{"sym":"KSB","index":false,"bars":[["2010-01-20",2656.04,2656.04,2656.04,2656.04,20],["2010-01-21",2788.84,2788.84,2788.84,2788.84,20],["2010-01-22",2927.96,2927.96,2927.96,2927.96,10],["2010-01-25",3073.41,3073.41,3073.41,3073.41,20],["2010-01-26",3225.19,3225.19,3225.19,3225.19,20],["2010-01-27",3383.28,3383.28,3383.28,3383.28,20],["2010-01-28",3541.38,3541.38,3541.38,3541.38,8000],["2010-01-29",3699.48,3699.48,3699.48,3699.48,1020],["2010-02-01",3825.96,3857.58,3794.34,3857.58,205650],["2010-02-02",4015.67,4015.67,3762.72,3762.72,87660],["2010-02-03",3794.34,3794.34,3731.1,3762.72,15730],["2010-02-04",3762.72,3857.58,3636.24,3762.72,32360],["2010-02-05",3731.1,3762.72,3604.62,3604.62,99420],["2010-02-08",3541.38,3573.0,3446.52,3446.52,86260],["2010-02-09",3383.28,3541.38,3383.28,3541.38,21980],["2010-02-10",3667.86,3667.86,3541.38,3573.0,46980],["2010-02-11",3573.0,3573.0,3573.0,3573.0,29860],["2010-02-12",3667.86,3667.86,3573.0,3573.0,16200],["2010-02-22",3604.62,3604.62,3478.14,3541.38,24430],["2010-02-23",3446.52,3478.14,3383.28,3383.28,52540],["2010-02-24",3383.28,3541.38,3351.67,3541.38,45540],["2010-02-25",3636.24,3667.86,3541.38,3604.62,49370],["2010-02-26",3573.0,3604.62,3509.76,3541.38,26660],["2010-03-01",3541.38,3699.48,3541.38,3604.62,82290],["2010-03-02",3636.24,3636.24,3541.38,3541.38,59240],["2010-03-03",3636.24,3636.24,3541.38,3541.38,11990],["2010-03-04",3604.62,3636.24,3541.38,3573.0,67340],["2010-03-05",3573.0,3731.1,3573.0,3731.1,118420],["2010-03-08",3762.72,3857.58,3667.86,3667.86,68000],["2010-03-09",3762.72,3825.96,3731.1,3825.96,121310],["2010-03-10",3984.05,4015.67,3889.2,4015.67,100670],["2010-03-11",4173.77,4205.39,4173.77,4205.39,110820],["2010-03-12",4395.11,4395.11,4237.01,4363.49,204770],["2010-03-15",4426.73,4426.73,4173.77,4237.01,69650],["2010-03-16",4110.53,4268.63,4078.91,4110.53,136220],["2010-03-17",4142.15,4237.01,4047.29,4173.77,87110],["2010-03-18",4304.2,4304.2,4141.16,4304.2,54740],["2010-03-19",4206.38,4238.99,4173.77,4173.77,25480],["2010-03-22",4173.77,4173.77,4043.34,4108.56,25430],["2010-03-23",4043.34,4075.95,3945.52,3945.52,36220],["2010-03-24",4075.95,4141.16,4075.95,4141.16,43340],["2010-03-25",4043.34,4271.59,3945.52,4141.16,64560],["2010-03-26",4141.16,4173.77,4075.95,4141.16,23370],["2010-03-29",4108.56,4336.81,4108.56,4336.81,113090],["2010-03-30",4402.03,4402.03,4238.99,4238.99,44400],["2010-03-31",4238.99,4336.81,4173.77,4304.2,44990],["2010-04-01",4304.2,4304.2,4206.38,4304.2,25860],["2010-04-02",4238.99,4238.99,4108.56,4173.77,55130],["2010-04-05",4173.77,4271.59,4173.77,4173.77,59890],["2010-04-06",4336.81,4369.42,4336.81,4336.81,160090],["2010-04-07",4434.63,4499.85,4336.81,4434.63,69570],["2010-04-08",4304.2,4467.24,4304.2,4402.03,26360],["2010-04-09",4402.03,4402.03,4238.99,4271.59,72800],["2010-04-12",4238.99,4238.99,4238.99,4238.99,66430],["2010-04-13",4206.38,4238.99,4206.38,4206.38,14800],["2010-04-14",4173.77,4271.59,4173.77,4206.38,24040],["2010-04-15",4206.38,4271.59,4206.38,4271.59,53110],["2010-04-16",4271.59,4336.81,4206.38,4238.99,38810],["2010-04-19",4206.38,4238.99,4173.77,4173.77,58130],["2010-04-20",4206.38,4304.2,4173.77,4173.77,31410],["2010-04-21",4173.77,4206.38,4108.56,4173.77,61700],["2010-04-22",4238.99,4369.42,4238.99,4304.2,79610],["2010-04-26",4434.63,4434.63,4173.77,4238.99,27930],["2010-04-27",4238.99,4271.59,4206.38,4238.99,25870],["2010-04-28",4434.63,4434.63,4369.42,4434.63,68620],["2010-04-29",4630.28,4630.28,4565.06,4630.28,219200],["2010-05-04",4858.53,4858.53,4793.32,4858.53,167530],["2010-05-05",4662.89,4858.53,4630.28,4630.28,119020],["2010-05-06",4630.28,4695.49,4499.85,4565.06,33050],["2010-05-07",4532.46,4532.46,4336.81,4499.85,60120],["2010-05-10",4499.85,4499.85,4304.2,4304.2,66120],["2010-05-11",4369.42,4369.42,4238.99,4304.2,86010],["2010-05-12",4238.99,4271.59,4108.56,4141.16,87360],["2010-05-13",4304.2,4304.2,4141.16,4206.38,40700],["2010-05-14",4336.81,4369.42,4206.38,4206.38,2600],["2010-05-17",4206.38,4206.38,4108.56,4141.16,38390],["2010-05-18",4141.16,4238.99,4108.56,4238.99,15110],["2010-05-19",4141.16,4141.16,4075.95,4075.95,23490],["2010-05-20",4141.16,4238.99,4141.16,4238.99,27410],["2010-05-21",4043.34,4108.56,4043.34,4043.34,72900],["2010-05-24",4043.34,4043.34,3880.3,4043.34,19190],["2010-05-25",3880.3,4141.16,3880.3,3880.3,1200],["2010-05-26",3880.3,4043.34,3880.3,4043.34,7390],["2010-05-27",4076.21,4109.09,4043.34,4109.09,8600],["2010-05-28",4141.96,4306.32,4109.09,4306.32,8020],["2010-05-31",4306.32,4306.32,4240.58,4240.58,11020],["2010-06-01",4240.58,4240.58,4043.34,4043.34,12210],["2010-06-02",4076.21,4174.83,4043.34,4174.83,4410],["2010-06-03",4174.83,4174.83,4141.96,4141.96,1310],["2010-06-04",4174.83,4174.83,4076.21,4174.83,13050],["2010-06-07",4174.83,4174.83,4174.83,4174.83,10010],["2010-06-08",4141.96,4141.96,4076.21,4076.21,10020],["2010-06-09",4076.21,4109.09,4043.34,4043.34,5090],["2010-06-10",4076.21,4174.83,4076.21,4141.96,3510],["2010-06-11",4240.58,4240.58,4141.96,4141.96,43100],["2010-06-14",4174.83,4174.83,4076.21,4076.21,19900],["2010-06-15",4043.34,4141.96,4043.34,4141.96,9300],["2010-06-16",4141.96,4174.83,4076.21,4141.96,31790],["2010-06-17",4076.21,4174.83,4043.34,4174.83,21520],["2010-06-18",4174.83,4174.83,4174.83,4174.83,91630],["2010-06-21",4043.34,4109.09,4043.34,4109.09,29400],["2010-06-22",3977.6,4109.09,3911.85,4010.47,99000],["2010-06-23",4010.47,4141.96,4010.47,4141.96,22370],["2010-06-24",4141.96,4141.96,4043.34,4076.21,10570],["2010-06-25",4043.34,4076.21,4010.47,4076.21,43200],["2010-06-28",4010.47,4076.21,4010.47,4076.21,13950],["2010-06-29",4010.47,4043.34,4010.47,4043.34,9690],["2010-06-30",3878.98,4076.21,3878.98,4043.34,22900],["2010-07-01",4043.34,4043.34,3977.6,4010.47,6990],["2010-07-02",4010.47,4010.47,4010.47,4010.47,12830],["2010-07-05",4010.47,4043.34,4010.47,4043.34,10140],["2010-07-06",4043.34,4043.34,3977.6,3977.6,19250],["2010-07-07",3944.72,3944.72,3944.72,3944.72,6680],["2010-07-08",4043.34,4043.34,3944.72,4010.47,12860],["2010-07-09",3977.6,3977.6,3977.6,3977.6,5000],["2010-07-12",3977.6,3977.6,3977.6,3977.6,3000],["2010-07-13",4043.34,4076.21,4010.47,4076.21,7430],["2010-07-14",4076.21,4076.21,3977.6,3977.6,3000],["2010-07-15",4010.47,4174.83,4010.47,4174.83,36310],["2010-07-16",4207.7,4207.7,4141.96,4174.83,65950],["2010-07-19",4174.83,4207.7,4174.83,4207.7,27740],["2010-07-20",4273.45,4273.45,4174.83,4174.83,30990],["2010-07-21",4141.96,4207.7,4141.96,4174.83,13510],["2010-07-22",4174.83,4174.83,4141.96,4174.83,59380],["2010-07-23",4174.83,4207.7,4174.83,4174.83,17500],["2010-07-26",4174.83,4207.7,4174.83,4207.7,1600],["2010-07-27",4010.47,4240.58,4010.47,4076.21,2620],["2010-07-28",4240.58,4240.58,4240.58,4240.58,10],["2010-07-29",4240.58,4240.58,4240.58,4240.58,15000],["2010-07-30",4207.7,4437.81,4207.7,4437.81,114930],["2010-08-02",4437.81,4437.81,4240.58,4240.58,720],["2010-08-03",4207.7,4306.32,4141.96,4306.32,2960],["2010-08-04",4306.32,4339.2,4109.09,4339.2,14400],["2010-08-05",4141.96,4306.32,4141.96,4306.32,5980],["2010-08-06",4306.32,4306.32,4306.32,4306.32,60],["2010-08-09",4141.96,4273.45,4109.09,4273.45,36130],["2010-08-10",4207.7,4207.7,4076.21,4076.21,21200],["2010-08-11",4076.21,4141.96,3878.98,3878.98,165160],["2010-08-12",3878.98,3911.85,3714.61,3714.61,33700],["2010-08-13",3714.61,3878.98,3714.61,3878.98,8100],["2010-08-16",3977.6,4043.34,3977.6,4043.34,105350],["2010-08-17",4076.21,4076.21,4010.47,4010.47,84510],["2010-08-18",3911.85,4010.47,3911.85,3911.85,1710],["2010-08-19",4010.47,4010.47,3977.6,3977.6,120],["2010-08-20",3977.6,3977.6,3944.72,3944.72,710],["2010-08-23",4043.34,4043.34,3780.36,3780.36,31000],["2010-08-24",3714.61,3714.61,3681.74,3714.61,4580],["2010-08-25",3714.61,3878.98,3616.0,3747.49,4110],["2010-08-26",3878.98,3878.98,3780.36,3813.23,9920],["2010-08-27",3846.11,3846.11,3813.23,3813.23,3110],["2010-08-30",3813.23,3977.6,3813.23,3977.6,4410],["2010-08-31",3846.11,4076.21,3846.11,4076.21,24660],["2010-09-01",4076.21,4109.09,4076.21,4076.21,73950],["2010-09-06",4174.83,4174.83,4109.09,4109.09,1860],["2010-09-07",3977.6,4109.09,3911.85,4109.09,16920],["2010-09-08",3911.85,4076.21,3911.85,4076.21,13470],["2010-09-09",4076.21,4109.09,4076.21,4076.21,10440],["2010-09-10",3911.85,3911.85,3911.85,3911.85,1250],["2010-09-13",3911.85,3911.85,3878.98,3878.98,20010],["2010-09-14",4010.47,4010.47,3813.23,3813.23,3000],["2010-09-15",3911.85,3911.85,3911.85,3911.85,10],["2010-09-16",4043.34,4043.34,4043.34,4043.34,10],["2010-09-17",4043.34,4076.21,4043.34,4076.21,15010],["2010-09-20",4116.37,4116.37,4116.37,4116.37,5000],["2010-09-21",4149.84,4149.84,4149.84,4149.84,10],["2010-09-22",3949.04,4082.91,3949.04,4082.91,39160],["2010-09-23",3949.04,4049.44,3882.11,4049.44,10590],["2010-09-24",4049.44,4049.44,4049.44,4049.44,0],["2010-09-27",4049.44,4049.44,4049.44,4049.44,60],["2010-09-28",4015.97,4049.44,3982.51,4049.44,20240],["2010-09-29",4049.44,4049.44,3949.04,3949.04,2150],["2010-09-30",3982.51,4015.97,3949.04,3949.04,420],["2010-10-01",3982.51,3982.51,3982.51,3982.51,310],["2010-10-04",3982.51,3982.51,3949.04,3949.04,10140],["2010-10-05",3982.51,3982.51,3982.51,3982.51,20],["2010-10-06",4015.97,4015.97,4015.97,4015.97,110],["2010-10-07",3882.11,4015.97,3882.11,4015.97,3480],["2010-10-08",3949.04,3949.04,3949.04,3949.04,17900],["2010-10-11",3949.04,3949.04,3949.04,3949.04,100],["2010-10-12",3915.58,3949.04,3915.58,3949.04,2140],["2010-10-13",3915.58,3915.58,3915.58,3915.58,1000],["2010-10-14",3915.58,3949.04,3915.58,3949.04,6890],["2010-10-15",3982.51,3982.51,3982.51,3982.51,1000],["2010-10-18",4015.97,4015.97,4015.97,4015.97,1100],["2010-10-19",3949.04,4049.44,3915.58,4049.44,10010],["2010-10-20",3915.58,3915.58,3915.58,3915.58,9820],["2010-10-21",3915.58,3915.58,3915.58,3915.58,2010],["2010-10-22",3949.04,3949.04,3949.04,3949.04,10],["2010-10-25",3949.04,3949.04,3949.04,3949.04,400],["2010-10-26",3949.04,3949.04,3915.58,3915.58,1020],["2010-10-27",3949.04,3949.04,3949.04,3949.04,10],["2010-10-28",3915.58,3915.58,3915.58,3915.58,3350],["2010-10-29",3949.04,3949.04,3915.58,3915.58,10130],["2010-11-01",3915.58,3949.04,3915.58,3949.04,3000],["2010-11-02",3949.04,3949.04,3949.04,3949.04,0],["2010-11-03",3949.04,3949.04,3949.04,3949.04,0],["2010-11-04",3949.04,4015.97,3949.04,4015.97,2130],["2010-11-05",4015.97,4015.97,4015.97,4015.97,0],["2010-11-08",3815.18,3982.51,3815.18,3982.51,580],["2010-11-09",3982.51,3982.51,3982.51,3982.51,0],["2010-11-10",3982.51,3982.51,3982.51,3982.51,0],["2010-11-11",3915.58,3915.58,3915.58,3915.58,10],["2010-11-12",3848.64,3848.64,3748.24,3748.24,360],["2010-11-15",3681.31,3681.31,3580.91,3580.91,510],["2010-11-16",3580.91,3580.91,3580.91,3580.91,0],["2010-11-17",3580.91,3580.91,3580.91,3580.91,450],["2010-11-18",3681.31,3681.31,3681.31,3681.31,300],["2010-11-19",3547.44,3547.44,3547.44,3547.44,440],["2010-11-22",3547.44,3714.78,3547.44,3714.78,150],["2010-11-23",3815.18,3815.18,3815.18,3815.18,110],["2010-11-24",3681.31,3681.31,3681.31,3681.31,980],["2010-11-25",3815.18,3815.18,3815.18,3815.18,110],["2010-11-26",3815.18,3815.18,3815.18,3815.18,100],["2010-11-29",3681.31,3681.31,3681.31,3681.31,4000],["2010-11-30",3748.24,3748.24,3748.24,3748.24,1040],["2010-12-01",3848.64,3848.64,3848.64,3848.64,10],["2010-12-02",3882.11,3882.11,3882.11,3882.11,200],["2010-12-03",3882.11,3882.11,3714.78,3882.11,7020],["2010-12-06",3781.71,3815.18,3781.71,3815.18,1890],["2010-12-07",3982.51,3982.51,3982.51,3982.51,560],["2010-12-08",3982.51,3982.51,3982.51,3982.51,0],["2010-12-09",3815.18,3815.18,3815.18,3815.18,2710],["2010-12-10",3815.18,3848.64,3815.18,3848.64,2300],["2010-12-13",3748.24,3848.64,3681.31,3848.64,4600],["2010-12-14",3714.78,3714.78,3714.78,3714.78,1850],["2010-12-15",3848.64,3848.64,3848.64,3848.64,10],["2010-12-16",3781.71,3815.18,3681.31,3681.31,3580],["2010-12-17",3815.18,3815.18,3815.18,3815.18,20],["2010-12-20",3748.24,3815.18,3748.24,3815.18,60],["2010-12-21",3781.71,3815.18,3781.71,3815.18,3600],["2010-12-22",3815.18,3815.18,3815.18,3815.18,1350],["2010-12-23",3815.18,3815.18,3815.18,3815.18,11020],["2010-12-24",3815.18,3815.18,3815.18,3815.18,0],["2010-12-27",3815.18,3815.18,3815.18,3815.18,0],["2010-12-28",3815.18,3915.58,3815.18,3915.58,2100],["2010-12-29",3815.18,3982.51,3815.18,3982.51,6600],["2010-12-30",4082.91,4082.91,3982.51,4082.91,21510],["2010-12-31",4049.44,4183.31,3882.11,4149.84,49040],["2011-01-04",4149.84,4149.84,4149.84,4149.84,0],["2011-01-05",4216.77,4216.77,4216.77,4216.77,10],["2011-01-06",4216.77,4216.77,4216.77,4216.77,0],["2011-01-07",4216.77,4216.77,4183.31,4183.31,2200],["2011-01-10",4183.31,4183.31,4183.31,4183.31,0],["2011-01-11",4216.77,4216.77,4216.77,4216.77,10],["2011-01-12",4216.77,4216.77,4216.77,4216.77,0],["2011-01-13",4216.77,4216.77,4216.77,4216.77,0],["2011-01-14",4216.77,4216.77,4216.77,4216.77,0],["2011-01-17",4216.77,4216.77,4216.77,4216.77,0],["2011-01-18",4216.77,4216.77,4216.77,4216.77,800],["2011-01-19",4216.77,4216.77,4216.77,4216.77,0],["2011-01-20",4216.77,4216.77,4216.77,4216.77,200],["2011-01-21",4183.31,4183.31,4183.31,4183.31,200],["2011-01-24",4149.84,4149.84,4149.84,4149.84,200],["2011-01-25",4250.24,4250.24,4250.24,4250.24,10],["2011-01-26",4250.24,4250.24,4250.24,4250.24,0],["2011-01-27",4350.64,4350.64,4350.64,4350.64,10],["2011-01-28",4283.71,4283.71,4149.84,4149.84,600],["2011-02-08",4015.97,4015.97,4015.97,4015.97,2000],["2011-02-09",4015.97,4015.97,4015.97,4015.97,0],["2011-02-10",4015.97,4015.97,4015.97,4015.97,1000],["2011-02-11",4082.91,4082.91,4082.91,4082.91,10],["2011-02-14",4082.91,4082.91,4082.91,4082.91,0],["2011-02-15",4082.91,4082.91,4082.91,4082.91,0],["2011-02-16",4015.97,4015.97,4015.97,4015.97,110],["2011-02-17",4015.97,4015.97,4015.97,4015.97,0],["2011-02-18",4015.97,4015.97,4015.97,4015.97,0],["2011-02-21",4015.97,4015.97,4015.97,4015.97,0],["2011-02-22",4015.97,4015.97,4015.97,4015.97,0],["2011-02-23",4015.97,4015.97,4015.97,4015.97,0],["2011-02-24",4015.97,4015.97,4015.97,4015.97,0],["2011-02-25",4015.97,4015.97,4015.97,4015.97,0],["2011-02-28",4015.97,4015.97,4015.97,4015.97,0],["2011-03-01",4015.97,4015.97,4015.97,4015.97,0],["2011-03-02",4015.97,4015.97,4015.97,4015.97,0],["2011-03-03",4015.97,4015.97,4015.97,4015.97,0],["2011-03-04",4015.97,4015.97,4015.97,4015.97,0],["2011-03-07",4015.97,4015.97,4015.97,4015.97,0],["2011-03-08",4015.97,4015.97,4015.97,4015.97,0],["2011-03-09",3882.11,3882.11,3882.11,3882.11,100],["2011-03-10",3714.78,3714.78,3714.78,3714.78,210],["2011-03-11",3547.44,3882.11,3547.44,3882.11,1480],["2011-03-14",3882.11,3882.11,3882.11,3882.11,0],["2011-03-15",3882.11,3882.11,3882.11,3882.11,0],["2011-03-16",3714.78,3882.11,3714.78,3882.11,110],["2011-03-17",3882.11,3882.11,3882.11,3882.11,0],["2011-03-18",4015.97,4015.97,4015.97,4015.97,10],["2011-03-21",4149.84,4149.84,4149.84,4149.84,10],["2011-03-22",4149.84,4149.84,4149.84,4149.84,0],["2011-03-23",4149.84,4149.84,4149.84,4149.84,0],["2011-03-24",4149.84,4149.84,4149.84,4149.84,0],["2011-03-25",3949.04,4116.37,3949.04,4116.37,2100],["2011-03-28",4116.37,4116.37,4116.37,4116.37,10],["2011-03-29",4317.17,4317.17,3915.58,4216.77,110],["2011-03-30",4216.77,4216.77,4216.77,4216.77,0],["2011-03-31",4216.77,4216.77,4216.77,4216.77,0],["2011-04-01",4216.77,4216.77,4216.77,4216.77,0],["2011-04-04",4116.37,4116.37,4116.37,4116.37,161000],["2011-04-05",3915.58,3915.58,3915.58,3915.58,140],["2011-04-06",3748.24,3748.24,3748.24,3