24605.56,24229.9,24417.73,450400],["2023-10-03",24504.13,24793.39,23553.72,23719.01,999700],["2023-10-04",23305.79,24049.59,23305.79,23966.94,600500],["2023-10-05",23966.94,24049.59,23305.79,23471.07,1013600],["2023-10-06",23429.75,24380.17,22479.34,24380.17,1901700],["2023-10-09",23966.94,24380.17,23595.04,24380.17,1348100],["2023-10-10",24545.45,24710.74,23966.94,24297.52,1246600],["2023-10-11",24008.26,24256.2,23719.01,24132.23,1145000],["2023-10-12",24338.84,24793.39,24132.23,24752.07,1543000],["2023-10-13",24793.39,26446.28,24710.74,26446.28,3063300],["2023-10-16",26446.28,26446.28,25950.41,26198.35,1182500],["2023-10-17",26404.96,26404.96,24462.81,24462.81,2211900],["2023-10-18",24628.1,24628.1,23140.5,24132.23,1236300],["2023-10-19",24132.23,24214.88,23553.72,24090.91,1040600],["2023-10-20",23966.94,24958.68,23553.72,24958.68,1213500],["2023-10-23",24793.39,25165.29,24545.45,24917.36,1015500],["2023-10-24",24917.36,25454.55,24628.1,25289.26,784500],["2023-10-25",25289.26,25537.19,24958.68,25000.0,787800],["2023-10-26",24380.17,24710.74,23595.04,24628.1,1342600],["2023-10-27",24793.39,24793.39,23966.94,24462.81,1664400],["2023-10-30",24297.52,24297.52,23636.36,23636.36,1047500],["2023-10-31",23636.36,23801.65,23181.82,23636.36,1513100],["2023-11-01",23636.36,23636.36,22479.34,23636.36,905400],["2023-11-02",23884.3,25041.32,23471.07,24793.39,1435600],["2023-11-03",24793.39,24793.39,24132.23,24132.23,2486200],["2023-11-06",24628.1,24628.1,24256.2,24586.78,1281900],["2023-11-07",24380.17,24586.78,24049.59,24214.88,822900],["2023-11-08",24090.91,25743.8,24090.91,25661.16,2362500],["2023-11-09",25785.12,27107.44,25454.55,26363.64,3804000],["2023-11-10",25867.77,26694.21,25743.8,25909.09,2374600],["2023-11-13",25950.41,27107.44,25867.77,26280.99,3056400],["2023-11-14",26363.64,26611.57,26074.38,26404.96,2286200],["2023-11-15",26859.5,26900.83,26239.67,26404.96,2307800],["2023-11-16",26363.64,26446.28,25991.74,26446.28,955200],["2023-11-17",26818.18,26818.18,25743.8,26033.06,2104700],["2023-11-20",25454.55,26198.35,25371.9,26115.7,1054400],["2023-11-21",26322.31,26652.89,26033.06,26446.28,1326700],["2023-11-22",26404.96,26859.5,26322.31,26694.21,1493100],["2023-11-23",26859.5,27066.12,25867.77,25867.77,1822400],["2023-11-24",25991.74,25991.74,24958.68,25950.41,1555400],["2023-11-27",25991.74,26322.31,25537.19,25867.77,673100],["2023-11-28",25785.12,25909.09,25082.64,25867.77,1110100],["2023-11-29",25909.09,26074.38,25702.48,26074.38,747800],["2023-11-30",26115.7,26157.02,25785.12,25785.12,1869700],["2023-12-01",26280.99,26280.99,25743.8,26074.38,794900],["2023-12-04",26280.99,27190.08,26239.67,26942.15,5375100],["2023-12-05",27066.12,27066.12,26446.28,26528.93,2710900],["2023-12-06",26735.54,26735.54,26363.64,26487.6,3152500],["2023-12-07",26694.21,26694.21,25785.12,26198.35,2028600],["2023-12-08",26198.35,26322.31,26033.06,26239.67,1000300],["2023-12-11",26239.67,26280.99,25743.8,25950.41,767300],["2023-12-12",25991.74,26033.06,25743.8,25950.41,1279400],["2023-12-13",25991.74,26074.38,25743.8,25785.12,1843000],["2023-12-14",25867.77,25909.09,24834.71,25330.58,1547400],["2023-12-15",25206.61,25330.58,24876.03,25082.64,1340500],["2023-12-18",25082.64,25082.64,24545.45,25041.32,2181400],["2023-12-19",24958.68,25000.0,24628.1,24876.03,1617100],["2023-12-20",24876.03,24917.36,24628.1,24628.1,1028600],["2023-12-21",24628.1,24876.03,24338.84,24834.71,1699000],["2023-12-22",24834.71,24958.68,24710.74,24834.71,1047000],["2023-12-25",24834.71,25165.29,24834.71,25041.32,883000],["2023-12-26",25165.29,25371.9,24876.03,25371.9,2067900],["2023-12-27",25330.58,25413.22,25206.61,25330.58,1367000],["2023-12-28",25330.58,25619.83,25289.26,25330.58,1150700],["2023-12-29",25371.9,25950.41,25330.58,25950.41,1677500],["2024-01-02",25950.41,25991.74,25289.26,25495.87,1249000],["2024-01-03",25495.87,25495.87,25247.93,25454.55,1316700],["2024-01-04",25454.55,25702.48,25413.22,25578.51,2565400],["2024-01-05",25578.51,25826.45,25537.19,25619.83,1870800],["2024-01-08",25909.09,25991.74,25702.48,25785.12,2178100],["2024-01-09",25867.77,26033.06,25413.22,25413.22,2769600],["2024-01-10",25454.55,25454.55,24793.39,24834.71,2403500],["2024-01-11",24876.03,25041.32,24834.71,25000.0,2148600],["2024-01-12",24876.03,24876.03,24586.78,24710.74,2859900],["2024-01-15",24834.71,24876.03,24669.42,24669.42,717600],["2024-01-16",24545.45,24669.42,24132.23,24462.81,1951300],["2024-01-17",24545.45,25041.32,24462.81,24917.36,1598700],["2024-01-18",24958.68,26115.7,24958.68,25867.77,4498800],["2024-01-19",25909.09,26115.7,25909.09,25950.41,2158900],["2024-01-22",25950.41,25950.41,25454.55,25785.12,2108200],["2024-01-23",25785.12,25826.45,25537.19,25661.16,1162400],["2024-01-24",25661.16,25702.48,25537.19,25537.19,932600],["2024-01-25",25537.19,25785.12,25371.9,25785.12,1483000],["2024-01-26",25909.09,25909.09,25661.16,25743.8,1230100],["2024-01-29",25826.45,25826.45,25619.83,25743.8,977800],["2024-01-30",25661.16,25743.8,25454.55,25619.83,1065900],["2024-01-31",25702.48,25785.12,25454.55,25537.19,1176700],["2024-02-01",25371.9,25537.19,25123.97,25206.61,6356700],["2024-02-02",25206.61,25991.74,25206.61,25206.61,3849600],["2024-02-05",25330.58,25619.83,25206.61,25495.87,3987400],["2024-02-06",25495.87,25785.12,25454.55,25702.48,1619100],["2024-02-07",25867.77,25867.77,25619.83,25785.12,1065600],["2024-02-15",25867.77,26074.38,25785.12,25991.74,1539000],["2024-02-16",25991.74,26239.67,25909.09,25950.41,1201300],["2024-02-19",25950.41,26033.06,25578.51,25867.77,1586400],["2024-02-20",25950.41,26280.99,25826.45,26198.35,2356500],["2024-02-21",26280.99,27685.95,26198.35,27107.44,6967200],["2024-02-22",26859.5,27107.44,26776.86,26776.86,1659200],["2024-02-23",26942.15,26942.15,26157.02,26239.67,3853800],["2024-02-26",26239.67,26363.64,25909.09,26239.67,2268300],["2024-02-27",26404.96,27107.44,26198.35,26942.15,3756500],["2024-02-28",27148.76,27148.76,26611.57,26776.86,1789100],["2024-02-29",26900.83,28636.36,26735.54,28636.36,13925900],["2024-03-01",28842.98,29090.91,28512.4,28884.3,4662900],["2024-03-04",29090.91,30330.58,29008.26,29710.74,8959300],["2024-03-05",29710.74,29958.68,29421.49,29752.07,4622100],["2024-03-06",29710.74,29958.68,29090.91,29710.74,4638700],["2024-03-07",29669.42,30371.9,29504.13,30165.29,4747500],["2024-03-08",30165.29,30247.93,29504.13,30123.97,5973100],["2024-03-11",30123.97,30578.51,29958.68,30123.97,5155000],["2024-03-12",30082.64,30578.51,30041.32,30247.93,3831600],["2024-03-13",30330.58,31239.67,30289.26,31074.38,6838300],["2024-03-14",31074.38,31363.64,30826.45,30991.74,4581000],["2024-03-15",30909.09,31694.21,30619.83,30743.8,4146100],["2024-03-18",30826.45,31363.64,28595.04,30743.8,9112000],["2024-03-19",30950.41,30991.74,30123.97,30247.93,2640300],["2024-03-20",30165.29,30495.87,29917.36,30206.61,3462900],["2024-03-21",30413.22,30909.09,30206.61,30743.8,4354000],["2024-03-22",30991.74,31074.38,30454.55,30661.16,3413800],["2024-03-25",30661.16,31487.6,30330.58,30495.87,3512300],["2024-03-26",30495.87,32190.08,30165.29,31900.83,5454300],["2024-03-27",31900.83,32024.79,31446.28,31735.54,2235300],["2024-03-28",31776.86,31900.83,31322.31,31322.31,2093300],["2024-03-29",31322.31,31528.93,30991.74,31239.67,2965900],["2024-04-01",31239.67,31570.25,31033.06,31404.96,4734000],["2024-04-02",31322.31,31446.28,30909.09,31446.28,4227900],["2024-04-03",31446.28,31983.47,31157.02,31198.35,6061900],["2024-04-04",30785.12,31322.31,30619.83,30867.77,3137100],["2024-04-05",30578.51,30909.09,30123.97,30165.29,4085300],["2024-04-08",30082.64,30165.29,29421.49,29628.1,3132400],["2024-04-09",29628.1,29834.71,29214.88,29752.07,3431300],["2024-04-10",29876.03,30413.22,29752.07,29752.07,3062800],["2024-04-11",29256.2,30165.29,29256.2,29958.68,2746100],["2024-04-12",30041.32,30206.61,29876.03,30123.97,2247800],["2024-04-15",30000.0,30247.93,28016.53,28016.53,4062400],["2024-04-16",28016.53,28347.11,27272.73,28305.79,4882200],["2024-04-17",28429.75,28429.75,28099.17,28099.17,1880100],["2024-04-19",28016.53,28016.53,26446.28,27272.73,4253700],["2024-04-22",27603.31,27644.63,26859.5,27644.63,3408100],["2024-04-23",27685.95,27851.24,27272.73,27644.63,2792000],["2024-04-24",27933.88,28842.98,27809.92,28553.72,3040700],["2024-04-25",28347.11,28595.04,27892.56,28595.04,2052500],["2024-04-26",28099.17,29297.52,28057.85,28925.62,3717500],["2024-05-02",28925.62,28925.62,28099.17,28925.62,1506200],["2024-05-03",29256.2,29669.42,28636.36,29669.42,3634400],["2024-05-06",29669.42,29752.07,29338.84,29504.13,3646400],["2024-05-07",29628.1,29917.36,29462.81,29834.71,3810500],["2024-05-08",29462.81,29793.39,29214.88,29752.07,2495200],["2024-05-09",29752.07,30041.32,29380.17,29752.07,3070206],["2024-05-10",29710.74,29876.03,29338.84,29752.07,2145227],["2024-05-13",29876.03,30371.9,29834.71,30000.0,4319637],["2024-05-14",30082.64,30082.64,29628.1,29669.42,969870],["2024-05-15",29752.07,30371.9,29628.1,30082.64,4473445],["2024-05-16",30330.58,30578.51,30082.64,30413.22,3640557],["2024-05-17",30413.22,30495.87,30206.61,30495.87,3146175],["2024-05-20",30743.8,30785.12,30289.26,30495.87,3005931],["2024-05-21",30330.58,30454.55,29958.68,30165.29,2996210],["2024-05-22",30206.61,30661.16,30082.64,30247.93,4342532],["2024-05-23",30165.29,30537.19,30041.32,30537.19,2719268],["2024-05-24",30413.22,30661.16,28925.62,29421.49,6015464],["2024-05-27",29545.45,29586.78,28925.62,29586.78,2314679],["2024-05-28",29710.74,29958.68,29504.13,29958.68,3338290],["2024-05-29",29876.03,29917.36,29504.13,29504.13,3037048],["2024-05-30",29256.2,29793.39,28966.94,29793.39,3370002],["2024-05-31",29752.07,29917.36,29545.45,29917.36,2718145],["2024-06-03",30041.32,31818.18,29958.68,31404.96,8232796],["2024-06-04",31363.64,31363.64,30950.41,30991.74,2696084],["2024-06-05",31280.99,31280.99,30619.83,30619.83,4623079],["2024-06-06",30826.45,30826.45,30041.32,30165.29,4547875],["2024-06-07",30330.58,30991.74,30123.97,30826.45,3192264],["2024-06-10",30867.77,31239.67,30578.51,30826.45,2514596],["2024-06-11",30826.45,30909.09,30289.26,30743.8,2649880],["2024-06-12",30743.8,31528.93,30661.16,31363.64,4751000],["2024-06-13",31487.6,32520.66,31404.96,31900.83,7228600],["2024-06-14",31983.47,32066.12,30991.74,30991.74,3969100],["2024-06-17",30785.12,31198.35,30743.8,31033.06,3113200],["2024-06-18",31198.35,31694.21,30826.45,31239.67,1581100],["2024-06-19",31322.31,31322.31,30702.48,31157.02,2073389],["2024-06-20",30950.41,31115.7,30578.51,31033.06,2147607],["2024-06-21",31115.7,31157.02,30495.87,30991.74,2478205],["2024-06-24",30991.74,30991.74,29338.84,30289.26,3334330],["2024-06-25",30165.29,30661.16,29917.36,30661.16,1843459],["2024-06-26",30537.19,30578.51,29917.36,30578.51,1983468],["