748.24,10],["2011-04-07",3748.24,3748.24,3748.24,3748.24,0],["2011-04-08",3882.11,3882.11,3748.24,3748.24,110],["2011-04-13",3882.11,3882.11,3882.11,3882.11,10],["2011-04-14",3714.78,3714.78,3714.78,3714.78,10],["2011-04-15",3714.78,3714.78,3714.78,3714.78,0],["2011-04-18",3547.44,3647.84,3547.44,3647.84,4040],["2011-04-19",3647.84,3647.84,3647.84,3647.84,0],["2011-04-20",3647.84,3647.84,3647.84,3647.84,0],["2011-04-21",3815.18,3815.18,3815.18,3815.18,20],["2011-04-22",3915.58,3915.58,3915.58,3915.58,10],["2011-04-25",3748.24,3748.24,3748.24,3748.24,8010],["2011-04-26",3915.58,3915.58,3915.58,3915.58,10],["2011-04-27",3915.58,3915.58,3915.58,3915.58,1200],["2011-04-28",3915.58,3915.58,3915.58,3915.58,0],["2011-04-29",3915.58,3915.58,3915.58,3915.58,0],["2011-05-04",3915.58,3915.58,3915.58,3915.58,0],["2011-05-05",3915.58,3915.58,3915.58,3915.58,0],["2011-05-06",3915.58,3915.58,3915.58,3915.58,0],["2011-05-09",4015.97,4015.97,4015.97,4015.97,310],["2011-05-10",3815.18,3815.18,3815.18,3815.18,10],["2011-05-11",3949.04,3949.04,3949.04,3949.04,10],["2011-05-12",3949.04,3949.04,3949.04,3949.04,500],["2011-05-13",3949.04,3949.04,3949.04,3949.04,0],["2011-05-16",3815.18,3815.18,3815.18,3815.18,1000],["2011-05-17",3949.04,3949.04,3949.04,3949.04,10],["2011-05-18",4228.56,4228.56,4228.56,4228.56,0],["2011-05-19",4228.56,4228.56,4228.56,4228.56,0],["2011-05-20",4228.56,4228.56,4228.56,4228.56,0],["2011-05-23",3941.87,3941.87,3941.87,3941.87,100],["2011-05-24",3762.7,3762.7,3762.7,3762.7,100],["2011-05-25",3834.37,3834.37,3834.37,3834.37,10],["2011-05-26",3834.37,3834.37,3834.37,3834.37,0],["2011-05-27",3941.87,3941.87,3941.87,3941.87,10],["2011-05-30",3941.87,3941.87,3941.87,3941.87,0],["2011-05-31",3941.87,3941.87,3941.87,3941.87,0],["2011-06-01",3762.7,3762.7,3762.7,3762.7,900],["2011-06-02",3762.7,3870.2,3762.7,3870.2,7200],["2011-06-03",3941.87,3941.87,3941.87,3941.87,10],["2011-06-06",3941.87,3941.87,3941.87,3941.87,0],["2011-06-07",3762.7,3762.7,3762.7,3762.7,100],["2011-06-08",3870.2,3870.2,3870.2,3870.2,10],["2011-06-09",3870.2,3870.2,3870.2,3870.2,0],["2011-06-10",3870.2,3870.2,3870.2,3870.2,0],["2011-06-13",3870.2,3870.2,3870.2,3870.2,0],["2011-06-14",3870.2,3870.2,3870.2,3870.2,0],["2011-06-15",3870.2,3870.2,3870.2,3870.2,0],["2011-06-16",3870.2,3870.2,3870.2,3870.2,0],["2011-06-17",3870.2,3870.2,3870.2,3870.2,0],["2011-06-20",3691.03,3691.03,3691.03,3691.03,10],["2011-06-21",3691.03,3691.03,3691.03,3691.03,0],["2011-06-22",3511.85,3511.85,3511.85,3511.85,10],["2011-06-23",3339.84,3339.84,3339.84,3339.84,170],["2011-06-24",3189.33,3504.68,3175.0,3504.68,1380],["2011-06-27",3332.68,3332.68,3332.68,3332.68,890],["2011-06-28",3167.83,3497.52,3167.83,3167.83,330],["2011-06-29",3325.51,3325.51,3325.51,3325.51,2010],["2011-06-30",3160.67,3476.02,3160.67,3454.52,1300],["2011-07-01",3454.52,3454.52,3454.52,3454.52,0],["2011-07-04",3282.51,3282.51,3282.51,3282.51,990],["2011-07-05",3440.18,3440.18,3440.18,3440.18,20],["2011-07-06",3583.52,3583.52,3583.52,3583.52,30],["2011-07-07",3726.86,3726.86,3404.35,3726.86,240],["2011-07-08",3726.86,3726.86,3726.86,3726.86,0],["2011-07-11",3726.86,3726.86,3726.86,3726.86,0],["2011-07-12",3540.52,3540.52,3540.52,3540.52,2000],["2011-07-13",3540.52,3540.52,3540.52,3540.52,0],["2011-07-14",3368.51,3368.51,3368.51,3368.51,30],["2011-07-15",3203.67,3203.67,3203.67,3203.67,240],["2011-07-18",3203.67,3203.67,3203.67,3203.67,0],["2011-07-19",3045.99,3361.34,3045.99,3361.34,760],["2011-07-20",3196.5,3196.5,3196.5,3196.5,60],["2011-07-21",3196.5,3196.5,3196.5,3196.5,0],["2011-07-22",3038.83,3038.83,3038.83,3038.83,10],["2011-07-25",2902.65,2902.65,2902.65,2902.65,90],["2011-07-26",2902.65,2902.65,2902.65,2902.65,0],["2011-07-27",2766.48,2766.48,2766.48,2766.48,20],["2011-07-28",2866.82,2866.82,2866.82,2866.82,800],["2011-07-29",2730.64,2730.64,2730.64,2730.64,530],["2011-08-01",2730.64,2730.64,2594.47,2594.47,320],["2011-08-02",2723.48,2723.48,2472.63,2472.63,30],["2011-08-03",2472.63,2580.14,2350.79,2580.14,1310],["2011-08-04",2451.13,2451.13,2451.13,2451.13,20],["2011-08-05",2572.97,2572.97,2572.97,2572.97,20],["2011-08-08",2694.81,2694.81,2694.81,2694.81,30],["2011-08-09",2680.47,2687.64,2680.47,2687.64,250],["2011-08-10",2558.63,2816.65,2558.63,2816.65,1050],["2011-08-11",2952.82,2952.82,2952.82,2952.82,50],["2011-08-12",2952.82,2952.82,2809.48,2809.48,300],["2011-08-15",2945.66,2945.66,2945.66,2945.66,70],["2011-08-16",2945.66,2945.66,2945.66,2945.66,0],["2011-08-17",3089.0,3089.0,3089.0,3089.0,170],["2011-08-18",3089.0,3089.0,3089.0,3089.0,0],["2011-08-19",3203.67,3203.67,3203.67,3203.67,10],["2011-08-22",3261.01,3261.01,3261.01,3261.01,300],["2011-08-23",3418.68,3418.68,3418.68,3418.68,1000],["2011-08-24",3418.68,3418.68,3418.68,3418.68,0],["2011-08-25",3418.68,3418.68,3418.68,3418.68,0],["2011-08-26",3418.68,3418.68,3418.68,3418.68,0],["2011-08-29",3418.68,3418.68,3418.68,3418.68,0],["2011-08-30",3418.68,3418.68,3418.68,3418.68,0],["2011-08-31",3583.52,3583.52,3583.52,3583.52,10],["2011-09-01",3583.52,3583.52,3583.52,3583.52,0],["2011-09-05",3583.52,3583.52,3583.52,3583.52,0],["2011-09-06",3762.7,3762.7,3762.7,3762.7,10],["2011-09-07",3583.52,3583.52,3583.52,3583.52,300],["2011-09-08",3583.52,3583.52,3583.52,3583.52,0],["2011-09-09",3583.52,3583.52,3583.52,3583.52,100],["2011-09-12",3583.52,3583.52,3583.52,3583.52,0],["2011-09-13",3404.35,3404.35,3404.35,3404.35,1000],["2011-09-14",3325.51,3547.69,3325.51,3547.69,210],["2011-09-15",3547.69,3547.69,3547.69,3547.69,0],["2011-09-16",3619.36,3655.19,3619.36,3655.19,3070],["2011-09-19",3655.19,3655.19,3655.19,3655.19,0],["2011-09-20",3655.19,3655.19,3655.19,3655.19,0],["2011-09-21",3583.52,3583.52,3583.52,3583.52,200],["2011-09-22",3583.52,3583.52,3583.52,3583.52,0],["2011-09-23",3583.52,3583.52,3583.52,3583.52,0],["2011-09-26",3583.52,3583.52,3583.52,3583.52,5200],["2011-09-27",3404.35,3404.35,3404.35,3404.35,200],["2011-09-28",3569.19,3569.19,3569.19,3569.19,1000],["2011-09-29",3569.19,3569.19,3569.19,3569.19,0],["2011-09-30",3569.19,3569.19,3569.19,3569.19,0],["2011-10-03",3657.32,3657.32,3657.32,3657.32,0],["2011-10-04",3392.93,3392.93,3392.93,3392.93,1000],["2011-10-05",3561.84,3561.84,3525.12,3525.12,210],["2011-10-06",3672.0,3672.0,3672.0,3672.0,10],["2011-10-07",3672.0,3672.0,3672.0,3672.0,0],["2011-10-10",3672.0,3672.0,3672.0,3672.0,0],["2011-10-11",3672.0,3672.0,3672.0,3672.0,0],["2011-10-12",3672.0,3672.0,3672.0,3672.0,0],["2011-10-13",3672.0,3672.0,3488.4,3488.4,50],["2011-10-14",3488.4,3488.4,3488.4,3488.4,0],["2011-10-17",3488.4,3488.4,3488.4,3488.4,0],["2011-10-18",3319.49,3414.96,3319.49,3414.96,1010],["2011-10-19",3525.12,3525.12,3378.24,3378.24,410],["2011-10-20",3525.12,3525.12,3525.12,3525.12,260],["2011-10-21",3348.87,3348.87,3348.87,3348.87,270],["2011-10-24",3510.44,3510.44,3304.8,3444.34,540],["2011-10-25",3510.44,3510.44,3510.44,3510.44,10],["2011-10-26",3451.68,3451.68,3414.96,3414.96,350],["2011-10-27",3451.68,3451.68,3451.68,3451.68,10],["2011-10-28",3414.96,3583.88,3414.96,3583.88,510],["2011-10-31",3708.72,3708.72,3708.72,3708.72,50],["2011-11-01",3708.72,3708.72,3708.72,3708.72,0],["2011-11-02",3525.12,3525.12,3525.12,3525.12,1000],["2011-11-03",3657.32,3657.32,3348.87,3348.87,20],["2011-11-04",3503.09,3503.09,3503.09,3503.09,10],["2011-11-07",3657.32,3657.32,3657.32,3657.32,190],["2011-11-08",3657.32,3657.32,3657.32,3657.32,0],["2011-11-09",3818.88,3818.88,3481.06,3481.06,110],["2011-11-10",3598.56,3598.56,3312.15,3312.15,1020],["2011-11-11",3473.72,3473.72,3231.36,3304.8,1020],["2011-11-14",3231.36,3231.36,3231.36,3231.36,500],["2011-11-15",3231.36,3231.36,3231.36,3231.36,0],["2011-11-16",3231.36,3231.36,3231.36,3231.36,520],["2011-11-17",3297.46,3297.46,3297.46,3297.46,300],["2011-11-18",3297.46,3297.46,3297.46,3297.46,0],["2011-11-21",3297.46,3297.46,3297.46,3297.46,0],["2011-11-22",3297.46,3297.46,3297.46,3297.46,0],["2011-11-23",3135.89,3135.89,3135.89,3135.89,10],["2011-11-24",3135.89,3135.89,3135.89,3135.89,0],["2011-11-25",3135.89,3135.89,3135.89,3135.89,0],["2011-11-28",3231.36,3231.36,3231.36,3231.36,10],["2011-11-29",3231.36,3231.36,3231.36,3231.36,0],["2011-11-30",3069.8,3069.8,3069.8,3069.8,100],["2011-12-01",3157.92,3157.92,3157.92,3157.92,10],["2011-12-02",3157.92,3157.92,3157.92,3157.92,0],["2011-12-05",3157.92,3157.92,3157.92,3157.92,0],["2011-12-06",3268.08,3268.08,3268.08,3268.08,10],["2011-12-07",3268.08,3268.08,3268.08,3268.08,0],["2011-12-08",3334.18,3334.18,3334.18,3334.18,10],["2011-12-09",3334.18,3334.18,3334.18,3334.18,0],["2011-12-12",3334.18,3334.18,3334.18,3334.18,0],["2011-12-13",3334.18,3334.18,3334.18,3334.18,0],["2011-12-14",3334.18,3334.18,3334.18,3334.18,0],["2011-12-15",3334.18,3334.18,3334.18,3334.18,1700],["2011-12-16",3334.18,3334.18,3334.18,3334.18,0],["2011-12-19",3172.61,3172.61,3172.61,3172.61,10],["2011-12-20",3172.61,3172.61,3172.61,3172.61,0],["2011-12-21",3172.61,3172.61,3172.61,3172.61,0],["2011-12-22",3018.39,3018.39,3018.39,3018.39,10],["2011-12-23",3165.27,3165.27,3165.27,3165.27,10],["2011-12-26",3165.27,3165.27,3165.27,3165.27,0],["2011-12-27",3165.27,3165.27,3165.27,3165.27,0],["2011-12-28",3165.27,3165.27,3011.04,3011.04,750],["2011-12-29",3157.92,3157.92,2864.16,2864.16,30],["2011-12-30",2754.0,2754.0,2724.63,2724.63,110],["2012-01-03",2592.44,2592.44,2592.44,2592.44,110],["2012-01-04",2467.59,2467.59,2467.59,2467.59,140],["2012-01-05",2350.08,2423.52,2350.08,2423.52,500],["2012-01-06",2306.02,2306.02,2306.02,2306.02,310],["2012-01-09",2195.86,2195.86,2195.86,2195.86,1150],["2012-01-10",2093.04,2298.67,2093.04,2298.67,4830],["2012-01-11",2188.51,2188.51,2188.51,2188.51,2470],["2012-01-12",2129.76,2239.92,2129.76,2239.92,1210],["2012-01-13",2239.92,2350.08,2239.92,2350.08,870],["2012-01-16",2467.59,2467.59,2467.59,2467.59,7750],["2012-01-17",2570.4,2570.4,2570.4,2570.4,1000],["2012-01-18",2570.4,2570.4,2570.4,2570.4,0],["2012-01-19",2680.56,2680.56,2680.56,2680.56,1300],["2012-01-20",2783.38,2783.38,2783.38,2783.38,100],["2012-01-30",2783.38,2915.57,2783.38,2915.57,5050],["2012-01-31",2937.6,2937.6,2937.6,2937.6,10],["2012-02-01",2937.6,2937.6,2864.16,2864.16,5990],["2012-02-02",2864.16,2915.57,2864.16,2915.57,810],["2012-02-03",3051.57,3051.57,3051.57,3051.57,2000],["2012-02-06",3088.63,3088.63,3051.57,3051.57,350],["2012-02-07",3051.57,3051.57,3051.57,3051.57,0],["2012-02-08",3088.63,3088.63,3088.63,3088.63,100],["2012-02-09",3088.63,3088.63,3088.63,3088.63,1000],["2012-02-10",3113.34,3187.47,2940.38,3088.63,27620],["2012-02-13",3088.63,3088.63,3088.63,3088.63,600],["2012-02-14",3026.86,3026.86,2940.38,2940.38,7460],["2012-02-15",3026.86,3026.86,2940.38,3026.86,1080],["2012-02-16",3088.63,3088.63,3088.63,3088.63,10],["2012-02-17",3076.28,3150.41,3076.28,3150.41,1670],["2012-02-20",3088.63,3150.41,3088.63,3150.41,1500],["2012-02-21",3212.18,3212.18,3150.41,3212.18,7580],["2012-02-22",3212.18,3273.95,3212.18,3273.95,920],["2012-02-23",3273.95,3273.95,3273.95,3273.95,0],["2012-02-24",3397.5,3397.5,3397.5,3397.5,8200],["2012-02-27",3521.04,3521.04,3348.08,3385.14,10220],["2012-02-28",3335.72,3397.5,3335.72,3397.5,1630],["2012-02-29",3459.27,3459.27,3459.27,3459.27,100],["2012-03-01",3335.72,3508.69,3335.72,3508.69,1100],["2012-03-02",3459.27,3459.27,3335.72,3335.72,1540],["2012-03-05",3434.56,3496.33,3286.31,3496.33,23650],["2012-03-06",3644.59,3669.3,3521.04,3521.04,1890],["2012-03-07",3521.04,3582.81,3521.04,3521.04,540],["2012-03-08",3496.33,3508.69,3348.08,3508.69,2920],["2012-03-09",3360.43,3533.4,3335.72,3521.04,870],["2012-03-12",3570.46,3570.46,3570.46,3570.46,10],["2012-03-13",3582.81,3582.81,3397.5,3558.11,840],["2012-03-14",3385.14,3409.85,3385.14,3409.85,110],["2012-03-15",3323.37,3459.27,3323.37,3459.27,8500],["2012-03-16",3335.72,3570.46,3286.31,3459.27,7160],["2012-03-19",3459.27,3459.27,3286.31,3434.56,6530],["2012-03-20",3273.95,3422.21,3273.95,3422.21,1840],["2012-03-21",3335.72,3446.91,3261.6,3446.91,2270],["2012-03-22",3335.72,3335.72,3286.31,3286.31,380],["2012-03-23",3175.11,3199.82,3125.7,3125.7,8250],["2012-03-26",3125.7,3249.24,3088.63,3249.24,7370],["2012-03-27",3088.63,3298.66,3088.63,3100.99,30],["2012-03-28",2965.09,3199.82,2965.09,2977.44,960],["2012-03-29",3076.28,3076.28,3076.28,3076.28,60],["2012-03-30",3076.28,3076.28,3076.28,3076.28,210],["2012-04-03",3039.21,3039.21,2977.44,2977.44,5200],["2012-04-04",3076.28,3076.28,3076.28,3076.28,400],["2012-04-05",3138.05,3138.05,3138.05,3138.05,10],["2012-04-06",3125.7,3138.05,3014.51,3138.05,1730],["2012-04-09",3063.92,3138.05,3063.92,3138.05,700],["2012-04-10",3138.05,3138.05,3138.05,3138.05,0],["2012-04-11",3261.6,3261.6,3261.6,3261.6,4000],["2012-04-12",3150.41,3236.89,3100.99,3236.89,8860],["2012-04-13",3150.41,3199.82,3076.28,3199.82,4560],["2012-04-16",3063.92,3138.05,3051.57,3138.05,2800],["2012-04-17",3125.7,3162.76,3100.99,3138.05,20980],["2012-04-18",3199.82,3199.82,3100.99,3100.99,2390],["2012-04-19",3113.34,3113.34,3113.34,3113.34,300],["2012-04-20",2965.09,3113.34,2965.09,3113.34,20],["2012-04-23",3014.51,3261.6,2989.8,3261.6,23800],["2012-04-24",3261.6,3335.72,3150.41,3261.6,8050],["2012-04-25",3335.72,3335.72,3113.34,3150.41,30320],["2012-04-26",3212.18,3212.18,3150.41,3150.41,20200],["2012-04-27",3150.41,3298.66,3113.34,3298.66,240770],["2012-05-02",3459.27,3459.27,3459.27,3459.27,87960],["2012-05-03",3632.23,3632.23,3582.81,3632.23,271970],["2012-05-04",3805.2,3805.2,3792.84,3805.2,207290],["2012-05-07",3990.51,3990.51,3805.2,3817.55,165130],["2012-05-08",3941.1,3941.1,3632.23,3632.23,113600],["2012-05-09",3459.27,3582.81,3459.27,3459.27,127620],["2012-05-10",3459.27,3521.04,3323.37,3323.37,200070],["2012-05-11",3468.44,3481.62,3231.05,3231.05,169050],["2012-05-14",3231.05,3362.93,3072.8,3072.8,103390],["2012-05-15",3165.11,3165.11,2927.73,2927.73,106560],["2012-05-16",2927.73,3006.86,2782.66,2861.79,63830],["2012-05-17",2940.92,2967.29,2861.79,2861.79,53640],["2012-05-18",2940.92,2940.92,2743.1,2743.1,31130],["2012-05-21",2835.41,2874.98,2835.41,2874.98,23920],["2012-05-22",3006.86,3006.86,2914.54,3006.86,85650],["2012-05-23",3006.86,3006.86,2861.79,2861.79,46500],["2012-05-24",2822.23,2835.41,2729.91,2743.1,51300],["2012-05-25",2861.79,2874.98,2848.6,2874.98,31140],["2012-05-28",3006.86,3006.86,2888.17,3006.86,33140],["2012-05-29",2901.35,3006.86,2861.79,2967.29,12050],["2012-05-30",2914.54,2967.29,2874.98,2901.35,8810],["2012-05-31",2835.41,2888.17,2782.66,2782.66,51900],["2012-06-01",2835.41,2874.98,2729.91,2729.91,40850],["2012-06-04",2729.91,2729.91,2703.53,2729.91,83410],["2012-06-05",2848.6,2848.6,2690.35,2822.23,3980],["2012-06-06",2888.17,2888.17,2822.23,2835.41,6770],["2012-06-07",2888.17,2967.29,2861.79,2967.29,68030],["2012-06-08",3006.86,3099.17,2993.67,2993.67,42800],["2012-06-11",3059.61,3059.61,2914.54,2993.67,1560],["2012-06-12",2993.67,2993.67,2914.54,2914.54,7010],["2012-06-13",2914.54,2914.54,2861.79,2901.35,9710],["2012-06-14",2901.35,2901.35,2809.04,2809.04,37510],["2012-06-15",2795.85,2914.54,2795.85,2848.6,10530],["2012-06-18",2901.35,2914.54,2901.35,2901.35,26240],["2012-06-19",2861.79,2861.79,2835.41,2835.41,3200],["2012-06-20",2782.66,2888.17,2782.66,2848.6,3640],["2012-06-21",2888.17,2888.17,2848.6,2848.6,1950],["2012-06-22",2795.85,2888.17,2769.47,2835.41,5260],["2012-06-25",2769.47,2769.47,2716.72,2716.72,53700],["2012-06-26",2650.78,2716.72,2637.59,2637.59,12270],["2012-06-27",2650.78,2703.53,2637.59,2637.59,14200],["2012-06-28",2637.59