2024-06-27",30454.55,30991.74,30000.0,30991.74,2278071],["2024-06-28",30702.48,30743.8,30123.97,30495.87,2296858],["2024-07-01",30495.87,30578.51,30165.29,30578.51,1237222],["2024-07-02",30578.51,31363.64,30413.22,31322.31,3583275],["2024-07-03",31363.64,31404.96,31033.06,31280.99,1511980],["2024-07-04",31280.99,31363.64,31033.06,31363.64,1555915],["2024-07-05",31404.96,31942.15,31157.02,31652.89,4021355],["2024-07-08",31652.89,31859.5,30702.48,30743.8,5107039],["2024-07-09",30661.16,30991.74,30495.87,30991.74,2656531],["2024-07-10",31074.38,31363.64,30785.12,31322.31,3568468],["2024-07-11",31487.6,33057.85,31446.28,31859.5,13615692],["2024-07-12",31859.5,32231.4,31239.67,31404.96,2716177],["2024-07-15",31404.96,31611.57,30826.45,31239.67,3552175],["2024-07-16",31239.67,31363.64,30826.45,31239.67,3224165],["2024-07-17",31404.96,31404.96,29338.84,30495.87,6640130],["2024-07-18",30495.87,30495.87,29586.78,30413.22,3137984],["2024-07-19",30330.58,30495.87,29793.39,30247.93,2078348],["2024-07-22",29917.36,30165.29,29338.84,29834.71,2274600],["2024-07-23",29793.39,29917.36,29173.55,29338.84,2159700],["2024-07-24",29090.91,29917.36,28842.98,29752.07,2237200],["2024-07-25",29586.78,29752.07,29256.2,29752.07,994900],["2024-07-26",29669.42,29834.71,29628.1,29752.07,1009500],["2024-07-29",30000.0,30000.0,29669.42,29917.36,1032220],["2024-07-30",29917.36,30041.32,29628.1,29752.07,1197500],["2024-07-31",29793.39,30123.97,29752.07,29958.68,1430900],["2024-08-01",29958.68,29958.68,28595.04,28760.33,2273700],["2024-08-02",28264.46,28925.62,28099.17,28925.62,2251800],["2024-08-05",28181.82,28677.69,27685.95,28512.4,2317300],["2024-08-06",28842.98,29173.55,28264.46,29173.55,1504600],["2024-08-07",29132.23,29504.13,29008.26,29504.13,1161700],["2024-08-08",29380.17,29380.17,29049.59,29132.23,1619500],["2024-08-09",29338.84,29545.45,29049.59,29462.81,1059300],["2024-08-12",29338.84,29545.45,29214.88,29504.13,687700],["2024-08-13",29462.81,29669.42,29256.2,29586.78,1093700],["2024-08-14",29586.78,29628.1,29173.55,29504.13,877300],["2024-08-15",29338.84,29504.13,28925.62,29338.84,830500],["2024-08-16",29338.84,30991.74,29256.2,30702.48,6875400],["2024-08-19",30826.45,30867.77,30537.19,30661.16,1974400],["2024-08-20",30619.83,31446.28,30537.19,31198.35,5163400],["2024-08-21",31033.06,31280.99,30661.16,31157.02,1791600],["2024-08-22",31157.02,31157.02,30743.8,31074.38,1613300],["2024-08-23",31033.06,31033.06,30619.83,30909.09,2206600],["2024-08-26",31115.7,31280.99,30743.8,31157.02,1884000],["2024-08-27",30991.74,32024.79,30991.74,30991.74,4043900],["2024-08-28",30991.74,31074.38,30371.9,30950.41,1943500],["2024-08-29",30950.41,31322.31,30743.8,31157.02,1875900],["2024-08-30",31239.67,31239.67,30826.45,31157.02,1282400],["2024-09-04",30909.09,31735.54,30867.77,31404.96,4305600],["2024-09-05",31404.96,31570.25,30950.41,31363.64,2574100],["2024-09-06",31074.38,31239.67,30867.77,31239.67,2375800],["2024-09-09",31239.67,31528.93,30991.74,31074.38,3959800],["2024-09-10",31157.02,31198.35,30578.51,30826.45,3732500],["2024-09-11",30826.45,30950.41,30247.93,30826.45,1864200],["2024-09-12",30909.09,30909.09,30619.83,30702.48,1352700],["2024-09-13",30578.51,30909.09,30578.51,30785.12,1461000],["2024-09-16",30743.8,31363.64,30743.8,31115.7,2263100],["2024-09-17",31363.64,31818.18,31074.38,31652.89,5793400],["2024-09-18",31694.21,31694.21,31322.31,31404.96,5043700],["2024-09-19",31487.6,31570.25,31198.35,31404.96,4143200],["2024-09-20",31611.57,31611.57,31239.67,31280.99,10876400],["2024-09-23",31280.99,31652.89,31115.7,31322.31,3592500],["2024-09-24",31404.96,31818.18,31322.31,31818.18,3908100],["2024-09-25",31942.15,32809.92,31900.83,32396.69,5414400],["2024-09-26",32644.63,32644.63,32066.12,32520.66,3731100],["2024-09-27",32644.63,32644.63,32066.12,32190.08,2701800],["2024-09-30",31942.15,32231.4,31900.83,32148.76,2996800],["2024-10-01",32231.4,32975.21,32107.44,32479.34,5012900],["2024-10-02",32190.08,32438.02,31900.83,31900.83,3126400],["2024-10-03",31900.83,31942.15,30702.48,30909.09,6723900],["2024-10-04",30909.09,31157.02,30785.12,30950.41,1866200],["2024-10-07",30950.41,31198.35,30743.8,31198.35,2097800],["2024-10-08",30909.09,31280.99,30743.8,30991.74,1813100],["2024-10-09",31239.67,31239.67,30991.74,31157.02,1162000],["2024-10-10",31198.35,31280.99,30991.74,30991.74,1405000],["2024-10-11",30991.74,31363.64,30909.09,30991.74,1596000],["2024-10-14",30991.74,31239.67,30661.16,30867.77,2579100],["2024-10-15",30909.09,30909.09,30330.58,30454.55,4004700],["2024-10-16",30413.22,30454.55,29834.71,30082.64,2359400],["2024-10-17",30409.09,30727.27,29590.91,30318.18,6703300],["2024-10-18",30318.18,30363.64,29818.18,29818.18,1825000],["2024-10-21",29818.18,29863.64,29454.55,29545.45,3735600],["2024-10-22",29590.91,30318.18,29318.18,29727.27,4393500],["2024-10-23",30090.91,30636.36,29954.55,30272.73,3611600],["2024-10-24",30500.0,31000.0,30227.27,30590.91,4109500],["2024-10-25",30590.91,30681.82,30136.36,30136.36,2212100],["2024-10-28",30090.91,30500.0,30090.91,30454.55,1522300],["2024-10-29",30636.36,30681.82,30136.36,30454.55,2236100],["2024-10-30",30454.55,30454.55,30227.27,30454.55,1562900],["2024-10-31",30454.55,30590.91,30272.73,30454.55,3224700],["2024-11-01",30272.73,30545.45,30136.36,30136.36,2525200],["2024-11-04",30272.73,30272.73,29590.91,30000.0,2603400],["2024-11-05