,2756.29,2637.59,2663.97,12890],["2012-06-29",2663.97,2756.29,2650.78,2756.29,7490],["2012-07-02",2822.23,2822.23,2650.78,2703.53,6830],["2012-07-03",2703.53,2703.53,2598.03,2611.22,19870],["2012-07-04",2703.53,2703.53,2637.59,2663.97,1120],["2012-07-05",2663.97,2663.97,2545.28,2663.97,7740],["2012-07-06",2663.97,2690.35,2637.59,2677.16,11690],["2012-07-09",2637.59,2677.16,2598.03,2624.41,2750],["2012-07-10",2624.41,2624.41,2505.71,2571.65,39870],["2012-07-11",2571.65,2571.65,2505.71,2505.71,15700],["2012-07-12",2505.71,2545.28,2492.53,2545.28,500],["2012-07-13",2558.47,2663.97,2558.47,2663.97,26250],["2012-07-16",2663.97,2663.97,2571.65,2571.65,20380],["2012-07-17",2571.65,2637.59,2545.28,2637.59,20250],["2012-07-18",2611.22,2637.59,2571.65,2611.22,6700],["2012-07-19",2637.59,2663.97,2637.59,2663.97,15850],["2012-07-20",2769.47,2769.47,2637.59,2663.97,25900],["2012-07-23",2677.16,2690.35,2584.84,2584.84,24730],["2012-07-24",2584.84,2584.84,2558.47,2558.47,21200],["2012-07-25",2558.47,2571.65,2558.47,2558.47,10960],["2012-07-26",2584.84,2584.84,2558.47,2558.47,1940],["2012-07-27",2558.47,2611.22,2532.09,2558.47,10580],["2012-07-30",2545.28,2611.22,2545.28,2571.65,3270],["2012-07-31",2584.84,2584.84,2558.47,2558.47,5110],["2012-08-01",2558.47,2598.03,2545.28,2558.47,2580],["2012-08-02",2571.65,2571.65,2558.47,2558.47,300],["2012-08-03",2558.47,2558.47,2532.09,2532.09,6080],["2012-08-06",2545.28,2624.41,2545.28,2624.41,6480],["2012-08-07",2637.59,2650.78,2584.84,2611.22,2420],["2012-08-08",2611.22,2650.78,2571.65,2611.22,1070],["2012-08-09",2611.22,2677.16,2611.22,2650.78,6840],["2012-08-10",2663.97,2663.97,2611.22,2637.59,7540],["2012-08-13",2584.84,2611.22,2571.65,2611.22,7850],["2012-08-14",2650.78,2650.78,2650.78,2650.78,910],["2012-08-15",2650.78,2650.78,2598.03,2624.41,14070],["2012-08-16",2637.59,2637.59,2611.22,2624.41,11550],["2012-08-17",2624.41,2663.97,2624.41,2650.78,10020],["2012-08-20",2650.78,2663.97,2624.41,2637.59,6390],["2012-08-21",2598.03,2611.22,2505.71,2505.71,46500],["2012-08-22",2413.4,2558.47,2387.02,2387.02,33960],["2012-08-23",2307.9,2307.9,2268.33,2268.33,12260],["2012-08-24",2268.33,2360.65,2215.58,2268.33,53710],["2012-08-27",2268.33,2268.33,2162.83,2176.02,34550],["2012-08-28",2176.02,2241.96,2162.83,2241.96,7300],["2012-08-29",2241.96,2347.46,2241.96,2347.46,23660],["2012-08-30",2347.46,2387.02,2334.27,2334.27,48070],["2012-08-31",2334.27,2334.27,2321.08,2334.27,12300],["2012-09-04",2373.84,2373.84,2321.08,2360.65,19940],["2012-09-05",2360.65,2360.65,2321.08,2347.46,17250],["2012-09-06",2281.52,2347.46,2255.14,2347.46,29250],["2012-09-07",2334.27,2334.27,2321.08,2334.27,3050],["2012-09-10",2307.9,2307.9,2241.96,2241.96,14450],["2012-09-11",2176.02,2241.96,2176.02,2241.96,85550],["2012-09-12",2241.96,2307.9,2241.96,2307.9,65830],["2012-09-13",2373.84,2373.84,2347.46,2373.84,21050],["2012-09-14",2400.21,2426.59,2373.84,2426.59,16030],["2012-09-17",2426.59,2426.59,2373.84,2387.02,12310],["2012-09-18",2387.02,2400.21,2347.46,2360.65,37520],["2012-09-19",2452.96,2452.96,2373.84,2426.59,27500],["2012-09-20",2400.21,2413.4,2387.02,2413.4,4430],["2012-09-21",2505.71,2532.09,2492.53,2492.53,2480],["2012-09-24",2452.96,2492.53,2426.59,2452.96,9700],["2012-09-25",2439.78,2492.53,2439.78,2492.53,6120],["2012-09-26",2439.78,2505.71,2439.78,2492.53,10280],["2012-09-27",2479.34,2492.53,2452.96,2492.53,3460],["2012-09-28",2505.71,2505.71,2466.15,2479.34,3260],["2012-10-01",2466.15,2492.53,2466.15,2466.15,9070],["2012-10-02",2466.15,2466.15,2439.78,2466.15,11400],["2012-10-03",2466.15,2466.15,2439.78,2466.15,7010],["2012-10-04",2466.15,2492.53,2452.96,2479.34,6240],["2012-10-05",2479.34,2479.34,2479.34,2479.34,1400],["2012-10-08",2452.96,2492.53,2426.59,2479.34,10660],["2012-10-09",2479.34,2479.34,2452.96,2479.34,6260],["2012-10-10",2479.34,2584.84,2479.34,2584.84,27260],["2012-10-11",2532.09,2584.84,2532.09,2532.09,4850],["2012-10-12",2505.71,2505.71,2479.34,2479.34,3470],["2012-10-15",2400.21,2479.34,2400.21,2452.96,6880],["2012-10-16",2505.71,2505.71,2505.71,2505.71,9530],["2012-10-17",2479.34,2492.53,2452.96,2452.96,5040],["2012-10-18",2492.53,2492.53,2452.96,2452.96,18010],["2012-10-19",2452.96,2479.34,2373.84,2479.34,4320],["2012-10-22",2479.34,2479.34,2452.96,2479.34,18830],["2012-10-23",2505.71,2505.71,2452.96,2505.71,520],["2012-10-24",2479.34,2479.34,2452.96,2452.96,4470],["2012-10-25",2426.59,2439.78,2426.59,2426.59,4130],["2012-10-26",2439.78,2505.71,2439.78,2505.71,9000],["2012-10-29",2611.22,2611.22,2505.71,2558.47,10750],["2012-10-30",2558.47,2558.47,2505.71,2518.9,11460],["2012-10-31",2518.9,2532.09,2492.53,2492.53,9460],["2012-11-01",2545.28,2545.28,2505.71,2505.71,250],["2012-11-02",2505.71,2505.71,2439.78,2439.78,21360],["2012-11-05",2439.78,2532.09,2439.78,2505.71,18090],["2012-11-06",2576.1,2576.1,2533.87,2533.87,24060],["2012-11-07",2533.87,2547.95,2519.79,2533.87,8790],["2012-11-08",2533.87,2547.95,2519.79,2519.79,7880],["2012-11-09",2519.79,2533.87,2505.71,2519.79,8110],["2012-11-12",2491.64,2519.79,2491.64,2519.79,10790],["2012-11-13",2435.33,2519.79,2435.33,2519.79,10010],["2012-11-14",2505.71,2519.79,2491.64,2491.64,3330],["2012-11-15",2491.64,2491.64,2477.56,2491.64,3200],["2012-11-16",2519.79,2519.79,2505.71,2519.79,8280],["2012-11-19",2519.79,2519.79,2505.71,2505.71,5300],["2012-11-20",2519.79,2519.79,2491.64,2491.64,1330],["2012-11-21",2519.79,2519.79,2505.71,2519.79,6470],["2012-11-22",2519.79,2519.79,2477.56,2519.79,14100],["2012-11-23",2519.79,2519.79,2477.56,2477.56,6910],["2012-11-26",2477.56,2519.79,2477.56,2519.79,11630],["2012-11-27",2519.79,2519.79,2491.64,2491.64,1110],["2012-11-28",2519.79,2519.79,2491.64,2491.64,1250],["2012-11-29",2519.79,2519.79,2491.64,2519.79,1750],["2012-11-30",2519.79,2519.79,2491.64,2519.79,7390],["2012-12-03",2519.79,2519.79,2477.56,2519.79,23320],["2012-12-04",2519.79,2519.79,2477.56,2505.71,9860],["2012-12-05",2519.79,2519.79,2519.79,2519.79,1700],["2012-12-06",2491.64,2519.79,2491.64,2491.64,9660],["2012-12-07",2505.71,2519.79,2477.56,2519.79,8830],["2012-12-10",2505.71,2519.79,2491.64,2519.79,12150],["2012-12-11",2519.79,2519.79,2505.71,2505.71,8030],["2012-12-12",2519.79,2533.87,2505.71,2533.87,21220],["2012-12-13",2533.87,2547.95,2533.87,2547.95,4010],["2012-12-14",2547.95,2547.95,2547.95,2547.95,500],["2012-12-17",2547.95,2547.95,2547.95,2547.95,10],["2012-12-18",2533.87,2533.87,2519.79,2533.87,4550],["2012-12-19",2519.79,2618.33,2519.79,2576.1,18950],["2012-12-20",2547.95,2547.95,2533.87,2533.87,14700],["2012-12-21",2533.87,2590.18,2533.87,2590.18,19100],["2012-12-24",2547.95,2632.41,2533.87,2562.02,15310],["2012-12-25",2562.02,2562.02,2533.87,2533.87,6280],["2012-12-26",2547.95,2562.02,2547.95,2562.02,7070],["2012-12-27",2547.95,2604.25,2547.95,2590.18,16670],["2012-12-28",2590.18,2618.33,2590.18,2618.33,8980],["2013-01-02",2702.79,2702.79,2646.49,2646.49,12010],["2013-01-03",2674.64,2702.79,2660.56,2674.64,12450],["2013-01-04",2674.64,2730.95,2674.64,2702.79,8300],["2013-01-07",2730.95,2730.95,2716.87,2716.87,5950],["2013-01-08",2716.87,2716.87,2702.79,2716.87,9370],["2013-01-09",2716.87,2759.1,2674.64,2674.64,28660],["2013-01-10",2674.64,2702.79,2674.64,2702.79,15620],["2013-01-11",2716.87,2716.87,2702.79,2702.79,5640],["2013-01-14",2716.87,2759.1,2702.79,2745.02,25500],["2013-01-15",2745.02,2759.1,2716.87,2759.1,19190],["2013-01-16",2773.18,2773.18,2730.95,2745.02,6290],["2013-01-17",2730.95,2787.26,2716.87,2787.26,25240],["2013-01-18",2773.18,2773.18,2745.02,2745.02,13000],["2013-01-21",2716.87,2773.18,2716.87,2773.18,12110],["2013-01-22",2745.02,2773.18,2716.87,2730.95,15430],["2013-01-23",2759.1,2787.26,2759.1,2787.26,12500],["2013-01-24",2787.26,2815.41,2787.26,2815.41,1110],["2013-01-25",2759.1,2773.18,2759.1,2773.18,4010],["2013-01-28",2702.79,2801.33,2702.79,2745.02,3330],["2013-01-29",2702.79,2745.02,2702.79,2702.79,20570],["2013-01-30",2702.79,2773.18,2688.72,2773.18,9710],["2013-01-31",2745.02,2745.02,2688.72,2745.02,1730],["2013-02-01",2745.02,2745.02,2716.87,2716.87,4780],["2013-02-04",2745.02,2745.02,2688.72,2688.72,5840],["2013-02-05",2674.64,2702.79,2674.64,2702.79,5700],["2013-02-06",2730.95,2759.1,2730.95,2745.02,5110],["2013-02-07",2745.02,2745.02,2702.79,2745.02,130],["2013-02-08",2745.02,2801.33,2730.95,2787.26,180],["2013-02-18",2787.26,2970.26,2773.18,2970.26,21910],["2013-02-19",2942.1,2942.1,2801.33,2942.1,5810],["2013-02-20",2815.41,2913.95,2815.41,2913.95,1610],["2013-02-21",2801.33,2899.87,2801.33,2815.41,7960],["2013-02-22",2815.41,2815.41,2787.26,2801.33,18850],["2013-02-25",2801.33,2801.33,2801.33,2801.33,0],["2013-02-26",2730.95,2787.26,2730.95,2787.26,1100],["2013-02-27",2674.64,2787.26,2674.64,2787.26,1010],["2013-02-28",2787.26,2787.26,2787.26,2787.26,10],["2013-03-01",2787.26,2857.64,2773.18,2857.64,7000],["2013-03-04",2787.26,2787.26,2745.02,2745.02,5230],["2013-03-05",2660.56,2660.56,2660.56,2660.56,9100],["2013-03-06",2660.56,2815.41,2660.56,2815.41,20],["2013-03-07",2815.41,2815.41,2815.41,2815.41,680],["2013-03-08",2815.41,2815.41,2815.41,2815.41,1100],["2013-03-11",2815.41,2829.49,2815.41,2829.49,4030],["2013-03-12",2829.49,2857.64,2660.56,2660.56,29330],["2013-03-13",2843.56,2843.56,2773.18,2787.26,340],["2013-03-14",2829.49,2829.49,2759.1,2815.41,4080],["2013-03-15",2829.49,2857.64,2815.41,2815.41,141910],["2013-03-18",2843.56,3012.49,2829.49,2956.18,190070],["2013-03-19",3054.72,3153.26,3026.57,3153.26,335320],["2013-03-20",3350.34,3364.41,3237.72,3364.41,178840],["2013-03-21",3364.41,3448.88,3364.41,3364.41,81370],["2013-03-22",3364.41,3378.49,3139.18,3139.18,66140],["2013-03-25",3096.95,3223.64,2998.41,3223.64,31500],["2013-03-26",3139.18,3265.88,3096.95,3237.72,31920],["2013-03-27",3125.11,3279.95,3111.03,3279.95,18200],["2013-03-28",3251.8,3265.88,3125.11,3153.26,13710],["2013-03-29",2998.41,3139.18,2942.1,3139.18,29770],["2013-04-01",3167.34,3167.34,3040.64,3040.64,1910],["2013-04-02",3237.72,3237.72,3054.72,3167.34,2590],["2013-04-03",3167.34,3167.34,3153.26,3153.26,1250],["2013-04-04",3040.64,3125.11,3026.57,3096.95,17390],["2013-04-05",2970.26,3054.72,2956.18,2970.26,17960],["2013-04-08",3139.18,3167.34,2970.26,3153.26,12130],["2013-04-09",3223.64,3223.64,3054.72,3181.41,13010],["2013-04-10",3195.49,3237.72,3153.26,3153.26,20160],["2013-04-11",3096.95,3096.95,3096.95,3096.95,9000],["2013-04-12",3096.95,3223.64,3026.57,3040.64,13090],["2013-04-15",2956.18,3125.11,2956.18,3096.95,360],["2013-04-16",3096.95,3096.95,2998.41,3082.87,6170],["2013-04-17",3153.26,3153.26,3012.49,3068.8,4360],["2013-04-18",3054.72,3054.72,2956.18,2984.33,6750],["2013-04-22",2984.33,2984.33,2928.03,2928.03,2010],["2013-04-23",2885.8,3096.95,2815.41,2815.41,15710],["2013-04-24",2829.49,3012.49,2829.49,3012.49,1530],["2013-04-25",2956.18,3054.72,2815.41,3054.72,10110],["2013-04-26",2956.18,2956.18,2956.18,2956.18,1500],["2013-05-02",2984.33,2984.33,2956.18,2956.18,450],["2013-05-03",2956.18,2956.18,2899.87,2899.87,3580],["2013-05-06",2899.87,3026.57,2899.87,2956.18,7700],["2013-05-07",2928.03,2998.41,2928.03,2998.41,18580],["2013-05-08",2984.33,2984.33,2942.1,2942.1,2300],["2013-05-09",2942.1,2942.1,2899.87,2928.03,3570],["2013-05-10",2899.87,3012.49,2885.8,3012.49,10350],["2013-05-13",2913.95,2984.33,2885.8,2984.33,13000],["2013-05-14",2942.1,2984.33,2942.1,2984.33,2000],["2013-05-15",2956.18,3068.8,2956.18,3068.8,42900],["2013-05-16",3026.57,3068.8,3026.57,3068.8,9620],["2013-05-17",3096.95,3096.95,2956.18,3040.64,44620],["2013-05-20",2956.18,2998.41,2928.03,2998.41,3750],["2013-05-21",3040.64,3125.11,2998.41,3125.11,56720],["2013-05-22",3125.11,3125.11,3026.57,3082.87,6750],["2013-05-23",3096.95,3096.95,2956.18,3054.72,65910],["2013-05-24",3054.72,3096.95,2956.18,3096.95,79510],["2013-05-27",3188.94,3280.93,3188.94,3219.6,16910],["2013-05-28",3250.27,3250.27,3188.94,3204.27,38930],["2013-05-29",3204.27,3204.27,3188.94,3188.94,16460],["2013-05-30",3142.95,3158.28,3127.61,3158.28,27970],["2013-05-31",3219.6,3219.6,3142.95,3188.94,18310],["2013-06-03",3188.94,3188.94,3112.28,3188.94,710],["2013-06-04",3188.94,3188.94,3096.95,3096.95,5210],["2013-06-05",3173.61,3173.61,3066.29,3127.61,8410],["2013-06-06",3096.95,3096.95,3066.29,3066.29,6500],["2013-06-07",3142.95,3142.95,3142.95,3142.95,500],["2013-06-10",3127.61,3127.61,3127.61,3127.61,200],["2013-06-11",3004.96,3096.95,3004.96,3081.62,5890],["2013-06-12",3066.29,3096.95,3066.29,3081.62,36240],["2013-06-13",3066.29,3066.29,3066.29,3066.29,2000],["2013-06-14",3066.29,3066.29,3066.29,3066.29,33780],["2013-06-17",3066.29,3112.28,3035.63,3081.62,9740],["2013-06-18",3127.61,3127.61,2989.63,3066.29,58930],["2013-06-19",2989.63,3020.29,2958.97,2989.63,105310],["2013-06-20",2989.63,3004.96,2989.63,2989.63,9630],["2013-06-21",2958.97,2989.63,2912.97,2989.63,1260],["2013-06-24",2912.97,2989.63,2790.32,2790.32,16190],["2013-06-25",2790.32,2958.97,2790.32,2958.97,12590],["2013-06-26",2974.3,2989.63,2912.97,2989.63,2170],["2013-06-27",2958.97,2958.97,2866.98,2943.64,76170],["2013-06-28",2836.32,2897.64,2836.32,2897.64,52070],["2013-07-01",2882.31,2882.31,2820.99,2851.65,44760],["2013-07-02",2851.65,2866.98,2820.99,2820.99,37380],["2013-07-03",2820.99,2820.99,2759.66,2805.65,36810],["2013-07-04",2759.66,2805.65,2713.66,2744.33,46150],["2013-07-05",2744.33,2744.33,2698.33,2713.66,48730],["2013-07-08",2713.66,2713.66,2652.34,2652.34,41540],["2013-07-09",2637.01,2713.66,2637.01,2652.34,26770],["2013-07-10",2729.0,2729.0,2652.34,2683.0,73080],["2013-07-11",2683.0,2683.0,2637.01,2683.0,66450],["2013-07-12",2713.66,2744.33,2683.0,2698.33,24510],["2013-07-15",2744.33,2774.99,2713.66,2774.99,134300],["2013-07-16",2805.65,2866.98,2744.33,2866.98,184870],["2013-07-17",2897.64,2912.97,2820.99,2912.97,164820],["2013-07-18",2897.64,3035.63,2836.32,2989.63,360770],["2013-07-19",2989.63,2989.63,2836.32,2943.64,173310],["2013-07-22",2974.3,2974.3,2836.32,2851.65,94790],["2013-07-23",2882.31,2912.97,2836.32,2836.32,41460],["2013-07-24",2836.32,2866.98,2713.66,2713.66,164570],["2013-07-25",2759.66,2805.65,2729.0,2729.0,62110],["2013-07-26",2759.66,2774.99,2729.0,2774.99,37610],["2013-07-29",2774.99,2774.99,2729.0,2759.66,22540],["2013-07-30",2774.99,2805.65,2744.33,2774.99,14610],["2013-07-31",2774.99,2774.99,2729.0,2774.99,27800],["2013-08-01",2759.66,2790.32,2729.0,2729.0,11840],["2013-08-02",2774.99,2774.99,2729.0,2759.66,8470],["2013-08-05",2790.32,2790.32,2744.33,2744.33,7390],["2013-08-06",2744.33,2759.66,2713.66,2744.33,16160],["2013-08-07",2759.66,2759.66,2744.33,2759.66,2230],["2013-08-08",2759.66,2759.66,2713.66,2744.33,5960],["2013-08-09",2759.66,2759.66,2744.33,2744.33,21560],["2013-08-12",2774.99,2774.99,2729.0,2774.99,8320],["2013-08-13",2774.99,2790.32,2744.33,2744.33,28530],["2013-08-14",2774.99,2820.99,2744.33,2774.99,13550],["2013-08-15",2790.32,2805.65,2744.33,2805.65,10840],["2013-08-16",2820.99,2820.99,2774.99,2805.65,23030],["2013-08-19",2805.65,2836.32,2790.32,2820.99,36910],["2013-08-20",2820.99,2851.65,2790.32,2805.65,16100],["2013-08-21",2790.32,2820.99,2774.99,2805.65,18080],["2013-08-22",2820.99,2836.32,2790.32,2805.65,12500],["2013-08-23",2820.99,2820.99,2790.32,2790.32,23630],["2013-08-26",2774.99,2805.65,2774.99,2805.65,6730],["2013-08-27",2790.32,2820.99,2774.99,2805.65,7770],["2013-08-28",2774.99,2774.99,2729.0,2729.0,39890],["2013-08-29",2652.34,2805.65,2652.34,2729.0,9030],["2013-08-30",2744.33,2744.33,2713.66,2744.33,4190],["2013-09-03",2790.32,2790.32,2790.32,2790.32,30],["2013-09-04",2729.0,2744.33,2729.0,2744.33,15360],["2013-09-05",2759.66,2759.66,2729.0,2744.33,5750],["2013-09-06",2759.66,2759.66,2729.0,2744.33,14870],["2013-09-09",2759.66,2759.66,2698.33,2698.33,20390],["2013-09-10",2698.33,2790.32,2698.33,2759.66,1130],["2013-09-11",2744.33,2790.32,2729.0,2790.32,13860],["2013-09-12",2759.66,2774.99,2729.0,2774.99,7710],["2013-09-13",2744.33,2790.32,2729.0,2759.66,5810],["2013-09-16",2729.0,2759.66,2729.0,2759.66,5370],["2013-09-17",2744.33,2774.99,2729.0,2759.66,13650],["2013-09-18",2729.0,2759.66,2729.0,2744.33,8060],["2013-09-19",2759.66,2759.66,2729.0,2759.66,16050],["2013-09-20",2744.33,2759.66,2713.66,2713.66,4790],["2013-09-23",2759.66,2759.66,2713.66,2729.0,8060],["2013-09-24",2744.33,2759.66,2729.0,2759.66,12330],["2013-09-25",2744.33,2759.66,2729.0,2759.66,7320],["2013-09-26",2744.33,2759.66,2744.33,2744.33,24300],["2013-09-27",2744.33,2759.66,2744.33,2759.66,3320],["2013-09-30",2759.66,2790.32,2759.66,2790.32,19090],["2013-10-01",2820.99,2866.98,2774.99,2866.98,17010],["2013-10-02",2851.65,2882.31,2851.65,2882.31,12390],["2013-10-03",2851.65,2866.98,2851.65,2866.98,6670],["2013-10-04",2851.65,2851.65,2836.32,2851.65,12060],["2013-10-07",2851.65,2866.98,2851.65,2866.98,23120],["2013-10-08",2805.65,2882.31,2805.65,2882.31,81570],["2013-10-09",2851.65,2851.65,2836.32,2851.65,3200],["2013-10-10",2882.31,2882.31,2805.65,2866.98,8040],["2013-10-11",2836.32,2836.32,2805.65,2836.32,36590],["2013-10-14",2790.32,2820.99,2790.32,2820.99,21520],["2013-10-15",2820.99,2820.99,2790.32,2790.32,25830],["2013-10-16",2805.65,2836.32,2805.65,2820.99,16490],["2013-10-17",2790.32,2851.65,2790.32,2851.65,24770],["2013-10-18",2805.65,2866.98,2805.65,2851.65,66520],["2013-10-21",2882.31,2974.3,2836.32,2928.31,54800],["2013-10-22",2928.31,2928.31,2882.31,2928.31,53750],["2013-10-23",2928.31,2958.97,2912.97,2943.64,104410],["2013-10-24",2958.97,3050.96,2943.64,2989.63,199240],["2013-10-25",2989.63,3035.63,2958.97,2958.97,36130],["2013-10-28",3004.96,3035.63,2958.97,2989.63,58410],["2013-10-29",2958.97,2989.63,2958.97,2989.63,36340],["2013-10-30",3142.95,3142.95,3050.96,3050.96,200800],["2013-10-31",3050.96,3096.95,3020.29,3096.95,116420],["2013-11-01",3112.28,3112.28,3050.96,3096.95,36760],["2013-11-04",3096.95,3219.6,3096.95,3188.94,158520],["2013-11-05",3173.61,3219.6,3173.61,3219.6,60640],["2013-11-06",3204.27,3219.6,3142.95,3173.61,128150],["2013-11-07",3173.61,3265.6,3142.95,3188.94,205930],["2013-11-08",3219.6,3250.27,3188.94,3234.93,62370],["2013-11-11",3250.27,3311.59,3219.6,3311.59,62990],["2013-11-12",3296.26,3311.59,3219.6,3219.6,217080],["2013-11-13",3188.94,3234.93,3158.28,3173.61,104460],["2013-11-14",3322.37,3322.37,3157.08,3239.73,25280],["2013-11-15",3256.25,3256.25,3157.08,3223.2,52940],["2013-11-18",3223.2,3223.2,3190.14,3206.67,49820],["2013-11-19",3223.2,3223.2,3190.14,3206.67,41740],["2013-11-20",3190.14,3223.2,3190.14,3206.67,92170],["2013-11-21",3223.2,3289.31,3206.67,3206.67,130240],["2013-11-22",3223.2,3421.55,3223.2,3405.02,209300],["2013-11-25",3421.55,3471.13,3355.43,3355.43,40740],["2013-11-26",3355.43,3388.49,3338.9,3355.43,24430],["2013-11-27",3388.49,3471.13,3388.49,3438.08,88430],["2013-11-28",3355.43,3504.19,3355.43,3454.6,58530],["2013-11-29",3471.13,3586.84,3454.6,3586.84,94660],["2013-12-02",3570.31,3686.01,3570.31,3669.48,32060],["2013-12-03",3669.48,3669.48,3603.37,3669.48,22370],["2013-12-04",3619.9,3636.43,3553.78,3619.9,22070],["2013-12-05",3570.31,3570.31,3454.6,3471.13,77280],["2013-12-06",3619.9,3619.9,3421.55,3471.13,42790],["2013-12-09",3553.78,3553.78,3454.6,3553.78,8460],["2013-12-10",3471.13,3520.72,3421.55,3454.6,11010],["2013-12-11",3421.55,3454.6,3371.96,3371.96,26550],["2013-12-12",3371.96,3471.13,3371.96,3454.6,19830],["2013-12-13",3454.6,3454.6,3371.96,3421.55,12860],["2013-12-16",3438.08,3438.08,3421.55,3421.55,6750],["2013-12-17",3471.13,3603.37,3471.13,3504.19,71220],["2013-12-18",3619.9,3619.9,3471.13,3504.19,19270],["2013-12-19",3603.37,3603.37,3504.19,3537.25,13600],["2013-12-20",3487.66,3553.78,3487.66,3487.66,10180],["2013-12-23",3487.66,3603.37,3487.66,3603.37,35670],["2013-12-24",3619.9,3619.9,3421.55,3504.19,64580],["2013-12-25",3520.72,3520.72,3504.19,3504.19,40300],["2013-12-26",3504.19,3553.78,3504.19,3520.72,15640],["2013-12-27",3471.13,3570.31,3471.13,3520.72,11980],["2013-12-30",3520.72,3636.43,3471.13,3471.13,26900],["2013-12-31",3537.25,3537.25,3487.66,3520.72,10120],["2014-01-02",3520.72,3520.72,3520.72,3520.72,6790],["2014-01-03",3520.72,3537.25,3504.19,3520.72,10800],["2014-01-06",3487.66,3553.78,3487.66,3553.78,17210],["2014-01-07",3570.31,3570.31,3520.72,3553.78,11340],["2014-01-08",3570.31,3570.31,3553.78,3570.31,16420],["2014-01-09",3570.31,3603.37,3570.31,3603.37,28210],["2014-01-10",3619.9,3636.43,3603.37,3636.43,60430],["2014-01-13",3636.43,3719.07,3636.43,3719.07,58220],["2014-01-14",3719.07,3917.42,3719.07,3917.42,64980],["2014-01-15",3950.48,4033.13,3950.48,3967.01,72020],["2014-01-16",3983.54,4000.07,3950.48,4000.07,30670],["2014-01-17",4000.07,4198.42,3967.01,4082.71,180600],["2014-01-20",4082.71,4363.71,4082.71,4297.59,144690],["2014-01-21",4297.59,4363.71,4281.07,4347.18,195200],["2014-01-22",4446.36,4628.18,4363.71,4545.53,255710],["2014-01-23",4611.65,4661.24,4595.12,4628.18,118060],["2014-01-24",4710.82,4710.82,4595.12,4628.18,173960],["2014-01-27",4578.59,4611.65,4529.0,4611.65,89280],["2014-02-06",4595.12,4628.18,4529.0,4595.12,107770],["2014-02-07",4611.65,4611.65,4562.06,4562.06,21550],["2014-02-10",4562.06,4595.12,4545.53,4595.12,31920],["2014-02-11",4595.12,4628.18,4562.06,4595.12,74880],["2014-02-12",4595.12,4611.65,4562.06,4611.65,64990],["2014-02-13",4611.65,4611.65,4545.53,4578.59,21600],["2014-02-14",4595.12,4710.82,4512.47,4545.53,47970],["2014-02-17",4512.47,4611.65,4512.47,4545.53,48490],["2014-02-18",4529.0,4611.65,4529.0,4611.65,62580],["2014-02-19",4644.71,4925.7,4628.18,4925.7,192760],["2014-02-20",4942.23,5157.11,4793.47,4876.12,82430],["2014-02-21",4892.65,4958.76,4876.12,4958.76,23680],["2014-02-24",4843.06,5124.05,4843.06,4958.76,11930],["2014-02-25",4958.76,5190.17,4958.76,5074.47,74900],["2014-02-26",5074.47,5091.0,4925.7,5057.94,34790],["2014-02-27",4958.76,4958.76,4760.41,4876.12,27040],["2014-02-28",4942.23,5024.88,4793.47,4876.12,10920],["2014-03-03",4942.23,4942.23,4545.53,4710.82,35150],["2014-03-04",4529.0,4694.3,4512.47,4677.77,13200],["2014-03-05",4925.7,4925.7,4611.65,4694.3,4630],["2014-03-06",4760.41,4760.41,4578.59,4578.59,13570],["2014-03-07",4578.59,4694.3,4578.59,4595.12,31520],["2014-03-10",4611.65,4628.18,4595.12,4628.18,19410],["2014-03-11",4628.18,4628.18,4578.59,4611.65,77260],["2014-03-12",4628.18,4793.47,4611.65,4661.24,53800],["2014-03-13",4694.3,4694.3,4611.65,4661.24,4240],["2014-03-14",4661.24,4727.35,4545.53,4694.3,47250],["2014-03-17",4628.18,4710.82,4628.18,4694.3,9210],["2014-03-18",4727.35,4793.47,4694.3,4727.35,50930],["2014-03-19",4727.35,4876.12,4710.82,4859.59,24990],["2014-03-20",4843.06,4843.06,4710.82,4710.82,57480],["2014-03-21",4710.82,4859.59,4710.82,4843.06,37510],["2014-03-24",4843.06,4876.12,4810.0,4810.0,27440],["2014-03-25",4826.53,5107.53,4826.53,4925.7,118460],["2014-03-26",5091.0,5091.0,4760.41,4760.41,56210],["2014-03-27",4760.41,4793.47,4710.82,4793.47,4960],["2014-03-28",4793.47,4859.59,4760.41,4776.94,32770],["2014-03-31",4876.12,4876.12,4710.82,4843.06,1760],["2014-04-01",4876.12,4876.12,4628.18,4826.53,18720],["2014-04-02",4727.35,4776.94,4710.82,4776.94,1640],["2014-04-03",4661.24,4810.0,4661.24,4810.0,1030],["2014-04-04",4727.35,4793.47,4710.82,4793.47,1810],["2014-04-07",4793.47,4793.47,4694.3,4793.47,3960],["2014-04-08",4826.53,4826.53,4710.82,4793.47,1040],["2014-04-10",4727.35,4826.53,4727.35,4793.47,27310],["2014-04-11",4793.47,4793.47,4743.88,4793.47,12850],["2014-04-14",4876.12,4876.12,4876.12,4876.12,3180],["2014-04-15",4743.88,4743.88,4644.71,4710.82,17000],["2014-04-16",4644.71,4710.82,4628.18,4710.82,25660],["2014-04-17",4694.3,4710.82,4628.18,4710.82,1760],["2014-04-18",4776.94,4776.94,4595.12,4661.24,14610],["2014-04-21",4661.24,4661.24,4628.18,4628.18,6050],["2014-04-22",4661.24,4661.24,4545.53,4661.24,8810],["2014-04-23",4644.71,4644.71,4611.65,4611.65,4180],["2014-04-24",4545.53,4595.12,4545.53,4595.12,10060],["2014-04-25",4595.12,4595.12,4545.53,4545.53,7340],["2014-04-28",4545.53,4545.53,4545.53,4545.53,2300],["2014-04-29",4545.53,4545.53,4545.53,4545.53,1070],["2014-05-05",4479.42,4495.94,4297.59,4462.89,11040],["2014-05-06",4314.12,4462.89,4214.95,4446.36,10220],["2014-05-07",4413.3,4462.89,4363.71,4462.89,9200],["2014-05-08",4214.95,4264.54,4165.36,4165.36,22160],["2014-05-09",4297.59,4297.59,4132.3,4281.07,1260],["2014-05-12",4148.83,4148.83,3983.54,4099.24,16070],["2014-05-13",3884.36,4049.66,3818.25,3851.31,6690],["2014-05-14",4049.66,4115.77,3900.89,4099.24,10610],["2014-05-15",4049.66,4181.89,3983.54,4099.24,7870],["2014-05-16",4082.71,4099.24,4066.19,4099.24,5490],["2014-05-19",4099.24,4214.95,4099.24,4099.24,1830],["2014-05-20",4148.83,4248.01,4132.3,4148.83,10530],["2014-05-21",4181.89,4363.71,4165.36,4363.71,17130],["2014-05-22",4446.36,4446.36,4214.95,4363.71,3260],["2014-05-23",4363.71,4363.71,4214.95,4297.59,26630],["2014-05-26",4490.55,4490.55,4437.92,4437.92,20],["2014-05-27",4209.89,4455.47,4209.89,4385.3,20220],["2014-05-28",4385.3,4420.38,4385.3,4420.38,4960],["2014-05-29",4385.3,4543.17,4297.59,4543.17,12660],["2014-05-30",4297.59,4525.63,4297.59,4525.63,1570],["2014-06-02",4525.63,4525.63,4525.63,4525.63,0],["2014-06-03",4350.22,4350.22,4297.59,4297.59,4510],["2014-06-04",4297.59,4350.22,4262.51,4350.22,3010],["2014-06-05",4332.68,4332.68,4262.51,4262.51,2030],["2014-06-06",4385.3,4385.3,4385.3,4385.3,10],["2014-06-09",4385.3,4385.3,4280.05,4385.3,18770],["2014-06-10",4385.3,4455.47,4297.59,4437.92,10200],["2014-06-11",4385.3,4437.92,4385.3,4437.92,1000],["2014-06-12",4350.22,4508.09,4350.22,4490.55,7800],["2014-06-13",4543.17,4543.17,4543.17,4543.17,10],["2014-06-16",4508.09,4560.71,4385.3,4560.71,4030],["2014-06-17",4560.71,4578.25,4560.71,4578.25,20],["2014-06-18",4420.38,4560.71,4420.38,4560.71,1010],["2014-06-19",4560.71,4560.71,4402.84,4455.47,3350],["2014-06-20",4473.01,4473.01,4420.38,4455.47,3770],["2014-06-23",4455.47,4543.17,4420.38,4525.63,6580],["2014-06-24",4437.92,4560.71,4437.92,4560.71,3210],["2014-06-25",4543.17,4771.21,4455.47,4771.21,2290],["2014-06-26",4490.55,4771.21,4490.55,4736.12,1150],["2014-06-27",4736.12,4736.12,4736.12,4736.12,840],["2014-06-30",4455.47,4806.29,4455.47,4806.29,3370],["2014-07-01",4806.29,4806.29,4806.29,4806.29,20],["2014-07-02",4560.71,4788.75,4525.63,4788.75,1180],["2014-07-03",4788.75,4788.75,4630.88,4718.58,1600],["2014-07-04",4648.42,4718.58,4648.42,4718.58,70],["2014-07-07",4648.42,4736.12,4630.88,4736.12,6090],["2014-07-08",4648.42,4648.42,4630.88,4630.88,12860],["2014-07-09",4648.42,4718.58,4630.88,4718.58,35450],["2014-07-10",4718.58,4718.58,4630.88,4665.96,12090],["2014-07-11",4665.96,4718.58,4613.34,4718.58,8050],["2014-07-14",4718.58,4718.58,4718.58,4718.58,1400],["2014-07-15",4718.58,4718.58,4665.96,4683.5,130210],["2014-07-16",4718.58,4771.21,4718.58,4753.67,11160],["2014-07-17",4718.58,5069.41,4718.58,4999.24,3580],["2014-07-18",4946.62,4946.62,4946.62,4946.62,530],["2014-07-21",4736.12,4894.0,4736.12,4876.45,560],["2014-07-22",4876.45,5139.57,4876.45,4894.0,9640],["2014-07-23",4911.54,4911.54,4823.83,4876.45,6470],["2014-07-24",4876.45,4894.0,4788.75,4823.83,14280],["2014-07-25",4823.83,4823.83,4788.75,4788.75,2710],["2014-07-28",4736.12,4841.37,4648.42,4806.29,13770],["2014-07-29",4665.96,4841.37,4665.96,4841.37,5070],["2014-07-30",4788.75,4876.45,4648.42,4841.37,6860],["2014-07-31",4683.5,4823.83,4648.42,4823.83,12020],["2014-08-01",4823.83,4823.83,4823.83,4823.83,0],["2014-08-04",4823.83,4823.83,4823.83,4823.83,180],["2014-08-05",4841.37,4841.37,4648.42,4823.83,10210],["2014-08-06",4736.12,4806.29,4736.12,4806.29,20810],["2014-08-07",4736.12,4806.29,4736.12,4806.29,3750],["2014-08-08",4806.29,4806.29,4806.29,4806.29,7000],["2014-08-11",4806.29,4806.29,4806.29,4806.29,6360],["2014-08-12",4841.37,4841.37,4806.29,4823.83,12500],["2014-08-13",4823.83,4841.37,4806.29,4823.83,7390],["2014-08-14",4858.91,4858.91,4841.37,4841.37,1430],["2014-08-15",4841.37,4858.91,4841.37,4858.91,2000],["2014-08-18",4858.91,4858.91,4858.91,4858.91,530],["2014-08-19",4823.83,4858.91,4823.83,4858.91,870],["2014-08-20",4858.91,4911.54,4841.37,4911.54,5460],["2014-08-21",4911.54,4964.16,4911.54,4946.62,5970],["2014-08-22",4911.54,4964.16,4911.54,4964.16,4060],["2014-08-25",4929.08,5069.41,4929.08,5051.87,11330],["2014-08-26",5034.32,5051.87,4946.62,5034.32,2430],["2014-08-27",5016.78,5034.32,5016.78,5016.78,880],["2014-08-28",4841.37,5016.78,4823.83,5016.78,1610],["2014-08-29",4911.54,5034.32,4911.54,4999.24,8240],["2014-09-03",4999.24,5051.87,4999.24,5051.87,9260],["2014-09-04",5034.32,5034.32,4999.24,5016.78,11930],["2014-09-05",5016.78,5051.87,4981.7,5051.87,9130],["2014-09-08",5051.87,5051.87,4981.7,5051.87,11910],["2014-09-09",4964.16,5016.78,4964.16,4999.24,5520],["2014-09-10",4911.54,4999.24,4911.54,4999.24,4880],["2014-09-11",4946.62,4999.24,4929.08,4981.7,8020],["2014-09-12",4999.24,5069.41,4981.7,5069.41,18220],["2014-09-15",5069.41,5086.95,4999.24,5051.87,10300],["2014-09-16",5034.32,5122.03,5034.32,5104.49,40210],["2014-09-17",5051.87,5051.87,5051.87,5051.87,2700],["2014-09-18",4701.04,5314.98,4701.04,4999.24,4900],["2014-09-19",4999.24,5051.87,4911.54,5016.78,23700],["2014-09-22",4999.24,5051.87,4999.24,5051.87,14550],["2014-09-23",5034.32,5051.87,5034.32,5051.87,12030],["2014-09-24",5051.87,5086.95,5016.78,5051.87,6460],["2014-09-25",5051.87,5350.07,4911.54,5051.87,20420],["2014-09-26",5051.87,5051.87,5034.32,5034.32,2000],["2014-09-29",5262.36,5262.36,5016.78,5016.78,1180],["2014-09-30",4981.7,5244.82,4981.7,5244.82,200],["2014-10-01",5122.03,5139.57,5122.03,5139.57,4520],["2014-10-02",5139.57,5157.11,5122.03,5122.03,810],["2014-10-03",5139.57,5139.57,5086.95,5122.03,13110],["2014-10-06",5122.03,5139.57,5086.95,5139.57,11210],["2014-10-07",5086.95,5174.65,4981.7,5157.11,3500],["2014-10-08",5139.57,5139.57,5104.49,5104.49,1110],["2014-10-09",5122.03,5122.03,5122.03,5122.03,1050],["2014-10-10",5122.03,5122.03,5122.03,5122.03,0],["2014-10-13",5122.03,5122.03,5086.95,5104.49,5220],["2014-10-14",5104.49,5104.49,5051.87,5051.87,5950],["2014-10-15",5051.87,5051.87,5034.32,5051.87,6650],["2014-10-16",5051.87,5051.87,4946.62,4946.62,4720],["2014-10-17",5051.87,5051.87,4946.62,5034.32,4100],["2014-10-20",5034.32,5069.41,5034.32,5051.87,2090],["2014-10-21",5051.87,5122.03,5016.78,5051.87,18610],["2014-10-22",5051.87,5227.28,5051.87,5157.11,97140],["2014-10-23",5174.65,5437.77,5174.65,5420.23,296950],["2014-10-24",5437.77,5507.94,5420.23,5420.23,5710],["2014-10-27",5420.23,5420.23,5157.11,5192.2,42830],["2014-10-28",5157.11,5227.28,5016.78,5192.2,39010],["2014-10-29",5227.28,5262.36,5192.2,5244.82,34080],["2014-10-30",5244.82,5350.07,5174.65,5209.74,69080],["2014-10-31",5385.15,5385.15,5139.57,5192.2,9160],["2014-11-03",5314.98,5314.98,5174.65,5192.2,55430],["2014-11-04",5157.11,5192.2,5104.49,5157.11,74370],["2014-11-05",5174.65,5227.28,5157.11,5227.28,39520],["2014-11-06",5314.98,5367.61,5262.36,5262.36,95750],["2014-11-07",5262.36,5297.44,5209.74,5227.28,14450],["2014-11-10",5227.28,5332.53,5192.2,5227.28,16160