",30000.0,30045.45,29681.82,29954.55,3726100],["2024-11-06",30181.82,30363.64,29818.18,30363.64,1659000],["2024-11-07",30500.0,30954.55,30363.64,30545.45,2148100],["2024-11-08",30636.36,30636.36,30227.27,30500.0,1276200],["2024-11-11",30500.0,30500.0,30090.91,30454.55,1148900],["2024-11-12",30318.18,30454.55,30000.0,30409.09,1648400],["2024-11-13",30045.45,30545.45,30045.45,30454.55,1744900],["2024-11-14",30363.64,30545.45,30000.0,30318.18,1608200],["2024-11-15",29863.64,29954.55,29000.0,29681.82,4874100],["2024-11-18",29681.82,29681.82,28954.55,29636.36,1414500],["2024-11-19",29454.55,29636.36,28772.73,29090.91,3826600],["2024-11-20",28818.18,30000.0,28636.36,29590.91,2182300],["2024-11-21",29454.55,29863.64,29409.09,29818.18,1643900],["2024-11-22",29636.36,29681.82,29181.82,29636.36,2373300],["2024-11-25",29636.36,29818.18,29545.45,29818.18,1655500],["2024-11-26",29818.18,30272.73,29636.36,30181.82,2267100],["2024-11-27",30181.82,30181.82,29909.09,30136.36,1509100],["2024-11-28",30136.36,30181.82,29909.09,30045.45,1642300],["2024-11-29",30000.0,30136.36,29727.27,30136.36,1423900],["2024-12-02",30136.36,30136.36,29500.0,29863.64,8671900],["2024-12-03",29636.36,29909.09,29636.36,29909.09,7814646],["2024-12-04",29909.09,29954.55,29681.82,29863.64,1504620],["2024-12-05",29863.64,30772.73,29772.73,30272.73,3962000],["2024-12-06",30409.09,30727.27,30363.64,30727.27,2269300],["2024-12-09",30636.36,31454.55,30636.36,31272.73,4053200],["2024-12-10",31272.73,31363.64,31136.36,31363.64,2356700],["2024-12-11",31636.36,31636.36,31136.36,31363.64,3064400],["2024-12-12",31363.64,31409.09,31136.36,31409.09,2128500],["2024-12-13",31181.82,31318.18,31000.0,31318.18,1608700],["2024-12-16",31318.18,31636.36,31227.27,31454.55,2000300],["2024-12-17",31454.55,32090.91,31454.55,31818.18,4668800],["2024-12-18",32045.45,32045.45,31590.91,31818.18,1958400],["2024-12-19",31454.55,32363.64,31363.64,32363.64,5874100],["2024-12-20",32318.18,32681.82,32227.27,32590.91,5312500],["2024-12-23",32636.36,32681.82,32318.18,32636.36,1911300],["2024-12-24",32590.91,32681.82,31954.55,32681.82,2556900],["2024-12-25",32681.82,32681.82,32136.36,32636.36,2258500],["2024-12-26",32409.09,32636.36,32272.73,32590.91,2449900],["2024-12-27",32636.36,32636.36,32318.18,32545.45,2505200],["2024-12-30",32363.64,32863.64,32272.73,32863.64,2774000],["2024-12-31",32909.09,32909.09,32136.36,32818.18,2588100],["2025-01-02",32363.64,32545.45,31590.91,31954.55,3073400],["2025-01-03",31772.73,31909.09,31545.45,31636.36,1607100],["2025-01-06",31500.0,32000.0,31500.0,31636.36,1638900],["2025-01-07",31454.55,31727.27,30772.73,30772.73,2248000],["2025-01-08",30909.09,30909.09,30454.55,30727.27,1752700],["2025-01-09",30863.64,31136.36,30772.73,30863.64,1562300],["2025-01-10",30772.73,31136.36,30772.73,30909.09,918100],["2025-01-13",30863.64,31454.55,30500.0,31318.18,1272600],["2025-01-14",31181.82,31363.64,30909.09,31045.45,1431800],["2025-01-15",31227.27,31409.09,31045.45,31090.91,2510300],["2025-01-16",30954.55,31318.18,30681.82,31227.27,2846700],["2025-01-17",31000.0,31318.18,30909.09,31272.73,1778366],["2025-01-20",31272.73,31409.09,31181.82,31409.09,963100],["2025-01-21",31409.09,31409.09,31090.91,31272.73,1182858],["2025-01-22",31272.73,31272.73,30954.55,31181.82,911000],["2025-01-23",31318.18,31409.09,31045.45,31409.09,1472700],["2025-01-24",31545.45,31590.91,31318.18,31590.91,1954100],["2025-02-03",31363.64,31409.09,31136.36,31409.09,1247100],["2025-02-04",31409.09,31590.91,31227.27,31590.91,2039200],["2025-02-05",31636.36,32045.45,31636.36,31681.82,2720000],["2025-02-06",31681.82,31727.27,31090.91,31454.55,2190200],["2025-02-07",31454.55,31454.55,31045.45,31409.09,1668700],["2025-02-10",31181.82,31409.09,30909.09,30909.09,1730300],["2025-02-11",30909.09,31045.45,30681.82,31045.45,1802000],["2025-02-12",31181.82,31181.82,30681.82,30909.09,1506300],["2025-02-13",30909.09,30909.09,30272.73,30727.27,2486000],["2025-02-14",30727.27,30909.09,30590.91,30772.73,1067300],["2025-02-17",30772.73,30909.09,30590.91,30772.73,1002500],["2025-02-18",30772.73,31000.0,30681.82,30772.73,844500],["2025-02-19",30818.18,31090.91,30636.36,31090.91,1990700],["2025-02-20",31181.82,31318.18,30909.09,31090.91,2722800],["2025-02-21",31090.91,31090.91,30545.45,30590.91,3708100],["2025-02-24",30590.91,30636.36,30363.64,30590.91,1297700],["2025-02-25",30727.27,30818.18,30318.18,30318.18,2461400],["2025-02-26",30318.18,30454.55,30000.0,30181.82,2661000],["2025-02-27",30227.27,30454.55,30090.91,30454.55,1787000],["2025-02-28",30545.45,30772.73,30363.64,30454.55,1942400],["2025-03-03",30500.0,30772.73,30454.55,30545.45,1577200],["2025-03-04",30545.45,30909.09,30454.55,30681.82,2161000],["2025-03-05",30727.27,30909.09,30454.55,30454.55,2222300],["2025-03-06",30545.45,30590.91,30227.27,30500.0,1647500],["2025-03-07",30545.45,31090.91,30500.0,30500.0,3904400],["2025-03-10",30772.73,30772.73,30090.91,30136.36,3241800],["2025-03-11",30045.45,30227.27,29454.55,29863.64,4327300],["2025-03-12",30000.0,30000.0,28954.55,29454.55,5390500],["2025-03-13",29090.91,29409.09,29090.91,29409.09,2273500],["2025-03-14",29181.82,29727.27,29045.45,29227.27,3042000],["2025-03-17",29454.55,30181.82,29090.91,30181.82,4357500],["2025-03-18",30318.18,30318.18,29636.36,29636.36,3018494],["2025-03-19",29590.91,29636.36,29090.91,29636.36,3087500],["2025-03-20",29