],["2014-11-11",5209.74,5244.82,5157.11,5227.28,59890],["2014-11-12",5227.28,5227.28,5174.65,5192.2,30080],["2014-11-13",5192.2,5227.28,5174.65,5209.74,8790],["2014-11-14",5192.2,5209.74,5174.65,5209.74,17430],["2014-11-17",5297.44,5367.61,5279.9,5314.98,158550],["2014-11-18",5297.44,5385.15,5297.44,5367.61,95710],["2014-11-19",5367.61,5700.89,5367.61,5613.18,133520],["2014-11-20",5437.77,5700.89,5437.77,5613.18,9070],["2014-11-21",5543.02,5543.02,5350.07,5507.94,19460],["2014-11-24",5367.61,5402.69,5192.2,5350.07,49990],["2014-11-25",5297.44,5420.23,5279.9,5350.07,55720],["2014-11-26",5350.07,5420.23,5297.44,5350.07,63560],["2014-11-27",5332.53,5613.18,5314.98,5385.15,78910],["2014-11-28",5578.1,5613.18,5420.23,5578.1,27120],["2014-12-01",5578.1,5578.1,5455.31,5455.31,5800],["2014-12-02",5560.56,5595.64,5472.85,5578.1,16350],["2014-12-03",5613.18,5700.89,5578.1,5648.27,10480],["2014-12-04",5613.18,5613.18,5525.48,5595.64,13340],["2014-12-05",5560.56,5595.64,5367.61,5367.61,21790],["2014-12-08",5507.94,5525.48,5385.15,5472.85,8290],["2014-12-09",5385.15,5525.48,5262.36,5279.9,109880],["2014-12-10",5507.94,5507.94,5332.53,5385.15,44610],["2014-12-11",5367.61,5455.31,5367.61,5455.31,23400],["2014-12-12",5437.77,5472.85,5437.77,5472.85,41520],["2014-12-15",5455.31,5560.56,5455.31,5455.31,62610],["2014-12-16",5455.31,5455.31,5437.77,5455.31,75770],["2014-12-17",5437.77,5437.77,5350.07,5420.23,79850],["2014-12-18",5490.4,5613.18,5385.15,5490.4,1690],["2014-12-19",5350.07,5472.85,5314.98,5350.07,54190],["2014-12-22",5350.07,5385.15,5332.53,5385.15,31240],["2014-12-23",5560.56,5578.1,5437.77,5472.85,45390],["2014-12-24",5490.4,5525.48,5490.4,5490.4,33590],["2014-12-25",5595.64,5595.64,5490.4,5543.02,60140],["2014-12-26",5560.56,5613.18,5525.48,5525.48,4300],["2014-12-29",5490.4,5490.4,5455.31,5472.85,10850],["2014-12-30",5455.31,5560.56,5420.23,5560.56,10540],["2014-12-31",5578.1,5578.1,5437.77,5543.02,6680],["2015-01-05",5543.02,5578.1,5455.31,5543.02,1560],["2015-01-06",5525.48,5525.48,5455.31,5525.48,5960],["2015-01-07",5617.57,5709.66,5507.06,5617.57,39010],["2015-01-08",5617.57,5635.99,5599.15,5635.99,75960],["2015-01-09",5599.15,5801.75,5599.15,5617.57,420],["2015-01-12",5672.82,5672.82,5525.48,5617.57,76830],["2015-01-13",5617.57,5709.66,5580.73,5709.66,21960],["2015-01-14",5709.66,5709.66,5617.57,5709.66,73850],["2015-01-15",5617.57,5709.66,5617.57,5709.66,107020],["2015-01-16",5691.24,5709.66,5691.24,5709.66,2010],["2015-01-19",5672.82,5672.82,5617.57,5617.57,11620],["2015-01-20",5617.57,5672.82,5599.15,5672.82,27130],["2015-01-21",5617.57,5672.82,5599.15,5599.15,15230],["2015-01-22",5654.41,5654.41,5654.41,5654.41,100],["2015-01-23",5617.57,5617.57,5488.64,5617.57,17760],["2015-01-26",5617.57,5617.57,5543.9,5617.57,4540],["2015-01-27",5543.9,5580.73,5543.9,5543.9,9380],["2015-01-28",5543.9,5543.9,5433.39,5433.39,52840],["2015-01-29",5433.39,5525.48,5433.39,5451.81,16840],["2015-01-30",5451.81,5451.81,5414.97,5433.39,3650],["2015-02-02",5451.81,5451.81,5359.71,5451.81,1570],["2015-02-03",5451.81,5451.81,5157.11,5157.11,19540],["2015-02-04",5341.3,5451.81,5341.3,5451.81,160],["2015-02-05",5451.81,5507.06,5451.81,5507.06,3530],["2015-02-06",5433.39,5470.22,5396.55,5396.55,3190],["2015-02-09",5396.55,5396.55,5396.55,5396.55,1000],["2015-02-10",5396.55,5488.64,5396.55,5488.64,13670],["2015-02-11",5488.64,5617.57,5341.3,5488.64,3680],["2015-02-12",5433.39,5433.39,5414.97,5414.97,7970],["2015-02-13",5580.73,5580.73,5470.22,5562.32,30],["2015-02-24",5580.73,5580.73,5580.73,5580.73,10],["2015-02-25",5580.73,5580.73,5580.73,5580.73,20],["2015-02-26",5617.57,5617.57,5617.57,5617.57,10],["2015-02-27",5580.73,5599.15,5488.64,5599.15,400],["2015-03-02",5525.48,5562.32,5433.39,5451.81,1210],["2015-03-03",5599.15,5599.15,5507.06,5562.32,2420],["2015-03-04",5562.32,5562.32,5543.9,5562.32,1910],["2015-03-05",5543.9,5543.9,5525.48,5525.48,660],["2015-03-06",5525.48,5562.32,5525.48,5562.32,3210],["2015-03-09",5562.32,5562.32,5433.39,5525.48,4710],["2015-03-10",5470.22,5525.48,5433.39,5525.48,38310],["2015-03-11",5451.81,5525.48,5451.81,5525.48,2380],["2015-03-12",5543.9,5543.9,5470.22,5470.22,260],["2015-03-13",5470.22,5507.06,5157.11,5507.06,21340],["2015-03-16",5507.06,5543.9,5507.06,5525.48,2350],["2015-03-17",5525.48,5543.9,5470.22,5525.48,2830],["2015-03-18",5507.06,5562.32,5488.64,5543.9,21250],["2015-03-19",5617.57,5672.82,5562.32,5635.99,75320],["2015-03-20",5635.99,5635.99,5599.15,5635.99,4890],["2015-03-23",5543.9,5599.15,5507.06,5599.15,20120],["2015-03-24",5488.64,5580.73,5470.22,5470.22,19260],["2015-03-25",5599.15,5599.15,5470.22,5543.9,3030],["2015-03-26",5433.39,5451.81,5414.97,5451.81,15170],["2015-03-27",5691.24,5691.24,5451.81,5451.81,3650],["2015-03-30",5507.06,5507.06,5414.97,5414.97,35520],["2015-03-31",5414.97,5599.15,5414.97,5525.48,8090],["2015-04-01",5470.22,5525.48,5433.39,5488.64,3690],["2015-04-02",5562.32,5599.15,5470.22,5525.48,4940],["2015-04-03",5525.48,5599.15,5525.48,5599.15,7180],["2015-04-06",5599.15,5617.57,5433.39,5599.15,28810],["2015-04-07",5599.15,5599.15,5580.73,5599.15,6960],["2015-04-08",5599.15,5599.15,5599.15,5599.15,840],["2015-04-09",5599.15,5617.57,5562.32,5617.57,3600],["2015-04-10",5875.43,5875.43,5617.57,5617.57,3240],["2015-04-13",5617.57,5617.57,5617.57,5617.57,500],["2015-04-14",5599.15,5893.84,5525.48,5893.84,56980],["2015-04-15",5672.82,5985.94,5672.82,5985.94,9330],["2015-04-16",5985.94,6078.03,5967.52,5985.94,9080],["2015-04-17",5985.94,6022.77,5893.84,5893.84,9150],["2015-04-20",6078.03,6188.54,5893.84,5985.94,12670],["2015-04-21",6151.7,6243.79,5985.94,6078.03,17300],["2015-04-22",6078.03,6133.28,6078.03,6078.03,13360],["2015-04-23",6133.28,6151.7,6078.03,6096.44,8890],["2015-04-24",6170.12,6354.3,6096.44,6188.54,9770],["2015-04-27",6299.05,6354.3,6170.12,6262.21,5210],["2015-05-04",6372.72,6446.39,6078.03,6299.05,3820],["2015-05-05",6262.21,6262.21,6243.79,6262.21,7880],["2015-05-06",6262.21,6391.14,6262.21,6299.05,72350],["2015-05-07",6317.46,6520.06,6317.46,6427.97,27900],["2015-05-08",6427.97,6446.39,6427.97,6446.39,4150],["2015-05-11",6446.39,6446.39,6354.3,6427.97,68900],["2015-05-12",6427.97,6427.97,6427.97,6427.97,520],["2015-05-13",6354.3,6409.56,6354.3,6409.56,1600],["2015-05-14",6354.3,6391.14,6317.46,6391.14,5000],["2015-05-15",6483.23,6483.23,6354.3,6391.14,1950],["2015-05-18",6299.05,6483.23,6299.05,6299.05,3410],["2015-05-19",6427.97,6427.97,6299.05,6372.72,3690],["2015-05-20",6538.48,6538.48,6170.12,6427.97,2460],["2015-05-21",6427.97,6427.97,6427.97,6427.97,500],["2015-05-22",6409.56,6427.97,6280.63,6427.97,10030],["2015-05-25",6446.39,6593.74,6354.3,6391.14,1800],["2015-05-26",6391.14,6391.14,6262.21,6354.3,4480],["2015-05-27",6354.3,6354.3,6262.21,6317.46,7640],["2015-05-28",6354.3,6354.3,6335.88,6335.88,1010],["2015-05-29",6446.39,6446.39,6262.21,6372.72,17890],["2015-06-01",6391.14,6391.14,6354.3,6354.3,23500],["2015-06-02",6391.14,6409.56,6354.3,6409.56,12170],["2015-06-03",6372.72,6372.72,6335.88,6335.88,7620],["2015-06-04",6354.3,6593.74,6335.88,6354.3,10730],["2015-06-05",6354.3,6354.3,6354.3,6354.3,5280],["2015-06-08",6354.3,6446.39,6354.3,6409.56,9130],["2015-06-09",6446.39,6446.39,6409.56,6409.56,2320],["2015-06-10",6409.56,6409.56,6391.14,6391.14,4810],["2015-06-11",6391.14,6556.9,6317.46,6409.56,17530],["2015-06-12",6556.9,6556.9,6427.97,6464.81,48070],["2015-06-15",6538.48,6538.48,6464.81,6464.81,41400],["2015-06-16",6483.23,6538.48,6464.81,6538.48,45250],["2015-06-17",6538.48,6556.9,6520.06,6538.48,122710],["2015-06-18",6950.02,6950.02,6325.02,6500.02,36490],["2015-06-19",6525.02,6525.02,6450.02,6450.02,15880],["2015-06-22",6450.02,6450.02,6375.02,6400.02,29900],["2015-06-23",6400.02,6425.02,6400.02,6425.02,34230],["2015-06-24",6425.02,6425.02,6375.02,6375.02,33870],["2015-06-25",6350.02,6400.02,6250.02,6350.02,25140],["2015-06-26",6375.02,6400.02,6350.02,6400.02,820],["2015-06-29",6400.02,6400.02,6175.02,6350.02,19940],["2015-06-30",6250.02,6325.02,6225.02,6250.02,30640],["2015-07-01",6200.02,6375.02,6200.02,6375.02,2520],["2015-07-02",6350.02,6375.02,6250.02,6350.02,11940],["2015-07-03",6375.02,6375.02,6325.02,6350.02,10740],["2015-07-06",6350.02,6350.02,6250.02,6275.02,12480],["2015-07-07",6275.02,6275.02,6125.02,6175.02,16360],["2015-07-08",6250.02,6250.02,6150.02,6150.02,21850],["2015-07-09",6150.02,6150.02,6100.02,6150.02,33810],["2015-07-10",6475.02,6475.02,6125.02,6125.02,63670],["2015-07-13",6400.02,6400.02,6125.02,6125.02,26270],["2015-07-14",6125.02,6175.02,6100.02,6125.02,16360],["2015-07-15",6225.02,6250.02,6075.02,6100.02,13340],["2015-07-16",6225.02,6250.02,6075.02,6100.02,17500],["2015-07-17",6100.02,6250.02,6100.02,6100.02,7190],["2015-07-20",6275.02,6375.02,6125.02,6125.02,9140],["2015-07-21",6125.02,6400.02,6125.02,6300.02,62930],["2015-07-22",6400.02,6725.02,6400.02,6725.02,237560],["2015-07-23",6775.02,7050.02,6775.02,6950.02,216140],["2015-07-24",6950.02,6950.02,6750.02,6750.02,24980],["2015-07-27",6550.02,7000.02,6550.02,6850.02,109440],["2015-07-28",6825.02,6825.02,6675.02,6675.02,62170],["2015-07-29",6625.02,6850.02,6625.02,6700.02,241060],["2015-07-30",6800.02,6925.02,6775.02,6875.02,108160],["2015-07-31",6950.02,6975.02,6900.02,6900.02,48910],["2015-08-03",6800.02,6850.02,6750.02,6775.02,250680],["2015-08-04",6775.02,7000.02,6775.02,7000.02,152520],["2015-08-05",7050.02,7250.02,6925.02,7200.02,186150],["2015-08-06",7200.02,7225.02,7050.02,7150.02,39010],["2015-08-07",7150.02,7150.02,7050.02,7100.02,12160],["2015-08-10",7025.02,7150.02,7000.02,7000.02,42690],["2015-08-11",7000.02,7150.02,7000.02,7025.02,83930],["2015-08-12",7025.02,7100.02,6950.02,7025.02,80450],["2015-08-13",6875.02,7025.02,6850.02,7000.02,52380],["2015-08-14",7000.02,7000.02,6850.02,6875.02,67830],["2015-08-17",6875.02,6900.02,6825.02,6875.02,73030],["2015-08-18",6875.02,6900.02,6800.02,6900.02,6380],["2015-08-19",6875.02,6875.02,6825.02,6875.02,13510],["2015-08-20",6875.02,6875.02,6750.02,6800.02,83000],["2015-08-21",6775.02,6925.02,6675.02,6850.02,98960],["2015-08-24",6725.02,6800.02,6375.02,6650.02,88840],["2015-08-25",6375.02,6650.02,6375.02,6650.02,34980],["2015-08-26",6675.02,6800.02,6625.02,6800.02,33160],["2015-08-27",7000.02,7000.02,6800.02,6825.02,39950],["2015-08-28",6875.02,6925.02,6775.02,6825.02,58460],["2015-08-31",6825.02,6875.02,6800.02,6875.02,38340],["2015-09-01",6800.02,6950.02,6800.02,6950.02,57610],["2015-09-03",6925.02,7025.02,6900.02,7000.02,45380],["2015-09-04",6975.02,7000.02,6975.02,7000.02,11000],["2015-09-07",7100.02,7100.02,6975.02,7025.02,9470],["2015-09-08",7025.02,7050.02,6975.02,7050.02,14040],["2015-09-09",7050.02,7050.02,6975.02,7000.02,25470],["2015-09-10",6975.02,7025.02,6975.02,7025.02,6550],["2015-09-11",6875.02,7050.02,6875.02,6950.02,9670],["2015-09-14",6825.02,7050.02,6825.02,7050.02,6620],["2015-09-15",7000.02,7000.02,7000.02,7000.02,4610],["2015-09-16",7000.02,7000.02,7000.02,7000.02,500],["2015-09-17",6975.02,6975.02,6975.02,6975.02,200],["2015-09-18",6975.02,6975.02,6950.02,6975.02,17020],["2015-09-21",7000.02,7000.02,6950.02,6950.02,7880],["2015-09-22",7000.02,7000.02,6875.02,6975.02,20550],["2015-09-23",6925.02,6950.02,6925.02,6950.02,10070],["2015-09-24",6875.02,6950.02,6875.02,6950.02,40120],["2015-09-25",6900.02,7075.02,6900.02,7000.02,32290],["2015-09-28",6950.02,7025.02,6950.02,7025.02,13200],["2015-09-29",7025.02,7050.02,6975.02,7025.02,21230],["2015-09-30",7025.02,7250.02,7000.02,7250.02,232400],["2015-10-01",7275.02,7500.02,7250.02,7500.02,244550],["2015-10-02",7500.02,7725.03,7500.02,7650.03,74680],["2015-10-05",7650.03,7650.03,7425.02,7600.02,112930],["2015-10-06",7650.03,7675.03,7500.02,7675.03,100840],["2015-10-07",7575.02,7675.03,7525.02,7625.02,43920],["2015-10-08",7525.02,7675.03,7525.02,7550.02,60130],["2015-10-09",7550.02,7750.03,7550.02,7650.03,84690],["2015-10-12",7650.03,7725.03,7575.02,7675.03,85110],["2015-10-13",7650.03,7675.03,7550.02,7650.03,37010],["2015-10-14",7625.02,7900.03,7625.02,7900.03,202890],["2015-10-15",7925.03,7975.03,7850.03,7875.03,95470],["2015-10-16",7875.03,7975.03,7850.03,7900.03,65190],["2015-10-19",7850.03,7975.03,7850.03,7950.03,162450],["2015-10-20",7975.03,8375.03,7875.03,7950.03,128180],["2015-10-21",7950.03,8175.03,7875.03,7950.03,69840],["2015-10-22",7925.03,8000.03,7875.03,7875.03,70230],["2015-10-23",7875.03,7925.03,7750.03,7825.03,91660],["2015-10-26",7750.03,7850.03,7700.03,7700.03,208080],["2015-10-27",7700.03,7775.03,7600.02,7625.02,69840],["2015-10-28",7550.02,7675.03,7550.02,7675.03,24160],["2015-10-29",7950.03,8200.03,7800.03,8200.03,389080],["2015-10-30",8300.03,8450.03,8200.03,8225.03,215880],["2015-11-02",8275.03,8275.03,8000.03,8000.03,103490],["2015-11-03",8000.03,8250.03,8000.03,8225.03,140370],["2015-11-04",8350.03,8350.03,8100.03,8225.03,92890],["2015-11-05",8075.03,8250.03,8075.03,8125.03,212310],["2015-11-06",8175.03,8425.03,8125.03,8350.03,254480],["2015-11-09",8275.03,8400.03,8275.03,8325.03,18990],["2015-11-10",8300.03,8375.03,8250.03,8350.03,186110],["2015-11-11",8325.03,8400.03,8275.03,8400.03,118260],["2015-11-12",8425.03,8700.03,8400.03,8700.03,178350],["2015-11-13",8775.03,8925.03,8675.03,8900.03,146960],["2015-11-16",8900.03,8925.03,8800.03,8925.03,67250],["2015-11-17",8875.03,9250.03,8800.03,9125.03,87120],["2015-11-18",9175.03,9175.03,8900.03,8925.03,78040],["2015-11-19",8925.03,9175.03,8900.03,9025.03,57480],["2015-11-20",9000.03,9000.03,8850.03,8950.03,48300],["2015-11-23",8825.03,8925.03,8750.03,8750.03,64850],["2015-11-24",8625.03,8675.03,8525.03,8600.03,82810],["2015-11-25",8725.03,8800.03,8575.03,8750.03,54790],["2015-11-26",8750.03,8750.03,8675.03,8675.03,76700],["2015-11-27",8675.03,8725.03,8575.03,8725.03,92970],["2015-11-30",8675.03,8675.03,8475.03,8475.03,172550],["2015-12-01",8475.03,8625.03,8425.03,8500.03,48250],["2015-12-02",8475.03,8500.03,8425.03,8475.03,83800],["2015-12-03",8450.03,8475.03,8425.03,8425.03,78650],["2015-12-04",8400.03,8400.03,8350.03,8350.03,71160],["2015-12-07",8350.03,8350.03,8300.03,8300.03,198730],["2015-12-08",8325.03,8500.03,8300.03,8500.03,125120],["2015-12-09",8525.03,8525.03,8300.03,8400.03,97560],["2015-12-10",8400.03,8425.03,8350.03,8375.03,111770],["2015-12-11",8325.03,8625.03,8325.03,8525.03,412220],["2015-12-14",8525.03,8550.03,8375.03,8525.03,312560],["2015-12-15",8525.03,8550.03,8500.03,8500.03,318960],["2015-12-16",8525.03,8700.03,8500.03,8650.03,252020],["2015-12-17",8650.03,8975.03,8650.03,8975.03,329990],["2015-12-18",8975.03,9300.03,8900.03,9150.03,399110],["2015-12-21",9100.03,9125.03,8975.03,9075.03,193970],["2015-12-22",9025.03,9275.03,8975.03,8975.03,166590],["2015-12-23",8900.03,9050.03,8775.03,8950.03,156450],["2015-12-24",8950.03,9050.03,8925.03,8950.03,79560],["2015-12-25",8950.03,8950.03,8800.03,8900.03,64720],["2015-12-28",8900.03,8950.03,8850.03,8900.03,91190],["2015-12-29",8875.03,8950.03,8825.03,8950.03,63860],["2015-12-30",8950.03,9450.03,8950.03,9375.03,288050],["2015-12-31",9375.03,9500.03,9300.03,9325.03,162240],["2016-01-04",9325.03,9500.03,9300.03,9375.03,125720],["2016-01-05",9250.03,9475.03,9250.03,9375.03,301800],["2016-01-06",9325.03,9500.03,9325.03,9500.03,189430],["2016-01-07",9838.39,9838.39,9500.03,9526.06,132230],["2016-01-08",9447.98,9474.0,9265.78,9369.89,89060],["2016-01-11",9317.84,9369.89,8875.37,9005.51,127240],["2016-01-12",9005.51,9213.73,9005.51,9187.7,55880],["2016-01-13",9239.76,9239.76,9109.62,9109.62,39720],["2016-01-14",9005.51,9005.51,8745.23,8927.43,120290],["2016-01-15",9057.56,9083.59,8719.21,8719.21,40230],["2016-01-18",8589.07,8589.07,8276.74,8510.99,143490],["2016-01-19",8641.12,8719.21,8380.85,8615.1,117340],["2016-01-20",8510.99,8771.26,8484.96,8667.15,55880],["2016-01-21",8615.1,8771.26,8328.79,8458.93,184960],["2016-01-22",8458.93,8589.07,8432.9,8563.04,112750],["2016-01-25",8797.29,9109.62,8719.21,9083.59,85490],["2016-01-26",8537.01,9031.54,8537.01,8849.34,61270],["2016-01-27",8979.48,8979.48,8719.21,8797.29,44040],["2016-01-28",8797.29,8849.34,8771.26,8797.29,59950],["2016-01-29",8823.32,8849.34,8745.23,8849.34,51580],["2016-02-01",8953.45,8953.45,8537.01,8589.07,35590],["2016-02-02",8719.21,8719.21,8458.93,8458.93,61780],["2016-02-03",8432.9,8719.21,8432.9,8615.1,83400],["2016-02-04",8823.32,8927.43,8667.15,8927.43,80730],["2016-02-05",8927.43,8979.48,8849.34,8849.34,39140],["2016-02-15",8849.34,8875.37,8589.07,8875.37,31570],["2016-02-16",8875.37,9265.78,8771.26,9213.73,107900],["2016-02-17",9213.73,9500.03,9213.73,9474.0,1305880],["2016-02-18",9474.0,9734.28,9369.89,9656.2,151470],["2016-02-19",9656.2,9734.28,9500.03,9656.2,248390],["2016-02-22",9682.22,9968.53,9656.2,9656.2,760980],["2016-02-23",9708.25,10020.58,9682.22,9760.31,376540],["2016-02-24",9760.31,9890.44,9656.2,9656.2,4440360],["2016-02-25",9708.25,9812.36,9552.09,9630.17,638830],["2016-02-26",9786.33,10280.86,9682.22,10124.69,8515312],["2016-02-29",10150.72,10150.72,9942.5,9942.5,174410],["2016-03-01",9864.42,10072.64,9838.39,9968.53,382560],["2016-03-02",10020.58,10567.16,10020.58,10437.02,392780],["2016-03-03",10515.1,10619.21,10254.83,10541.13,237450],["2016-03-04",10541.13,11061.68,10463.05,10879.49,479920],["2016-03-07",10853.46,10983.6,10619.21,10619.21,438410],["2016-03-08",10619.21,10905.52,10410.99,10541.13,659580],["2016-03-09",10541.13,10671.27,10541.13,10645.24,164050],["2016-03-10",10671.27,11321.95,10645.24,11321.95,686440],["2016-03-11",11191.82,11452.09,11087.71,11191.82,510850],["2016-03-14",11191.82,11686.34,11113.73,11400.04,1032650],["2016-03-15",11400.04,11452.09,11321.95,11374.01,475370],["2016-03-16",11400.04,11452.09,11295.93,11400.04,232120],["2016-03-17",11452.09,11478.12,11243.87,11243.87,730190],["2016-03-18",11243.87,11347.98,10879.49,11009.63,351130],["2016-03-21",10931.54,11035.65,10697.3,10723.32,228260],["2016-03-22",10723.32,11061.68,10541.13,10983.6,342060],["2016-03-23",10983.6,11374.01,10905.52,11374.01,697690],["2016-03-24",11347.98,11347.98,11061.68,11165.79,268850],["2016-03-25",11165.79,11165.79,10931.54,11139.76,1438090],["2016-03-28",11061.68,11191.82,11009.63,11035.65,1293900],["2016-03-29",11035.65,11087.71,10697.3,10697.3,383860],["2016-03-30",10671.27,10931.54,10593.19,10879.49,368650],["2016-03-31",11009.63,11400.04,10879.49,11035.65,529100],["2016-04-01",11061.68,11061.68,10853.46,10931.54,124750],["2016-04-04",10931.54,11061.68,10853.46,11009.63,1208700],["2016-04-05",10931.54,11009.63,10853.46,10879.49,167280],["2016-04-06",10931.54,11113.73,10905.52,10957.57,159440],["2016-04-07",10931.54,11269.9,10931.54,11243.87,627740],["2016-04-08",11295.93,11634.28,11139.76,11608.26,757780],["2016-04-11",11816.48,12415.11,11764.42,12389.08,750830],["2016-04-12",12363.05,12935.66,12102.78,12545.25,631010],["2016-04-13",12493.19,12701.41,12232.92,12363.05,409790],["2016-04-14",12363.05,12701.41,12232.92,12701.41,297530],["2016-04-15",12597.3,12909.63,12415.11,12519.22,340340],["2016-04-19",12389.08,12493.19,11712.37,11920.59,545940],["2016-04-20",11972.64,12154.83,11920.59,12024.7,261610],["2016-04-21",12232.92,12389.08,12024.7,12284.97,322730],["2016-04-22",12415.11,12545.25,12258.94,12493.19,235640],["2016-04-25",12649.36,12649.36,12337.03,12363.05,230010],["2016-04-26",12363.05,12649.36,12363.05,12467.16,283920],["2016-04-27",12467.16,12545.25,12337.03,12337.03,168990],["2016-04-28",12389.08,12389.08,12154.83,12206.89,199890],["2016-04-29",12232.92,12883.6,12206.89,12727.44,736485],["2016-05-04",12727.44,13274.02,12623.33,13013.74,1116420],["2016-05-05",13013.74,13143.88,12883.6,13013.74,615810],["2016-05-06",12883.6,13143.88,12232.92,12753.47,455190],["2016-05-09",12623.33,12649.36,12337.03,12493.19,496600],["2016-05-10",12311.0,12545.25,12180.86,12493.19,467920],["2016-05-11",12493.19,12883.6,12493.19,12597.3,844500],["2016-05-12",12779.49,12935.66,12675.38,12805.52,1606120],["2016-05-13",12805.52,12805.52,12675.38,12727.44,967430],["2016-05-16",12753.47,12753.47,12623.33,12623.33,969160],["2016-05-17",12623.33,12727.44,12493.19,12545.25,324910],["2016-05-18",12571.27,12805.52,12545.25,12727.44,303580],["2016-05-19",12727.44,12987.71,12571.27,12883.6,275140],["2016-05-20",12883.6,13664.43,12883.6,13534.29,1296270],["2016-05-23",13664.43,13794.57,13404.15,13404.15,236640],["2016-05-24",13274.02,13534.29,13143.88,13404.15,460690],["2016-05-25",13404.15,13794.57,13404.15,13534.29,311660],["2016-05-26",13664.43,13664.43,13013.74,13143.88,409030],["2016-05-27",13143.88,13274.02,13013.74,13274.02,178490],["2016-05-30",13404.15,13404.15,13143.88,13274.02,1780830],["2016-05-31",13274.02,13534.29,13274.02,13274.02,1413660],["2016-06-01",13404.15,13534.29,13274.02,13404.15,402970],["2016-06-02",13534.29,14315.12,13534.29,14184.98,934330],["2016-06-03",14184.98,14445.25,14054.84,14184.98,506790],["2016-06-06",14184.98,14315.12,13924.7,14184.98,403930],["2016-06-07",14184.98,14835.66,14184.98,14705.53,645310],["2016-06-08",14835.66,15095.94,14835.66,14835.66,390800],["2016-06-09",14835.66,15095.94,14835.66,14965.8,150220],["2016-06-10",14835.66,15095.94,14705.53,14835.66,311700],["2016-06-13",14835.66,14835.66,14705.53,14705.53,410220],["2016-06-14",14705.53,15226.08,14705.53,15226.08,477760],["2016-06-15",15356.21,15486.35,15095.94,15356.21,363680],["2016-06-16",15756.81,15756.81,15623.28,15756.81,188780],["2016-06-17",15623.28,15756.81,15222.68,15756.81,278370],["2016-06-20",15756.81,15756.81,15489.75,15756.81,193820],["2016-06-21",15756.81,16424.47,15756.81,16157.41,329770],["2016-06-22",16157.41,16558.01,16157.41,16424.47,148910],["2016-06-23",16558.01,16825.07,16424.47,16691.54,132560],["2016-06-24",16958.6,17626.26,15623.28,17092.13,890700],["2016-06-27",16958.6,17893.33,16825.07,17759.8,392130],["2016-06-28",18160.39,18160.39,17492.73,17893.33,867200],["2016-06-29",17626.26,19095.12,17626.26,19095.12,1318160],["2016-06-30",19362.18,20163.38,19362.18,19896.31,1999780],["2016-07-01",19896.31,20964.57,19896.31,20697.51,808230],["2016-07-04",21098.1,21632.23,20831.04,21365.17,921160],["2016-07-05",21632.23,21899.3,20831.04,21632.23,951240],["2016-07-06",21498.7,23101.09,21365.17,23101.09,1003870],["2016-07-07",24035.81,24703.48,24035.81,24703.48,1314410],["2016-07-08",25104.07,26038.8,24703.48,25104.07,524260],["2016-07-11",24970.54,25237.6,23368.15,23368.15,1179140],["2016-07-12",22166.36,24970.54,21765.77,24970.54,1862610],["2016-07-13",25104.07,25638.2,23501.68,23501.68,541920],["2016-07-14",22700.49,23501.68,21899.3,21899.3,483010],["2016-07-15",21498.7,21632.23,20563.97,20563.97,826480],["2016-07-18",20563.97,21765.77,20029.85,20964.57,416570],["2016-07-19",21365.17,21632.23,19629.25,19629.25,572830],["2016-07-20",18293.93,19629.25,18293.93,18293.93,1274070],["2016-07-21",18293.93,18961.59,17092.13,17092.13,1134190],["2016-07-22",16157.41,18160.39,16157.41,18160.39,1290130],["2016-07-25",18694.52,19362.18,18427.46,18828.05,685710],["2016-07-26",18694.52,18694.52,18160.39,18160.39,364340],["2016-07-27",17893.33,19228.65,17759.8,19228.65,512600],["2016-07-28",19629.25,20430.44,19495.72,20029.85,360760],["2016-07-29",20029.85,20697.51,19896.31,20296.91,283130],["2016-08-01",20029.85,20029.85,19495.72,19495.72,258880],["2016-08-02",18560.99,18694.52,18160.39,18160.39,521170],["2016-08-03",16958.6,17092.13,16958.6,16958.6,1012090],["2016-08-04",16825.07,17359.2,15890.34,17092.13,1404055],["2016-08-05",17092.13,17492.73,16157.41,17492.73,211610],["2016-08-08",17492.73,17626.26,16825.07,17092.13,181690],["2016-08-09",16958.6,17359.2,16157.41,16825.07,369650],["2016-08-10",16825.07,16958.6,16558.01,16958.6,136020],["2016-08-11",16558.01,16958.6,16424.47,16825.07,146260],["2016-08-12",16558.01,16691.54,15756.81,15756.81,366720],["2016-08-15",14688.55,16825.07,14688.55,16825.07,1079370],["2016-08-16",17092.13,17759.8,17092.13,17626.26,368910],["2016-08-17",17762.9,18036.18,17216.35,17489.63,149180],["2016-08-18",17079.71,18036.18,16943.08,18036.18,364370],["2016-08-19",18172.81,18856.0,18172.81,18172.81,195990],["2016-08-22",18582.73,18719.37,17626.26,17626.26,336710],["2016-08-23",17079.71,17762.9,17079.71,17489.63,290570],["2016-08-24",17216.35,18172.81,16943.08,17899.54,446230],["2016-08-25",17899.54,18172.81,17626.26,17762.9,255440],["2016-08-26",17899.54,18036.18,17626.26,17762.9,92920],["2016-08-29",17762.9,17762.9,17216.35,17352.99,862450],["2016-08-30",17079.71,17352.99,16943.08,17352.99,125630],["2016-08-31",17216.35,18036.18,17216.35,17762.9,343140],["2016-09-01",17899.54,18856.0,17762.9,18856.0,603780],["2016-09-05",19129.28,19949.1,18856.0,19675.83,827930],["2016-09-06",19949.1,20085.74,19539.19,19675.83,594850],["2016-09-07",19539.19,19812.47,19129.28,19129.28,340410],["2016-09-08",19539.19,19812.47,19265.92,19675.83,176650],["2016-09-09",19675.83,20222.38,19675.83,19812.47,265370],["2016-09-12",19539.19,19675.83,19293.24,19293.24,75180],["2016-09-13",19293.24,19812.47,19293.24,19511.86,74210],["2016-09-14",19375.23,19648.5,19347.9,19347.9,69630],["2016-09-15",19265.92,19539.19,19265.92,19539.19,161600],["2016-09-16",19402.55,19785.14,19402.55,19675.83,144250],["2016-09-19",19675.83,20768.93,19675.83,20632.29,292480],["2016-09-20",20632.29,21124.19,20604.97,20741.6,323550],["2016-09-21",20768.93,20823.59,20386.35,20441.0,248470],["2016-09-22",20359.02,20905.57,20359.02,20468.33,158750],["2016-09-23",20468.33,20468.33,19921.78,19949.1,338050],["2016-09-26",19949.1,20249.71,19675.83,20003.76,268990],["2016-09-27",20003.76,20359.02,20003.76,20222.38,258170],["2016-09-28",20222.38,20495.66,20031.09,20031.09,311210],["2016-09-29",19976.43,20331.69,19976.43,20031.09,220230],["2016-09-30",20031.09,20085.74,19839.79,19839.79,189820],["2016-10-03",19949.1,20495.66,19949.1,20031.09,268660],["2016-10-04",20222.38,20468.33,20031.09,20031.09,283000],["2016-10-05",20222.38,20714.28,20058.41,20577.64,255530],["2016-10-06",20577.64,21124.19,20495.66,20905.57,375190],["2016-10-07",20905.57,21178.84,20468.33,20522.98,332240],["2016-10-10",20495.66,20632.29,19675.83,19675.83,214320],["2016-10-11",19593.85,19675.83,18856.0,19539.19,402480],["2016-10-12",19539.19,19757.81,19320.57,19511.86,137690],["2016-10-13",19402.55,19539.19,19265.92,19265.92,218990],["2016-10-14",19402.55,19812.47,19265.92,19539.19,249610],["2016-10-17",19675.83,19949.1,19429.88,19457.21,113570],["2016-10-18",19402.55,19402.55,19019.97,19129.28,246470],["2016-10-19",19129.28,19539.19,19129.28,19320.57,105490],["2016-10-20",19539.19,19675.83,19265.92,19375.23,130560],["2016-10-21",19320.57,19621.17,19265.92,19265.92,137670],["2016-10-24",19265.92,19265.92,18719.37,18746.69,180930],["2016-10-25",18856.0,18910.66,18500.74,18719.37,211130],["2016-10-26",19101.95,19129.28,18774.02,19019.97,131680],["2016-10-27",19129.28,19129.28,18719.37,18856.0,225910],["2016-10-28",19047.3,19183.93,18856.0,19019.97,205630],["2016-10-31",18992.64,19101.95,18719.37,18719.37,122080],["2016-11-01",18582.73,18719.37,18309.45,18528.07,198590],["2016-11-02",18692.04,18856.0,18364.11,18555.4,215530],["2016-11-03",18582.73,18582.73,18008.85,18473.42,213210],["2016-11-04",18446.09,18582.73,18145.49,18582.73,184730],["2016-11-07",18856.0,19129.28,18582.73,18828.68,233060],["2016-11-08",18746.69,18856.0,17926.87,18582.73,368450],["2016-11-09",18036.18,18090.83,17298.33,17298.33,559770],["2016-11-10",17762.9,18364.11,17489.63,18364.11,236980],["2016-11-11",18364.11,18555.4,18036.18,18446.09,238630],["2016-11-14",18446.09,18446.09,18036.18,18036.18,167350],["2016-11-15",18036.18,18036.18,17489.63,17762.9,218530],["2016-11-16",17899.54,18254.8,17571.61,18172.81,111730],["2016-11-17",18172.81,18422.52,18089.58,18172.81,198300],["2016-11-18",18172.81,18311.54,17978.6,18283.79,261800],["2016-11-21",18172.81,18866.43,18034.09,18866.43,190660],["2016-11-22",18727.71,19005.16,18450.26,18866.43,331540],["2016-11-23",18727.71,19254.86,18727.71,19254.86,400620],["2016-11-24",19504.56,19643.29,19282.6,19449.07,393230],["2016-11-25",19421.33,19560.05,19310.35,19560.05,433210],["2016-11-28",19476.82,19948.48,19476.82,19837.5,220990],["2016-11-29",19976.22,19976.22,19449.07,19449.07,288690],["2016-11-30",19532.31,19671.03,19060.65,19143.88,229000],["2016-12-01",19116.14,20059.46,19116.14,19837.5,397830],["2016-12-02",19948.48,20253.67,19698.78,20253.67,361240],["2016-12-05",20253.67,20420.14,19976.22,20225.93,407680],["2016-12-06",20142.69,20281.42,19865.24,19948.48,667330],["2016-12-07",19726.52,20198.18,19726.52,19976.22,234000],["2016-12-08",19892.99,20114.95,19892.99,20087.2,168680],["2016-12-09",20087.2,20225.93,19976.22,19976.22,109570],["2016-12-12",19865.24,19948.48,18866.43,19143.88,384790],["2016-12-13",18894.18,19449.07,18505.75,18505.75,327680],["2016-12-14",18339.28,19005.16,18339.28,18727.71,212910],["2016-12-15",18644.48,18866.43,18311.54,18838.69,203640],["2016-12-16",18533.5,18866.43,18533.5,18588.99,125740],["2016-12-19",19393.58,19643.29,18616.73,18616.73,242760],["2016-12-20",18866.43,19005.16,18505.75,18505.75,167280],["2016-12-21",18588.99,19005.16,18450.26,18533.5,200270],["2016-12-22",18533.5,18866.43,18200.56,18866.43,229240],["2016-12-23",18866.43,18866.43,18394.77,18394.77,171070],["2016-12-26",18588.99,18588.99,18034.09,18034.09,741310],["2016-12-27",18034.09,18533.5,18006.35,18256.05,946180],["2016-12-28",18478.01,18505.75,18061.84,18061.84,102880],["2016-12-29",18283.79,18283.79,18034.09,18034.09,310850],["2016-12-30",18172.81,18172.81,17978.6,18117.32,594090],["2017-01-03",18172.81,18727.71,18117.32,18588.99,216750],["2017-01-04",18283.79,18588.99,18256.05,18283.79,155930],["2017-01-05",18200.56,18311.54,18117.32,18311.54,132510],["2017-01-06",18283.79,18311.54,18061.84,18228.3,166410],["2017-01-09",18145.07,18311.54,18117.32,18117.32,111260],["2017-01-10",18034.09,18172.81,18034.09,18117.32,117080],["2017-01-11",18117.32,18283.79,17978.6,18283.79,122270],["2017-01-12",18311.54,18921.92,18311.54,18783.2,300500],["2017-01-13",18838.69,18949.67,18422.52,18699.96,397000],["2017-01-16",18588.99,18588.99,18339.28,18422.52,220710],["2017-01-17",18311.54,18478.01,18283.79,18450.26,1169390],["2017-01-18",18450.26,18616.73,18422.52,18533.5,398740],["2017-01-19",18533.5,18672.22,18394.77,18478.01,148810],["2017-01-20",18478.01,18672.22,18478.01,18505.75,68300],["2017-01-23",18588.99,18921.92,18533.5,18755.45,170480],["2017-01-24",18755.45,18755.45,18588.99,18755.45,74850],["2017-01-25",18699.96,19143.88,18699.96,18977.41,113380],["2017-02-02",18977.41,19282.6,18977.41,18977.41,72350],["2017-02-03",18949.67,19088.39,18866.43,18977.41,116820],["2017-02-06",18894.18,19005.16,18727.71,18866.43,166740],["2017-02-07",18866.43,18866.43,18533.5,18838.69,127960],["2017-02-08",18838.69,18866.43,18672.22,18755.45,56950],["2017-02-09",18838.69,19421.33,18755.45,19393.58,478650],["2017-02-10",19393.58,19809.76,19393.58,19504.56,190050],["2017-02-13",19421.33,19643.29,19421.33,19421.33,95220],["2017-02-14",19421.33,19532.31,19005.16,19143.88,209420],["2017-02-15",19143.88,19671.03,19005.16,19532.31