772.73,29772.73,29000.0,29454.55,3146100],["2025-03-21",29181.82,29500.0,29181.82,29454.55,2157000],["2025-03-24",29363.64,29636.36,29045.45,29636.36,1755700],["2025-03-25",29727.27,29818.18,29363.64,29772.73,2967900],["2025-03-26",29772.73,29818.18,29090.91,29090.91,3544500],["2025-03-27",29272.73,29636.36,29272.73,29500.0,2167700],["2025-03-28",29590.91,29590.91,29363.64,29590.91,2229200],["2025-03-31",29545.45,30000.0,29363.64,29636.36,4335500],["2025-04-01",29727.27,29772.73,28954.55,29636.36,4842400],["2025-04-02",29590.91,29590.91,29045.45,29045.45,3626100],["2025-04-03",27363.64,28272.73,27045.45,27045.45,3714900],["2025-04-04",25181.82,25909.09,25181.82,25454.55,9814300],["2025-04-08",23727.27,23909.09,23681.82,23681.82,4606440],["2025-04-09",22045.45,22045.45,22045.45,22045.45,1262800],["2025-04-10",23545.45,23545.45,23545.45,23545.45,4429000],["2025-04-11",23500.0,25181.82,22090.91,25000.0,8115000],["2025-04-14",25000.0,25500.0,24000.0,25272.73,5241700],["2025-04-15",24727.27,24954.55,24136.36,24590.91,3748500],["2025-04-16",24545.45,24545.45,23818.18,24363.64,3384900],["2025-04-17",23772.73,24454.55,23636.36,24454.55,2861900],["2025-04-18",24545.45,24863.64,24318.18,24409.09,2516900],["2025-04-21",24363.64,24590.91,24045.45,24545.45,1980100],["2025-04-22",24363.64,24545.45,22863.64,23818.18,5091000],["2025-04-23",24181.82,24636.36,23727.27,24409.09,3157700],["2025-04-24",24590.91,24954.55,24409.09,24636.36,2754100],["2025-04-25",24454.55,24727.27,24090.91,24727.27,3869900],["2025-04-28",24727.27,24727.27,24136.36,24272.73,1395800],["2025-04-29",24272.73,24409.09,23954.55,23954.55,2854800],["2025-05-05",24227.27,24909.09,23954.55,24681.82,2151600],["2025-05-06",24681.82,25000.0,24636.36,24636.36,2261000],["2025-05-07",24636.36,26272.73,24636.36,26000.0,5397400],["2025-05-08",26181.82,26181.82,25545.45,26181.82,3568900],["2025-05-09",26090.91,26181.82,25818.18,25863.64,1860600],["2025-05-12",25863.64,26000.0,25500.0,25727.27,1552300],["2025-05-13",26000.0,26545.45,25727.27,26545.45,3631100],["2025-05-14",26545.45,26636.36,26272.73,26636.36,2352000],["2025-05-15",26727.27,26727.27,26363.64,26681.82,1856900],["2025-05-16",26681.82,26727.27,26090.91,26090.91,1775200],["2025-05-19",25909.09,26636.36,25727.27,26318.18,2064900],["2025-05-20",26181.82,26454.55,26181.82,26454.55,1522300],["2025-05-21",26454.55,26545.45,25954.55,26272.73,2007800],["2025-05-22",26272.73,26272.73,25590.91,25681.82,1938400],["2025-05-23",25681.82,25818.18,25318.18,25590.91,2149700],["2025-05-26",25681.82,26409.09,24954.55,26409.09,2862100],["2025-05-27",26636.36,27409.09,26409.09,27272.73,4107100],["2025-05-28",27272.73,27272.73,26772.73,26772.73,1945800],["2025-05-29",27636.36,27636.36,26727.27,27000.0,4526300],["2025-05-30",27090.91,27090.91,26409.09,26727.27,2242400],["2025-06-02",26727.27,28545.45,26727.27,27818.18,7198100],["2025-06-03",28090.91,28136.36,27636.36,27727.27,3350700],["2025-06-04",27818.18,28045.45,27590.91,27727.27,3116500],["2025-06-05",28000.0,28000.0,27272.73,27500.0,3141800],["2025-06-06",27500.0,27636.36,26727.27,26909.09,3519700],["2025-06-09",26909.09,27454.55,26909.09,27136.36,2953900],["2025-06-10",27227.27,27227.27,26818.18,27000.0,2176200],["2025-06-11",27090.91,27090.91,26409.09,26636.36,1903200],["2025-06-12",26636.36,27181.82,26636.36,27000.0,1775200],["2025-06-13",26636.36,26954.55,26181.82,26590.91,3319100],["2025-06-16",26590.91,26772.73,26318.18,26727.27,3192700],["2025-06-17",26772.73,27136.36,26727.27,27000.0,3609300],["2025-06-18",27045.45,27454.55,27045.45,27272.73,3711300],["2025-06-19",27272.73,27272.73,27000.0,27272.73,3615200],["2025-06-20",27272.73,27454.55,27090.91,27454.55,2004700],["2025-06-23",27136.36,27181.82,26727.27,26818.18,1948100],["2025-06-24",27090.91,27136.36,26863.64,26863.64,2797500],["2025-06-25",26909.09,27136.36,26681.82,26863.64,2567700],["2025-06-26",26909.09,26909.09,26090.91,26181.82,3827700],["2025-06-27",26409.09,26636.36,26227.27,26363.64,1831900],["2025-06-30",26409.09,26727.27,26227.27,26727.27,4216200],["2025-07-01",26727.27,26954.55,26363.64,26772.73,1646600],["2025-07-02",26772.73,26772.73,26500.0,26545.45,1850900],["2025-07-03",26545.45,27000.0,26545.45,26681.82,2214500],["2025-07-04",26727.27,27363.64,26727.27,27000.0,3704000],["2025-07-07",27227.27,27318.18,27000.0,27272.73,2847200],["2025-07-08",27363.64,27545.45,26818.18,27545.45,5369500],["2025-07-09",27818.18,28181.82,27590.91,28181.82,6710800],["2025-07-10",28272.73,28818.18,28000.0,28045.45,4669600],["2025-07-11",28136.36,28136.36,27545.45,27545.45,5946300],["2025-07-14",27727.27,28545.45,27090.91,28409.09,8514600],["2025-07-15",28500.0,28863.64,28227.27,28363.64,6387900],["2025-07-16",28272.73,28636.36,28181.82,28272.73,3742900],["2025-07-17",29000.0,29450.0,28500.0,28950.0,6708300],["2025-07-18",29150.0,29700.0,28950.0,29000.0,5412600],["2025-07-21",29100.0,29200.0,28100.0,28250.0,8388300],["2025-07-22",28250.0,28450.0,28050.0,28400.0,3805000],["2025-07-23",28700.0,28700.0,28300.0,28500.0,3447000],["2025-07-24",28600.0,28900.0,28400.0,28800.0,6155200],["2025-07-25",29000.0,29000.0,28600.0,28700.0,3687800],["2025-07-28",29000.0,29800.0,28950.0,29300.0,7440100],["2025-07-29",29500.0,29550.0,27500.0,27500.0,8226600],["2025-07-30",27800.0,28050.0,27100.0,27600.0,3836400],["2025-07-31",27750.0,27750.0,26800.0,27400.0,5593000],["2025-08-01",27500.0,28150.0,27150.0,27700.0,3291700],["2025-08-04",27700.0,28350.0,27650.0,27900.0,2841800],["2025-08-05",28100.0,28500.0,27500.0,27900.0,9535800],["2025-08-06",27950.0,28350.0,27950.0,28100.0,8334500],["2025-08-07",28600.0,29900.0,28500.0,29900.0,10535300],["2025-08-08",30800.0,31900.0,30350.0,31700.0,10765600],["2025-08-11",32500.0,33000.0,32000.0,32000.0,8499300],["2025-08-12",32200.0,34200.0,31850.0,34200.0,10590600],["2025-08-13",35050.0,36550.0,35000.0,36200.0,12039400],["2025-08-14",36350.0,36600.0,35450.0,36100.0,7428400],["2025-08-15",36150.0,36200.0,34750.0,35500.0,10968200],["2025-08-18",35400.0,37400.0,35050.0,37000.0,9990700],["2025-08-19",37000.0,37300.0,36350.0,36800.0,12366600],["2025-08-20",36800.0,36800.0,34300.0,36500.0,9419400],["2025-08-21",36200.0,36400.0,35000.0,35900.0,12990200],["2025-08-22",35250.0,35800.0,33600.0,34000.0,8659400],["2025-08-25",34450.0,34500.0,32900.0,33650.0,6227800],["2025-08-26",33600.0,35500.0,33450.0,35500.0,5060200],["2025-08-27",35500.0,37600.0,35150.0,36000.0,10329500],["2025-08-28",36100.0,36150.0,35100.0,35900.0,4963000],["2025-08-29",36000.0,37250.0,35600.0,36500.0,9486700],["2025-09-03",36600.0,38100.0,36550.0,37000.0,7773600],["2025-09-04",37100.0,37600.0,36550.0,36750.0,5226700],["2025-09-05",36950.0,37500.0,35450.0,35450.0,12748300],["2025-09-08",35150.0,36100.0,34300.0,34800.0,7426000],["2025-09-09",35000.0,35150.0,34600.0,34800.0,4220800],["2025-09-10",34900.0,35050.0,34500.0,34700.0,3199300],["2025-09-11",34400.0,35000.0,33300.0,35000.0,6149900],["2025-09-12",35000.0,35500.0,34700.0,34800.0,3361100],["2025-09-15",34600.0,35100.0,34600.0,34850.0,3294200],["2025-09-16",35100.0,35100.0,34200.0,34300.0,4826500],["2025-09-17",34350.0,34400.0,33500.0,33500.0,4472600],["2025-09-18",33700.0,33750.0,33050.0,33400.0,3318900],["2025-09-19",33600.0,34300.0,33300.0,34300.0,3270600],["2025-09-22",34100.0,34650.0,33100.0,34000.0,5622300],["2025-09-23",34300.0,34300.0,33400.0,33400.0,2941200],["2025-09-24",33550.0,34150.0,33350.0,33950.0,4292500],["2025-09-25",34050.0,34350.0,33550.0,33700.0,6273200],["2025-09-26",33650.0,35000.0,33650.0,34500.0,10125300],["2025-09-29",34650.0,34950.0,34000.0,34250.0,2799400],["2025-09-30",34300.0,34900.0,33550.0,33800.0,17693231],["2025-10-01",34000.0,34000.0,33350.0,33700.0,3011300],["2025-10-02",33700.0,33900.0,32950.0,33000.0,4391000],["2025-10-03",33000.0,33000.0,31450.0,31750.0,6795900],["2025-10-06",31900.0,33000.0,31700.0,33000.0,3922700],["2025-10-07",33300.0,33300.0,32250.0,32250.0,3144100],["2025-10-08",32900.0,32900.0,31700.0,32400.0,7474900],["2025-10-09",32600.0,33050.0,32000.0,32450.0,4601600],["2025-10-10",32750.0,33000.0,32250.0,32450.0,5841600],["2025-10-13",32050.0,33000.0,31950.0,32550.0,8413500],["2025-10-14",33000.0,33050.0,31800.0,31900.0,10322700],["2025-10-15",31900.0,34100.0,31200.0,34100.0,21184200],["2025-10-16",34950.0,35000.0,34000.0,34200.0,10297400],["2025-10-17",34400.0,35200.0,33850.0,33900.0,12420700],["2025-10-20",33850.0,34150.0,31550.0,31550.0,13397700],["2025-10-21",31000.0,32200.0,30000.0,31750.0,10448336],["2025-10-22",31900.0,32300.0,31050.0,32200.0,6630800],["2025-10-23",32200.0,34100.0,32200.0,33550.0,13854000],["2025-10-24",33250.0,34000.0,32650.0,33800.0,5128500],["2025-10-27",33750.0,33900.0,32500.0,32500.0,4337800],["2025-10-28",32200.0,33500.0,31400.0,33500.0,6338100],["2025-10-29",33650.0,35300.0,33600.0,34400.0,16159700],["2025-10-30",34600.0,36450.0,34500.0,35850.0,11419700],["2025-10-31",35500.0,36300.0,34900.0,35850.0,11615100],["2025-11-03",35300.0,35450.0,34000.0,34000.0,9662000],["2025-11-04",33950.0,35950.0,32250.0,35600.0,13879600],["2025-11-05",35350.0,35350.0,34250.0,34950.0,6401200],["2025-11-06",34950.0,34950.0,34000.0,34100.0,4535600],["2025-11-07",34000.0,34000.0,32500.0,32500.0,6748100],["2025-11-10",32100.0,32450.0,31600.0,32000.0,6663000],["2025-11-11",32100.0,33050.0,32100.0,33000.0,2985900],["2025-11-12",33300.0,34450.0,33000.0,34100.0,5184100],["2025-11-13",34200.0,35200.0,33850.0,34450.0,6959900],["2025-11-14",34300.0,34950.0,34150.0,34650.0,3625700],["2025-11-17",34750.0,35350.0,34650.0,35100.0,7925000],["2025-11-18",35000.0,35450.0,34400.0,35400.0,6833600],["2025-11-19",35400.0,35450.0,34300.0,34600.0,4330900],["2025-11-20",34600.0,34800.0,34300.0,34650.0,3719400],["2025-11-21",34400.0,35300.0,34100.0,34850.0,7450300],["2025-11-24",35000.0,35150.0,34850.0,34850.0,3086900],["2025-11-25",34900.0,35750.0,34150.0,34500.0,8418000],["2025-11-26",34550.0,35400.0,34350.0,35400.0,5847000],["2025-11-27",35400.0,36200.0,34800.0,35400.0,8944700],["2025-11-28",35150.0,35350.0,34500.0,35000.0,4441800],["2025-12-01",35000.0,35000.0,34150.0,34150.0,4173100],["2025-12-02",34250.0,34250.0,33050.0,33550.0,8982800],["2025-12-03",33750.0,34200.0,33600.0,34200.0,4291900],["2025-12-04",34450.0,35000.0,34200.0,34450.0,4774000],["2025-12-05",34600.0,34600.0,33950.0,33950.0,2633000],["2025-12-08",34000.0,34000.0,33200.0,33400.0,7279300],["2025-12-09",33400.0,33600.0,32300.0,33300.0,5826000],["2025-12-10",33300.0,33600.0,32500.0,32500.0,6169500],["2025-12-11",32600.0,32800.0,32500.0,32500.0,4061000],["2025-12-12",32300.0,32500.0,30500.0,30500.0,6493100],["2025-12-15",30300.0,30600.0,29400.0,29600.0,8554000],["2025-12-16",29650.0,31650.0,29450.0,31600.0,8934500],["2025-12-17",31600.0,32250.0,31350.0,31700.0,