,333390],["2017-02-16",19698.78,19976.22,19587.8,19615.54,494100],["2017-02-17",19476.82,19948.48,19476.82,19948.48,645060],["2017-02-20",20253.67,20503.37,20114.95,20503.37,518610],["2017-02-21",20669.84,20808.57,20281.42,20364.65,438010],["2017-02-22",20392.39,20392.39,19976.22,20170.44,413580],["2017-02-23",20114.95,20336.91,20003.97,20087.2,335650],["2017-02-24",20087.2,20225.93,19504.56,19698.78,719210],["2017-02-27",19698.78,19837.5,19560.05,19587.8,171250],["2017-02-28",19560.05,19754.27,19560.05,19698.78,144770],["2017-03-01",19698.78,19976.22,19698.78,19892.99,753210],["2017-03-02",19837.5,20114.95,19809.76,19809.76,169320],["2017-03-03",19837.5,19837.5,19143.88,19421.33,118350],["2017-03-06",19421.33,19421.33,19032.9,19254.86,147600],["2017-03-07",18977.41,19976.22,18977.41,19976.22,191040],["2017-03-08",19976.22,19976.22,19421.33,19421.33,391090],["2017-03-09",19254.86,19782.01,19254.86,19504.56,137560],["2017-03-10",19698.78,20114.95,19615.54,19671.03,490130],["2017-03-13",19948.48,20114.95,19837.5,19976.22,358360],["2017-03-14",20170.44,20225.93,20003.97,20170.44,350800],["2017-03-15",20170.44,20753.08,20170.44,20531.12,504230],["2017-03-16",20642.1,20642.1,20281.42,20503.37,433550],["2017-03-17",20503.37,20503.37,20114.95,20447.88,359360],["2017-03-20",20447.88,20447.88,20114.95,20170.44,389810],["2017-03-21",19976.22,20142.69,19837.5,19837.5,748510],["2017-03-22",19837.5,20198.18,19754.27,19976.22,432050],["2017-03-23",21363.46,21363.46,21307.97,21363.46,296900],["2017-03-24",22195.8,22362.27,21696.4,21918.36,705500],["2017-03-27",22029.34,22029.34,21363.46,21418.95,234530],["2017-03-28",21363.46,21973.85,21141.5,21862.87,552600],["2017-03-29",21862.87,22029.34,21529.93,21751.89,361630],["2017-03-30",21751.89,22029.34,21696.4,21973.85,170250],["2017-03-31",21807.38,22057.08,21807.38,22001.59,216460],["2017-04-03",22001.59,22029.34,21696.4,21696.4,301600],["2017-04-04",21640.91,23028.15,21529.93,22528.74,760790],["2017-04-05",22528.74,22917.17,22473.25,22750.7,545070],["2017-04-07",22750.7,23028.15,22306.78,23028.15,219850],["2017-04-10",23028.15,23472.06,22806.19,23305.59,498480],["2017-04-11",23305.59,24415.38,23305.59,24137.94,450000],["2017-04-12",24359.89,24359.89,23638.53,23860.49,685360],["2017-04-13",23860.49,25025.77,23610.79,24914.79,778820],["2017-04-14",24914.79,24914.79,23638.53,24692.83,256890],["2017-04-17",24692.83,25247.73,24221.17,24415.38,367450],["2017-04-18",24332.15,24581.85,23361.08,24581.85,826660],["2017-04-19",24637.34,24692.83,24026.96,24137.94,485950],["2017-04-20",24803.81,24803.81,23472.06,23472.06,949250],["2017-04-21",23472.06,23860.49,23472.06,23694.02,346180],["2017-04-24",23638.53,23805.0,23250.1,23694.02,505710],["2017-04-25",23416.57,23805.0,23305.59,23361.08,509340],["2017-04-26",23028.15,23805.0,23028.15,23638.53,951530],["2017-04-27",23638.53,24415.38,23361.08,24082.45,1882250],["2017-04-28",23749.51,24332.15,23749.51,23749.51,650760],["2017-05-03",23749.51,23749.51,23527.55,23749.51,308770],["2017-05-04",23638.53,24415.38,23416.57,24026.96,591350],["2017-05-05",24332.15,24914.79,24193.43,24637.34,930860],["2017-05-08",24415.38,25358.71,24415.38,25136.75,686610],["2017-05-09",25414.2,25913.6,25136.75,25858.11,762470],["2017-05-10",26080.07,26634.96,26024.58,26274.28,523830],["2017-05-11",26080.07,26634.96,25885.86,26274.28,632060],["2017-05-12",26246.54,26884.67,26218.79,26745.94,680300],["2017-05-15",26718.2,27411.82,26718.2,27078.88,1412230],["2017-05-16",27411.82,27411.82,26801.43,27134.37,795690],["2017-05-17",27134.37,27189.86,26523.99,27051.14,898810],["2017-05-18",26829.18,26967.9,26080.07,26080.07,1071140],["2017-05-19",26302.03,26856.92,26024.58,26856.92,1021220],["2017-05-22",27134.37,27134.37,26634.96,26634.96,640780],["2017-05-23",26579.48,27023.39,26357.52,26856.92,902950],["2017-05-24",26967.9,27189.86,26856.92,27189.86,775670],["2017-05-25",27189.86,29076.5,27189.86,28466.12,1119150],["2017-05-26",28854.55,29797.87,28466.12,29797.87,1001040],["2017-05-29",29964.34,29964.34,29187.48,29187.48,749720],["2017-05-30",28854.55,29409.44,28299.65,28521.61,1080350],["2017-05-31",28466.12,28632.59,28133.18,28521.61,466190],["2017-06-01",28577.1,29242.97,28521.61,28799.06,579640],["2017-06-02",28854.55,29686.89,28577.1,29686.89,843840],["2017-06-05",29686.89,29853.36,29242.97,29409.44,566170],["2017-06-06",29409.44,29409.44,29076.5,29242.97,413700],["2017-06-07",29409.44,29742.38,28632.59,28965.52,691000],["2017-06-08",29021.01,29187.48,28743.57,29076.5,395100],["2017-06-09",29131.99,29298.46,28965.52,29076.5,403720],["2017-06-12",28910.03,29021.01,28188.67,28188.67,495100],["2017-06-13",28077.69,28743.57,28077.69,28299.65,389150],["2017-06-14",28577.1,28632.59,28133.18,28299.65,304910],["2017-06-15",28244.16,29131.99,28244.16,28799.06,398790],["2017-06-16",28854.55,29076.5,28688.08,28688.08,247730],["2017-06-19",28688.08,29021.01,28521.61,28743.57,352930],["2017-06-20",28688.08,29409.44,28632.59,28799.06,616860],["2017-06-21",28799.06,29131.99,28521.61,28799.06,921410],["2017-06-22",29021.01,30796.68,28965.52,30796.68,1958210],["2017-06-23",31129.62,31740.0,30852.17,30852.17,559630],["2017-06-26",31074.13,31462.55,30630.21,30907.66,708910],["2017-06-27",30907.66,30907.66,30019.82,30186.29,706130],["2017-06-28",30019.82,31240.59,29964.34,31129.62,1063250],["2017-06-29",31351.57,32738.81,31129.62,31961.96,788380],["2017-06-30",31906.47,32239.41,31629.02,31906.47,341320],["2017-07-03",31906.47,32294.89,31629.02,31906.47,311970],["2017-07-04",31850.98,32072.94,31684.51,31850.98,429110],["2017-07-05",32072.94,32072.94,31684.51,31961.96,622980],["2017-07-06",32128.43,32461.36,32128.43,32183.92,757530],["2017-07-07",32183.92,32183.92,31296.08,31351.57,556340],["2017-07-10",31351.57,31850.98,31074.13,31462.55,585190],["2017-07-11",31296.08,31684.51,31129.62,31518.04,331790],["2017-07-12",32017.45,32627.83,31906.47,32128.43,718630],["2017-07-13",32128.43,32405.87,32072.94,32294.89,366390],["2017-07-14",32294.89,32516.85,32183.92,32294.89,967570],["2017-07-17",32294.89,32350.38,31074.13,31629.02,1173570],["2017-07-18",31629.02,31629.02,29464.93,29464.93,2230190],["2017-07-19",29908.85,30463.74,29520.42,30408.25,1770490],["2017-07-20",29964.34,30408.25,29409.44,29853.36,1456750],["2017-07-21",30241.78,30408.25,29797.87,30241.78,459760],["2017-07-24",30241.78,30241.78,29409.44,29409.44,222730],["2017-07-25",29409.44,29686.89,29076.5,29353.95,259210],["2017-07-26",29409.44,29908.85,29409.44,29908.85,288070],["2017-07-27",29908.85,30519.23,29908.85,30130.8,1823720],["2017-07-28",30130.8,30241.78,29575.91,29742.38,1676840],["2017-07-31",29686.89,29964.34,29575.91,29686.89,1711860],["2017-08-01",29575.91,29686.89,29242.97,29464.93,1699740],["2017-08-02",29464.93,29575.91,28965.52,28965.52,250870],["2017-08-03",28077.69,29409.44,28077.69,28854.55,268390],["2017-08-04",28854.55,29021.01,27689.27,28244.16,563290],["2017-08-07",28299.65,29021.01,28299.65,28466.12,340840],["2017-08-08",28854.55,28854.55,28466.12,28632.59,252290],["2017-08-09",28799.06,28799.06,28077.69,28299.65,295290],["2017-08-10",27966.71,28299.65,27467.31,27467.31,367320],["2017-08-11",27411.82,28577.1,26357.52,28022.2,641380],["2017-08-14",27966.71,28854.55,27966.71,28632.59,192960],["2017-08-15",28799.06,28799.06,28188.67,28521.61,136960],["2017-08-16",28299.65,28299.65,27855.73,28022.2,135990],["2017-08-17",28022.2,28299.65,27744.75,27744.75,163500],["2017-08-18",27522.8,27744.75,27189.86,27522.8,202340],["2017-08-21",27522.8,28022.2,27522.8,27633.78,232510],["2017-08-22",27744.75,27800.24,27189.86,27467.31,175510],["2017-08-23",27581.04,28064.42,27581.04,27666.35,299770],["2017-08-24",27524.18,28377.2,27524.18,28377.2,336540],["2017-08-25",28661.54,28661.54,28206.59,28320.33,128470],["2017-08-28",28035.99,29514.56,28035.99,29514.56,765890],["2017-08-29",29628.3,29855.77,28889.01,29457.69,380160],["2017-08-30",29571.43,29571.43,29230.22,29230.22,201150],["2017-08-31",29230.22,30026.37,29116.48,29855.77,708710],["2017-09-01",29685.16,29855.77,29514.56,29742.03,306900],["2017-09-05",29628.3,30026.37,29571.43,30026.37,475560],["2017-09-06",30026.37,30367.58,30026.37,30140.11,687670],["2017-09-07",30026.37,30424.45,29628.3,29742.03,631970],["2017-09-08",29742.03,29742.03,29002.75,29002.75,554200],["2017-09-11",29002.75,29002.75,27865.38,28235.03,573780],["2017-09-12",28149.72,28604.67,27865.38,28604.67,328790],["2017-09-13",28661.54,29173.35,28661.54,29116.48,356660],["2017-09-14",29287.09,29400.82,28775.27,28889.01,224750],["2017-09-15",28775.27,29116.48,28547.8,28889.01,289930],["2017-09-18",29116.48,29287.09,28889.01,28945.88,512640],["2017-09-19",29116.48,29173.35,28661.54,28661.54,363230],["2017-09-20",28661.54,28945.88,28661.54,28775.27,249640],["2017-09-21",28775.27,29002.75,28547.8,28718.41,326600],["2017-09-22",28604.67,28945.88,28604.67,28832.14,362640],["2017-09-25",28832.14,29457.69,28832.14,28889.01,685410],["2017-09-26",28718.41,28889.01,28547.8,28604.67,731100],["2017-09-27",28718.41,29173.35,28604.67,28945.88,642320],["2017-09-28",28945.88,29230.22,28434.07,28434.07,754240],["2017-09-29",28490.93,28661.54,28377.2,28547.8,512190],["2017-10-02",28661.54,28661.54,27865.38,27865.38,707170],["2017-10-03",27865.38,28149.72,27182.97,27182.97,754550],["2017-10-04",27126.1,27865.38,26386.81,27865.38,916530],["2017-10-05",27865.38,27865.38,27182.97,27581.04,703800],["2017-10-06",27581.04,27581.04,26955.49,27581.04,460720],["2017-10-09",27581.04,27581.04,26955.49,27296.7,520360],["2017-10-10",27239.83,27410.44,26898.63,27353.57,500980],["2017-10-11",27040.8,27296.7,26728.02,26728.02,516500],["2017-10-12",26614.29,27296.7,26500.55,27296.7,459450],["2017-10-13",27467.31,27524.18,26927.06,27239.83,520040],["2017-10-16",27239.83,27239.83,26671.15,26671.15,471430],["2017-10-17",26728.02,26784.89,26329.94,26329.94,951710],["2017-10-18",26159.34,26557.42,25931.87,26216.21,681400],["2017-10-19",26159.34,26443.68,25875.0,25875.0,542980],["2017-10-20",25761.26,25875.0,25448.49,25476.92,651820],["2017-10-23",25476.92,25476.92,24737.64,24851.37,1004320],["2017-10-24",24965.11,26386.81,24965.11,26017.17,644110],["2017-10-25",26017.17,26841.76,26017.17,26557.42,561510],["2017-10-26",26557.42,26557.42,25988.74,26500.55,509780],["2017-10-27",26557.42,26614.29,26159.34,26216.21,350970],["2017-10-30",26159.34,26273.08,25590.66,25704.4,367910],["2017-10-31",25704.4,25704.4,24908.24,24908.24,1504480],["2017-11-01",24908.24,25021.98,23429.67,23429.67,1603290],["2017-11-02",23486.54,24112.09,23259.07,23600.27,533540],["2017-11-03",23770.88,24453.3,23202.2,24453.3,417810],["2017-11-06",24965.11,24965.11,23827.75,24339.56,963880],["2017-11-07",23998.35,24225.82,23770.88,24168.96,929010],["2017-11-08",24225.82,24282.69,23486.54,23770.88,1071530],["2017-11-09",23998.35,25192.58,23315.93,25021.98,1149740],["2017-11-10",25420.05,26159.34,25420.05,25448.49,1146330],["2017-11-13",25476.92,25476.92,24623.9,25021.98,142880],["2017-11-14",24168.96,25021.98,24112.09,24567.03,258040],["2017-11-15",24453.3,25021.98,24168.96,24567.03,220480],["2017-11-16",24567.03,24794.51,24168.96,24567.03,294910],["2017-11-17",24567.03,24794.51,24168.96,24453.3,1166680],["2017-11-20",24168.96,24453.3,23998.35,24225.82,1200110],["2017-11-21",24168.96,24339.56,23657.14,23884.62,637240],["2017-11-22",23884.62,24140.52,23770.88,23884.62,120620],["2017-11-23",23884.62,24112.09,23600.27,23941.48,223980],["2017-11-24",23827.75,24112.09,23571.84,23827.75,357440],["2017-11-27",23628.71,25476.92,23628.71,25476.92,3040810],["2017-11-28",25590.66,26386.81,25249.45,25875.0,3064960],["2017-11-29",25761.26,25988.74,25306.32,25818.13,2708800],["2017-11-30",25647.53,25818.13,25420.05,25761.26,2835890],["2017-12-01",25533.79,25818.13,25021.98,25306.32,2499120],["2017-12-04",25533.79,26301.51,25420.05,26045.6,2486020],["2017-12-05",26159.34,26614.29,25818.13,25818.13,950840],["2017-12-06",25761.26,26045.6,25306.32,25590.66,360010],["2017-12-07",25704.4,25988.74,25590.66,25875.0,339250],["2017-12-08",25931.87,25931.87,25590.66,25590.66,315940],["2017-12-11",25590.66,25590.66,25021.98,25078.85,214250],["2017-12-12",25249.45,25420.05,23884.62,25249.45,399120],["2017-12-13",25249.45,25420.05,24453.3,24794.51,834370],["2017-12-14",25021.98,25363.19,24453.3,25363.19,181060],["2017-12-15",25249.45,25590.66,24737.64,25363.19,196090],["2017-12-18",25363.19,25420.05,24851.37,25363.19,296030],["2017-12-19",25306.32,25363.19,24908.24,25334.75,131560],["2017-12-20",25078.85,25334.75,24908.24,25021.98,875230],["2017-12-21",24965.11,25021.98,24567.03,24567.03,848750],["2017-12-22",24567.03,24908.24,24567.03,24680.77,740460],["2017-12-25",24851.37,24965.11,24396.43,24453.3,116210],["2017-12-26",24453.3,24737.64,24168.96,24453.3,167500],["2017-12-27",24567.03,24737.64,24055.22,24225.82,117300],["2017-12-28",24055.22,24254.26,23884.62,23998.35,75560],["2017-12-29",23998.35,24623.9,23998.35,24282.69,126910],["2018-01-02",24396.43,24453.3,23998.35,24282.69,214410],["2018-01-03",24168.96,24737.64,24055.22,24424.86,200680],["2018-01-04",24424.86,25704.4,24168.96,25590.66,512940],["2018-01-05",25647.53,26216.21,25420.05,25761.26,468100],["2018-01-08",26102.47,27012.36,25533.79,27012.36,861250],["2018-01-09",27126.1,27438.87,26671.15,26671.15,651800],["2018-01-10",26614.29,26728.02,26159.34,26443.68,705660],["2018-01-11",26443.68,27069.23,25818.13,27069.23,1324370],["2018-01-12",27069.23,27524.18,26443.68,27126.1,1145150],["2018-01-15",26728.02,27296.7,26557.42,27296.7,1013170],["2018-01-16",27182.97,27239.83,26557.42,26557.42,250370],["2018-01-17",26557.42,26557.42,25476.92,25476.92,457640],["2018-01-18",25135.71,25420.05,24225.82,24623.9,342550],["2018-01-19",24965.11,24965.11,24538.6,24567.03,431650],["2018-01-22",25135.71,25306.32,24453.3,25078.85,301930],["2018-01-25",25306.32,25533.79,24339.56,24339.56,492210],["2018-01-26",24339.56,24794.51,23998.35,24396.43,287170],["2018-01-29",24623.9,24623.9,23856.18,24112.09,222270],["2018-01-30",23884.62,24055.22,23628.71,23884.62,382490],["2018-01-31",23884.62,24168.96,23770.88,23827.75,284360],["2018-02-01",23770.88,23827.75,22974.73,23116.9,267750],["2018-02-02",23116.9,23315.93,22860.99,23145.33,165350],["2018-02-05",22974.73,23031.59,21666.76,22633.52,228350],["2018-02-06",21098.08,22633.52,21069.64,22462.91,766580],["2018-02-07",22462.91,22804.12,22235.44,22519.78,253530],["2018-02-08",22462.91,22576.65,21951.1,21951.1,179690],["2018-02-09",21041.21,21951.1,20586.26,21951.1,233410],["2018-02-12",21609.89,22178.57,21609.89,21979.53,130340],["2018-02-13",21979.53,22576.65,21979.53,22576.65,143400],["2018-02-21",22462.91,23202.2,22349.18,23031.59,132090],["2018-02-22",22804.12,22917.86,21951.1,21951.1,170180],["2018-02-23",21951.1,22462.91,21951.1,22178.57,94440],["2018-02-26",22178.57,22747.25,22178.57,22747.25,192070],["2018-02-27",22747.25,23884.62,22747.25,23884.62,734700],["2018-02-28",23884.62,24794.51,23884.62,24396.43,1392220],["2018-03-01",24396.43,24510.16,24055.22,24225.82,1092270],["2018-03-02",23998.35,24993.54,23714.01,24993.54,1222680],["2018-03-05",25192.58,25221.02,23884.62,23884.62,1158960],["2018-03-06",23884.62,24737.64,23770.88,24737.64,1432520],["2018-03-07",24652.33,24965.11,24225.82,24225.82,414950],["2018-03-08",24055.22,24453.3,23998.35,24225.82,224450],["2018-03-09",24282.69,24282.69,23913.05,23941.48,518490],["2018-03-12",23941.48,24112.09,23259.07,23770.88,437890],["2018-03-13",23372.8,23714.01,23372.8,23372.8,157540],