5945000],["2025-12-18",31700.0,32250.0,31500.0,32100.0,4582200],["2025-12-19",32100.0,32700.0,31850.0,32650.0,4196200],["2025-12-22",32550.0,33150.0,32550.0,33150.0,6293800],["2025-12-23",33200.0,33200.0,32550.0,33000.0,3199500],["2025-12-24",32800.0,33050.0,32600.0,32950.0,5580500],["2025-12-25",32950.0,32950.0,32150.0,32150.0,3377000],["2025-12-26",31700.0,32050.0,30650.0,32050.0,4575100],["2025-12-29",32000.0,32050.0,31700.0,31700.0,2135600],["2025-12-30",31800.0,31850.0,31200.0,31500.0,3061200],["2025-12-31",31500.0,31600.0,31100.0,31500.0,2300200],["2026-01-05",31500.0,32500.0,30850.0,31900.0,6288800],["2026-01-06",32050.0,32050.0,31450.0,31850.0,4626900],["2026-01-07",31850.0,31850.0,31050.0,31350.0,5218500],["2026-01-08",31400.0,31600.0,30200.0,30500.0,8470100],["2026-01-09",30500.0,30600.0,28500.0,28600.0,15333500],["2026-01-12",28700.0,29850.0,28250.0,29200.0,6489400],["2026-01-13",30000.0,30350.0,29900.0,30000.0,5735900],["2026-01-14",29950.0,30050.0,28750.0,29050.0,8278700],["2026-01-15",28750.0,30300.0,28650.0,30100.0,9028300],["2026-01-16",30400.0,30850.0,29650.0,29750.0,6436700],["2026-01-19",29900.0,29950.0,29300.0,29300.0,5483700],["2026-01-20",29300.0,29650.0,28950.0,29300.0,6271070],["2026-01-21",29200.0,29550.0,28500.0,28700.0,6517100],["2026-01-22",28700.0,30300.0,28100.0,29300.0,10156500],["2026-01-23",29550.0,29550.0,28700.0,28900.0,2905900],["2026-01-26",29100.0,29100.0,27500.0,27650.0,5461600],["2026-01-27",27700.0,27800.0,26550.0,26700.0,8241400],["2026-01-28",26900.0,27400.0,25900.0,26900.0,10568500],["2026-01-29",27000.0,27350.0,26500.0,26900.0,3483500],["2026-01-30",27100.0,28000.0,26850.0,27500.0,18499600],["2026-02-02",27600.0,27600.0,26500.0,27200.0,5167100],["2026-02-03",27400.0,27400.0,26500.0,26850.0,6314100],["2026-02-04",26900.0,27100.0,26450.0,26850.0,5915200],["2026-02-05",27100.0,27200.0,26600.0,26600.0,3311800],["2026-02-06",26400.0,26400.0,25400.0,25400.0,7494700],["2026-02-09",25900.0,26950.0,25750.0,26550.0,6905800],["2026-02-10",26550.0,27600.0,26550.0,27600.0,9368300],["2026-02-11",27650.0,28750.0,27600.0,28550.0,10148800],["2026-02-12",28450.0,28700.0,27950.0,28500.0,3881800],["2026-02-13",28100.0,28400.0,28000.0,28300.0,11418900],["2026-02-23",28300.0,28300.0,27450.0,28000.0,3189000],["2026-02-24",27750.0,28400.0,27750.0,28250.0,3703000],["2026-02-25",28350.0,28350.0,27600.0,27950.0,4864100],["2026-02-26",28000.0,28150.0,27800.0,28000.0,2916900],["2026-02-27",28100.0,28250.0,27200.0,27250.0,5580200],["2026-03-02",26150.0,27450.0,26150.0,27150.0,8036700],["2026-03-03",27200.0,27500.0,27000.0,27300.0,4705900],["2026-03-04",27100.0,27200.0,25500.0,26250.0,6883800],["2026-03-05",26700.0,27450.0,26500.0,26750.0,9013400],["2026-03-06",26800.0,27000.0,25650.0,25700.0,4170500],["2026-03-09",23950.0,24400.0,23950.0,23950.0,4159600],["2026-03-10",24500.0,25350.0,24000.0,25050.0,7878700],["2026-03-11",25100.0,26500.0,24900.0,25750.0,6061900],["2026-03-12",25700.0,25800.0,25050.0,25600.0,2316000],["2026-03-13",25300.0,26700.0,25150.0,26000.0,8708700],["2026-03-16",26200.0,26750.0,25900.0,26200.0,3573400],["2026-03-17",26500.0,26500.0,26100.0,26200.0,2792700],["2026-03-18",26200.0,26250.0,25800.0,26200.0,9666500],["2026-03-19",25700.0,26650.0,25550.0,26250.0,3792700],["2026-03-20",26150.0,26400.0,25500.0,25500.0,3900700],["2026-03-23",25600.0,25600.0,23850.0,24000.0,4659400],["2026-03-24",24500.0,25450.0,24350.0,25000.0,5635600],["2026-03-25",25400.0,26200.0,25150.0,25850.0,5263200],["2026-03-26",26050.0,26100.0,25350.0,25450.0,2692100],["2026-03-27",25450.0,26500.0,25300.0,26400.0,4704200],["2026-03-30",25700.0,26250.0,25650.0,26050.0,4390900],["2026-03-31",26400.0,26400.0,25750.0,26000.0,4193600],["2026-04-01",26450.0,26800.0,26250.0,26500.0,9322600],["2026-04-02",26300.0,26450.0,26000.0,26150.0,3261100],["2026-04-03",26150.0,26300.0,25300.0,25300.0,6952600],["2026-04-06",25300.0,25500.0,24700.0,25000.0,3122700],["2026-04-07",25000.0,25050.0,24200.0,25000.0,3207500],["2026-04-08",25850.0,26400.0,25500.0,26150.0,4399100],["2026-04-09",26050.0,26950.0,25950.0,26200.0,6210500],["2026-04-10",26350.0,26850.0,26150.0,26200.0,5239200],["2026-04-13",25900.0,26600.0,25900.0,26200.0,3887500],["2026-04-14",26450.0,26600.0,26150.0,26200.0,4213000],["2026-04-15",26300.0,26950.0,26300.0,26550.0,7877300],["2026-04-16",26650.0,26650.0,26100.0,26300.0,3876600],["2026-04-17",26450.0,26450.0,26050.0,26050.0,2955900],["2026-04-20",26050.0,26250.0,25900.0,26000.0,2271300],["2026-04-21",26150.0,26150.0,25600.0,25700.0,3489600],["2026-04-22",25850.0,25850.0,25450.0,25700.0,3029200],["2026-04-23",25650.0,25750.0,25200.0,25600.0,3208400],["2026-04-24",25600.0,25750.0,25350.0,25600.0,2273900],["2026-04-28",25600.0,25750.0,25350.0,25400.0,1685600],["2026-04-29",25500.0,25550.0,25250.0,25400.0,7454800],["2026-05-04",25600.0,25750.0,24900.0,25000.0,5915100],["2026-05-05",25000.0,25000.0,24300.0,24400.0,5164500],["2026-05-06",24450.0,24500.0,24000.0,24200.0,8366600],["2026-05-07",24450.0,24900.0,24150.0,24200.0,9924100],["2026-05-08",24400.0,24400.0,24100.0,24250.0,5759000],["2026-05-11",24250.0,24350.0,23650.0,23750.0,7848700],["2026-05-12",23800.0,24200.0,23550.0,23600.0,6169400],["2026-05-13",23700.0,23700.0,23100.0,23300.0,6303000],["2026-05-14",23300.0,24050.0,23300.0,23750.0,3646300],["2026-05-15",23800.0,23800.0,23350.0,23400.0,3628300],["2026-05-18",23200.0,23300.0,23050.0,23200.0,3295500],["2026-05-19",23300.0,23550.0,23050.0,23200.0,4472300],["2026-05-20",23200.0,23200.0,21600.0,22350.0,9873100],["2026-05-21",22500.0,22600.0,22050.0,22350.0,2873000],["2026-05-22",22500.0,22500.0,21950.0,22200.0,4640100],["2026-05-25",22400.0,23650.0,22350.0,22900.0,7581400],["2026-05-26",23000.0,23450.0,22900.0,23300.0,3033000],["2026-05-27",23400.0,23450.0,22900.0,23000.0,3680400],["2026-05-28",23000.0,23400.0,22800.0,23000.0,2841502],["2026-05-29",23050.0,23050.0,22500.0,22550.0,2108300],["2026-06-01",22600.0,22950.0,22600.0,22650.0,2087200],["2026-06-02",22650.0,23100.0,22550.0,22950.0,4406100],["2026-06-03",22800.0,22950.0,22650.0,22900.0,1882502],["2026-06-04",22850.0,22850.0,22600.0,22800.0,1378300],["2026-06-05",22800.0,23250.0,22800.0,22900.0,2475500],["2026-06-08",22700.0,23350.0,22550.0,23200.0,6243900],["2026-06-09",23250.0,23750.0,23100.0,23700.0,5174400],["2026-06-10",23800.0,24150.0,23650.0,23650.0,5953700],["2026-06-11",23400.0,23750.0,23250.0,23350.0,2706200],["2026-06-12",23600.0,23600.0,23050.0,23100.0,4914700],["2026-06-15",23400.0,23400.0,23050.0,23250.0,3243100],["2026-06-16",23450.0,24050.0,23250.0,23700.0,6685700],["2026-06-17",23750.0,23950.0,23250.0,23300.0,5521000],["2026-06-18",23400.0,23450.0,23000.0,23000.0,5988900],["2026-06-19",23000.0,23300.0,22850.0,23000.0,2652100],["2026-06-22",23100.0,23200.0,22500.0,22500.0,3700400],["2026-06-23",22500.0,22650.0,21900.0,21950.0,6659200],["2026-06-24",21950.0,22100.0,21700.0,21950.0,6998400],["2026-06-25",21950.0,21950.0,21700.0,21750.0,2028300],["2026-06-26",21750.0,21950.0,21550.0,21600.0,2394400],["2026-06-29",21600.0,21850.0,21600.0,21650.0,2803700],["2026-06-30",21650.0,21800.0,21550.0,21600.0,2297600],["2026-07-01",21650.0,22100.0,21600.0,21850.0,3295100],["2026-07-02",22000.0,22000.0,21650.0,21650.0,1996000],["2026-07-03",21600.0,21750.0,21200.0,21300.0,4643700],["2026-07-06",21300.0,21400.0,20000.0,20500.0,5952200],["2026-07-07",20500.0,21000.0,20250.0,20950.0,3068700],["2026-07-08",20850.0,21350.0,20850.0,21000.0,3031400],["2026-07-09",20900.0,20950.0,20600.0,20650.0,3672500],["2026-07-10",20500.0,20750.0,20300.0,20300.0,3817288],["2026-07-13",20200.0,20200.0,19750.0,19800.0,6587800],["2026-07-14",19800.0,19950.0,19450.0,19900.0,3743590],["2026-07-15",19900.0,19900.0,19300.0,19500.0,3455152],["2026-07-16",19450.0,19600.0,18450.0,19000.0,11289400],["2026-07-17",19100.0,19100.0,18400.0,18450.0,6424000],["2026-07-20",18300.0,18400.0,17400.0,17800.0,8679000],["2026-07-21",17700.0,18400.0,17700.0,17900.0,4893300],["2026-07-22",18000.0,18350.0,17850.0,18000.0,9203500],["2026-07-23",18100.0,18300.0,17450.0,18000.0,5646100],["2026-07-24",17950.0,18000.0,17350.0,17400.0,4633800],["2026-07-27",17550.0,17850.0,16400.0,16400.0,9504200],["2026-07-28",16200.0,17250.0,16200.0,16950.0,5764600],["2026-07-29",17000.0,17100.0,16750.0,16950.0,2780800],["2026-07-30",17050.0,17700.0,17050.0,17500.0,6543700],["2026-07-31",17600.0,17650.0,17400.0,17450.0,4566800],["2026-08-03",17500.0,18350.0,17450.0,18000.0,9100100],["2026-08-04",18000.0,18150.0,17950.0,18000.0,3701200],["2026-08-05",18250.0,18700.0,18000.0,18150.0,8270600],["2026-08-06",18150.0,18200.0,17650.0,17800.0,4018600],["2026-08-07",17800.0,18050.0,17700.0,17950.0,3369100],["2026-08-10",18000.0,18250.0,17900.0,18150.0,4509300],["2026-08-11",18200.0,18400.0,18100.0,18200.0,5312600],["2026-08-12",18250.0,18350.0,17900.0,18150.0,5105300],["2026-08-13",18200.0,18250.0,17700.0,17750.0,6676258],["2026-08-14",17750.0,18250.0,17450.0,17700.0,6168200],["2026-08-17",17700.0,18200.0,17650.0,18000.0,4434800],["2026-08-18",18050.0,18100.0,17600.0,17700.0,3994300],["2026-08-19",17700.0,17750.0,17050.0,17400.0,5095400],["2026-08-20",17450.0,17500.0,17100.0,17150.0,3451100],["2026-08-21",17200.0,18100.0,17100.0,18000.0,6264700],["2026-08-24",18200.0,18800.0,18000.0,18550.0,11393900],["2026-08-25",18550.0,18550.0,18150.0,18200.0,5387300],["2026-08-26",18300.0,18500.0,18000.0,18400.0,5465800],["2026-08-27",18450.0,18550.0,18200.0,18400.0,3546500],["2026-08-28",18400.0,18400.0,18100.0,18200.0,4350100],["2026-09-03",18050.0,18100.0,17500.0,17600.0,6710000],["2026-09-04",17650.0,17750.0,17250.0,17300.0,6937100],["2026-09-07",17300.0,17650.0,17150.0,17350.0,4346400],["2026-09-08",17350.0,17450.0,17150.0,17200.0,7384000],["2026-09-09",17200.0,17300.0,16850.0,17000.0,5114800],["2026-09-10",16900.0,17050.0,16750.0,17000.0,3097400],["2026-09-11",16900.0,16950.0,16200.0,16300.0,6525600],["2026-09-14",16300.0,16300.0,15450.0,15700.0,7005500],["2026-09-15",15550.0,15850.0,15500.0,15600.0,4229300],["2026-09-16",15600.0,15700.0,15250.0,15300.0,4287600],["2026-09-17",15200.0,16250.0,15200.0,15600.0,6790800],["2026-09-18",15950.0,16100.0,15750.0,15800.0,8132600],["2026-09-21",15900.0,16250.0,15750.0,15850.0,4338300],["2026-09-22",15950.0,16100.0,15800.0,16000.0,2910400],["2026-09-23",16050.0,16050.0,15700.0,15850.0,3376100],["2026-09-24",15750.0,15850.0,15600.0,15700.0,3391400],["2026-09-25",15700.0,15800.0,15500.0,15700.0,2990000],["2026-09-28",15700.0,15700.0,14950.0,15300.0,9504300],["2026-09-29",15250.0,15600.0,15100.0,15350.0,6106700],["2026-09-30",15450.0,15550.0,15250.0,15350.0,4463600],["2026-10-01",15250.0,15350.0,15000.0,15150.0,3261000],["2026-10-02",15200.0,15200.0,14950.0,15100.0,3169700]]}