["2018-03-14",23372.8,23770.88,22974.73,23031.59,270490],["2018-03-15",22917.86,23259.07,22690.38,23259.07,729560],["2018-03-16",23259.07,23714.01,23259.07,23600.27,480760],["2018-03-19",23714.01,23714.01,23315.93,23486.54,369030],["2018-03-20",23031.59,23458.1,23031.59,23060.03,269130],["2018-03-21",23145.33,23372.8,22747.25,22747.25,185690],["2018-03-22",23088.46,23202.2,22576.65,22917.86,211240],["2018-03-23",22462.91,22718.82,22178.57,22377.61,221020],["2018-03-26",22292.31,22406.04,21951.1,22349.18,134730],["2018-03-27",22349.18,22462.91,22064.83,22349.18,98160],["2018-03-28",22064.83,22462.91,21951.1,22462.91,144110],["2018-03-29",22121.7,22462.91,22064.83,22178.57,659500],["2018-03-30",22064.83,22320.74,21951.1,22292.31,178840],["2018-04-02",22121.7,22860.99,22064.83,22690.38,1136160],["2018-04-03",22690.38,22860.99,22064.83,22491.35,230260],["2018-04-04",22491.35,22491.35,22064.83,22121.7,199230],["2018-04-05",22121.7,23259.07,22121.7,23259.07,464170],["2018-04-06",23259.07,24055.22,23259.07,23884.62,809590],["2018-04-09",24055.22,24055.22,23315.93,23315.93,322800],["2018-04-10",23315.93,23315.93,22690.38,22775.69,466190],["2018-04-11",22775.69,22974.73,22178.57,22207.01,214490],["2018-04-12",22178.57,22633.52,21894.23,22462.91,333900],["2018-04-13",22519.78,22747.25,21894.23,21894.23,272250],["2018-04-16",21894.23,22349.18,21723.63,22292.31,65090],["2018-04-17",22406.04,22406.04,22207.01,22320.74,508250],["2018-04-18",22235.44,22349.18,22007.97,22121.7,140640],["2018-04-19",21752.06,22235.44,21183.38,21183.38,226270],["2018-04-20",21041.21,21325.55,20984.34,21325.55,285710],["2018-04-23",21382.42,21382.42,20472.53,20472.53,152370],["2018-04-24",20017.58,20472.53,19164.56,19164.56,1702100],["2018-04-26",19335.16,20131.32,19136.13,20131.32,333280],["2018-04-27",20017.58,20756.87,19960.71,20756.87,180060],["2018-05-02",20700.0,20756.87,19903.85,20756.87,234800],["2018-05-03",20472.53,21041.21,20330.36,21041.21,318810],["2018-05-04",21069.64,21496.15,21041.21,21496.15,209670],["2018-05-07",21609.89,21837.36,21297.12,21723.63,571080],["2018-05-08",21638.32,21780.49,21211.81,21439.29,192320],["2018-05-09",21268.68,21325.55,20870.6,21041.21,151420],["2018-05-10",21041.21,21382.42,20472.53,21012.77,109010],["2018-05-11",21012.77,21012.77,20472.53,20472.53,121600],["2018-05-14",20728.43,20728.43,20017.58,20358.79,137990],["2018-05-15",20358.79,20756.87,20301.92,20301.92,147610],["2018-05-16",20330.36,20330.36,19676.37,20216.62,92050],["2018-05-17",20358.79,20358.79,19619.51,20074.45,80730],["2018-05-18",20017.58,20074.45,19591.07,19875.41,124170],["2018-05-21",19676.37,20074.45,19192.99,20074.45,165580],["2018-05-22",20074.45,20188.19,19050.82,19335.16,153230],["2018-05-23",19392.03,19448.9,19050.82,19221.43,159470],["2018-05-24",19392.03,20245.05,19335.16,20188.19,236790],["2018-05-25",20188.19,20984.34,20188.19,20472.53,321610],["2018-05-28",20472.53,20643.13,19761.68,19903.85,112250],["2018-05-29",19903.85,20586.26,19534.2,20188.19,183300],["2018-05-30",20188.19,20188.19,19335.16,19562.64,52850],["2018-05-31",19562.64,19846.98,19562.64,19733.24,525440],["2018-06-01",19875.41,19875.41,19477.33,19505.77,105210],["2018-06-04",19562.64,19846.98,19534.2,19818.54,226990],["2018-06-05",20046.02,20415.66,19960.71,20216.62,190780],["2018-06-06",20216.62,21325.55,20216.62,21211.81,479770],["2018-06-07",20927.47,21211.81,20813.74,21211.81,376950],["2018-06-08",21098.08,21154.94,20756.87,20870.6,593070],["2018-06-11",20899.04,22093.27,20529.4,21666.76,686580],["2018-06-12",21666.76,22064.83,21098.08,21723.63,815600],["2018-06-13",22064.83,22633.52,22036.4,22434.48,697610],["2018-06-14",22491.35,22491.35,21951.1,22178.57,495390],["2018-06-15",22178.57,22178.57,21752.06,22093.27,233630],["2018-06-18",22093.27,22093.27,20756.87,20756.87,629390],["2018-06-19",20472.53,20927.47,20074.45,20671.57,375170],["2018-06-20",20756.87,21098.08,20671.57,20927.47,175700],["2018-06-21",21268.68,21268.68,20756.87,20756.87,110040],["2018-06-22",20813.74,21268.68,20756.87,20756.87,95340],["2018-06-25",20785.3,21297.12,20785.3,20813.74,76520],["2018-06-26",20813.74,21183.38,20785.3,21041.21,368160],["2018-06-27",21012.77,21183.38,20643.13,20643.13,116910],["2018-06-28",20671.57,20671.57,20102.88,20102.88,115090],["2018-06-29",20102.88,20415.66,19761.68,19761.68,229830],["2018-07-02",19790.11,19903.85,19050.82,19050.82,185050],["2018-07-03",19278.3,19704.81,18766.48,19050.82,121740],["2018-07-04",18993.96,19448.9,18880.22,19278.3,260270],["2018-07-05",19221.43,19534.2,18482.14,18766.48,117190],["2018-07-06",18965.52,19591.07,18197.8,19591.07,161100],["2018-07-09",19335.16,19619.51,18794.92,19335.16,102380],["2018-07-10",18823.35,19392.03,18567.44,18567.44,57260],["2018-07-11",18766.48,18766.48,17287.91,17401.65,598560],["2018-07-12",17231.04,17401.65,16946.7,17373.21,391360],["2018-07-13",17344.78,17629.12,17003.57,17373.21,275950],["2018-07-16",17373.21,17799.73,17259.48,17657.55,122470],["2018-07-17",17629.12,18140.93,17458.52,17913.46,370130],["2018-07-18",17913.46,18482.14,17913.46,18197.8,128160],["2018-07-19",18368.41,18652.75,18084.07,18112.5,122730],["2018-07-20",18112.5,18169.37,17799.73,18084.07,193140],["2018-07-23",17856.59,18084.07,17629.12,17629.12,148620],["2018-07-24",17629.12,17913.46,17629.12,17629.12,152050],["2018-07-25",17629.12,17970.33,17629.12,17629.12,97990],["2018-07-26",17828.16,17885.03,17629.12,17685.99,133480],["2018-07-27",17685.99,18084.07,17685.99,17913.46,176420],["2018-07-30",18084.07,18539.01,18084.07,18482.14,232650],["2018-07-31",18510.58,18709.62,18425.27,18539.01,275600],["2018-08-01",18681.18,19164.56,18681.18,19079.26,324480],["2018-08-02",19079.26,19107.69,18539.01,19050.82,142950],["2018-08-03",19107.69,19107.69,18595.88,18766.48,140830],["2018-08-06",18766.48,18766.48,18368.41,18766.48,256820],["2018-08-07",19232.73,19553.28,18976.29,19553.28,206600],["2018-08-08",19553.28,19809.71,19553.28,19713.55,95490],["2018-08-09",19553.28,19809.71,19393.0,19393.0,62290],["2018-08-10",19136.57,19457.11,19072.46,19457.11,117180],["2018-08-13",19457.11,19649.44,19232.73,19296.84,93860],["2018-08-14",19296.84,19521.22,19040.4,19425.06,141350],["2018-08-15",19168.62,19393.0,18976.29,19360.95,83710],["2018-08-16",19008.35,19328.9,18944.24,19232.73,91770],["2018-08-17",18976.29,19232.73,18912.19,18912.19,75010],["2018-08-20",18783.97,19168.62,18271.09,18271.09,118830],["2018-08-21",18271.09,18463.42,18239.04,18399.31,153750],["2018-08-22",18399.31,19040.4,18399.31,18912.19,102150],["2018-08-23",18719.86,19040.4,18719.86,18912.19,57320],["2018-08-24",18719.86,18912.19,18687.8,18912.19,54030],["2018-08-27",18912.19,18976.29,18655.75,18912.19,119750],["2018-08-28",18912.19,18912.19,18751.91,18880.13,98350],["2018-08-29",18880.13,18912.19,18719.86,18912.19,151990],["2018-08-30",18976.29,19040.4,18751.91,18944.24,73250],["2018-08-31",18944.24,18944.24,18751.91,18783.97,84460],["2018-09-04",18976.29,19873.82,18976.29,19841.77,510900],["2018-09-05",19873.82,20835.46,19873.82,20579.02,427120],["2018-09-06",20771.35,20867.51,20322.59,20354.64,298470],["2018-09-07",20482.86,20482.86,19296.84,19937.93,149770],["2018-09-10",20162.31,20354.64,20002.04,20130.26,527100],["2018-09-11",20130.26,20707.24,20098.2,20579.02,259150],["2018-09-12",20611.08,20995.73,20579.02,20643.13,537250],["2018-09-13",20835.46,20899.57,20354.64,20643.13,407060],["2018-09-14",20643.13,20643.13,20194.37,20322.59,105920],["2018-09-17",20194.37,20258.48,19617.39,19681.5,349870],["2018-09-18",19553.28,19873.82,19360.95,19841.77,442950],["2018-09-19",19937.93,20354.64,19873.82,20162.31,396640],["2018-09-20",20162.31,20258.48,19745.6,20130.26,270850],["2018-09-21",20130.26,20386.7,19809.71,20002.04,422890],["2018-09-24",19841.77,20675.19,19841.77,20675.19,1238100],["2018-09-25",20611.08,21316.28,20611.08,21156.0,1091210],["2018-09-26",21284.22,22245.86,21284.22,22021.48,1162720],["2018-09-27",22021.48,22021.48,21797.1,21925.31,451040],["2018-09-28",21925.31,22342.02,21765.04,21925.31,1565020],["2018-10-01",22117.64,22245.86,21156.0,21668.88,607240],["2018-10-02",21540.66,22021.48,21540.66,21925.31,485050],["2018-10-03",22053.53,22694.62,22021.48,22694.62,980310],["2018-10-04",22822.84,22983.11,22502.3,22694.62,465900],["2018-10-05",22502.3,22822.84,22213.8,22374.08,431000],["2018-10-08",21989.42,22309.97,21540.66,21540.66,819570],["2018-10-09",21765.04,21765.04,21316.28,21380.39,638280],["2018-10-10",21380.39,21797.1,21380.39,21797.1,479440],["2018-10-11",20835.46,21348.33,20290.53,20322.59,998420],["2018-10-12",19873.82,20707.24,19745.6,20643.13,372100],["2018-10-15",20514.91,20675.19,20002.04,20002.04,322070],["2018-10-16",20386.7,20386.7,20066.15,20386.7,277170],["2018-10-17",20675.19,20803.4,20450.8,20643.13,403750],["2018-10-18",20514.91,20835.46,20322.59,20322.59,304530],["2018-10-19",20162.31,20322.59,20162.31,20290.53,307140],["2018-10-22",20354.64,20482.86,20258.48,20258.48,328340],["2018-10-23",20226.42,20258.48,19040.4,19745.6,597710],["2018-10-24",19553.28,19745.6,19040.4,19040.4,243500],["2018-10-25",18271.09,18559.59,17918.49,18495.48,368260],["2018-10-26",18527.53,19008.35,18174.93,18206.99,181640],["2018-10-29",18142.88,18174.93,17309.46,17309.46,272410],["2018-10-30",17309.46,17950.55,17309.46,17950.55,231860],["2018-10-31",17950.55,18527.53,17950.55,18527.53,519510],["2018-11-01",18591.64,18591.64,18142.88,18335.2,202130],["2018-11-02",18335.2,18719.86,18335.2,18463.42,230930],["2018-11-05",18271.09,18912.19,18206.99,18912.19,369210],["2018-11-06",19232.73,19360.95,18912.19,18912.19,464680],["2018-11-07",18912.19,19168.62,18783.97,18880.13,213190],["2018-11-08",19104.51,19168.62,18912.19,18912.19,225530],["2018-11-09",18880.13,19008.35,18591.64,18591.64,163880],["2018-11-12",18751.91,18751.91,18431.37,18495.48,191080],["2018-11-13",18335.2,18527.53,18239.04,18527.53,130330],["2018-11-14",18367.26,18719.86,18367.26,18527.53,303490],["2018-11-15",18367.26,19040.4,18367.26,18399.31,260690],["2018-11-16",18719.86,18783.97,18559.59,18591.64,146140],["2018-11-19",18591.64,18912.19,18591.64,18912.19,292260],["2018-11-20",18912.19,18912.19,18559.59,18751.91,238970],["2018-11-21",18623.69,18655.75,18463.42,18655.75,197700],["2018-11-22",18655.75,18816.02,18655.75,18687.8,355710],["2018-11-23",18655.75,18687.8,18463.42,18463.42,268290],["2018-11-26",18335.2,18463.42,18142.88,18239.04,229250],["2018-11-27",18239.04,18239.04,17822.33,17822.33,1561900],["2018-11-28",17822.33,17950.55,17469.73,17630.0,359260],["2018-11-29",17950.55,18014.66,17373.57,17630.0,351090],["2018-11-30",17630.0,17950.55,17437.68,17950.55,725290],["2018-12-03",18014.66,18271.09,18014.66,18271.09,300300],["2018-12-04",18303.15,18303.15,18110.82,18271.09,408580],["2018-12-05",17950.55,18271.09,17950.55,18271.09,613100],["2018-12-06",18271.09,18591.64,18078.77,18591.64,784490],["2018-12-07",18591.64,18687.8,18399.31,18399.31,330110],["2018-12-10",18463.42,18463.42,18174.93,18206.99,329420],["2018-12-11",18206.99,18206.99,17854.39,17886.44,343720],["2018-12-12",17886.44,18174.93,17886.44,18142.88,359800],["2018-12-13",18142.88,18303.15,18110.82,18206.99,349840],["2018-12-14",18206.99,18206.99,17918.49,17918.49,336670],["2018-12-17",17886.44,17950.55,17630.0,17630.0,1312060],["2018-12-18",17373.57,17565.89,17181.24,17405.62,353060],["2018-12-19",17437.68,17469.73,17117.13,17309.46,371530],["2018-12-20",17181.24,17373.57,17085.08,17309.46,273030],["2018-12-21",17245.35,17245.35,17117.13,17245.35,995660],["2018-12-24",17117.13,17245.35,16668.37,16668.37,265000],["2018-12-25",16027.28,16540.15,15578.51,16027.28,409200],["2018-12-26",15963.17,16540.15,15674.68,16540.15,1320940],["2018-12-27",16860.69,16860.69,16347.82,16796.59,265350],["2018-12-28",16379.88,16700.42,16347.82,16347.82,134880],["2019-01-02",16347.82,16540.15,15899.06,16155.49,139920],["2019-01-03",15834.95,16027.28,15514.4,15899.06,126270],["2019-01-04",15706.73,15867.0,15193.86,15867.0,228560],["2019-01-07",15963.17,16219.6,15899.06,15995.22,117860],["2019-01-08",15834.95,15963.17,15706.73,15963.17,28980],["2019-01-09",16027.28,16283.71,15963.17,16155.49,99760],["2019-01-10",16219.6,16411.93,16155.49,16315.77,85380],["2019-01-11",15738.79,16347.82,15738.79,16283.71,74790],["2019-01-14",16283.71,16283.71,15963.17,16155.49,114640],["2019-01-15",15899.06,16347.82,15899.06,16155.49,110620],["2019-01-16",16283.71,16283.71,15931.11,15931.11,81630],["2019-01-17",16027.28,16379.88,15931.11,16283.71,182140],["2019-01-18",16283.71,16283.71,15963.17,15995.22,53910],["2019-01-21",16027.28,16187.55,15867.0,15867.0,254470],["2019-01-22",16027.28,16219.6,15899.06,15899.06,271720],["2019-01-23",15899.06,16027.28,15834.95,15834.95,128950],["2019-01-24",15867.0,15963.17,15770.84,15899.06,142000],["2019-01-25",15899.06,15963.17,15738.79,15738.79,397290],["2019-01-28",15738.79,15770.84,15482.35,15738.79,230180],["2019-01-29",15738.79,15834.95,15642.62,15834.95,118370],["2019-01-30",15770.84,15867.0,15770.84,15834.95,721400],["2019-01-31",15770.84,15867.0,15738.79,15834.95,307180],["2019-02-01",15770.84,15770.84,15642.62,15770.84,72380],["2019-02-11",15770.84,16155.49,15770.84,16059.33,199760],["2019-02-12",16059.33,17020.97,16059.33,16860.69,592870],["2019-02-13",16924.8,17020.97,16732.48,16988.91,358890],["2019-02-14",16924.8,17373.57,16732.48,17181.24,495530],["2019-02-15",17309.46,17309.46,16796.59,16828.64,374140],["2019-02-18",16860.69,16988.91,16732.48,16924.8,222890],["2019-02-19",16924.8,17117.13,16796.59,17053.02,276260],["2019-02-20",16988.91,17053.02,16796.59,16860.69,149810],["2019-02-21",16764.53,16924.8,16604.26,16764.53,99410],["2019-02-22",16604.26,16796.59,16411.93,16411.93,307310],["2019-02-25",16476.04,16668.37,16411.93,16476.04,459980],["2019-02-26",16476.04,17053.02,16476.04,16860.69,668710],["2019-02-27",16988.91,16988.91,16732.48,16732.48,930580],["2019-02-28",16892.75,17790.28,16796.59,17630.0,1577030],["2019-03-01",17918.49,18559.59,17822.33,18527.53,1166490],["2019-03-04",18591.64,18655.75,18174.93,18399.31,612200],["2019-03-05",18078.77,18816.02,17822.33,18751.91,872000],["2019-03-06",18751.91,18912.19,18527.53,18912.19,703520],["2019-03-07",18848.08,19553.28,18623.69,18623.69,788610],["2019-03-08",18399.31,18719.86,18142.88,18431.37,882730],["2019-03-11",18463.42,19072.46,18399.31,19072.46,518690],["2019-03-12",19425.06,19489.17,19040.4,19104.51,674170],["2019-03-13",18912.19,19200.68,18848.08,19008.35,474900],["2019-03-14",19008.35,19328.9,18976.29,19168.62,792670],["2019-03-15",19200.68,19200.68,18912.19,18976.29,518560],["2019-03-18",19136.57,19136.57,18655.75,18655.75,332220],["2019-03-19",18655.75,18719.86,18142.88,18142.88,733760],["2019-03-20",18142.88,18239.04,17758.22,18014.66,373090],["2019-03-21",18110.82,18463.42,17822.33,17822.33,476960],["2019-03-22",18174.93,18174.93,17822.33,17982.6,480010],["2019-03-25",17694.11,17982.6,17245.35,17245.35,389280],["2019-03-26",17565.89,17565.89,17117.13,17309.46,392090],["2019-03-27",17405.62,17630.0,17245.35,17309.46,390320],["2019-03-28",17277.4,17597.95,17245.35,17597.95,287070],["2019-03-29",17694.11,17822.33,17501.79,17501.79,313170],["2019-04-01",17501.79,17822.33,17501.79,17630.0,255490],["2019-04-02",17854.39,17854.39,17341.51,17341.51,377690],["2019-04-03",17341.51,17341.51,16347.82,17117.13,744080],["2019-04-04",17053.02,17405.62,16796.59,17405.62,467460],["2019-04-05",17405.62,17918.49,17405.62,17918.49,550420],["2019-04-08",18014.66,18014.66,17533.84,17565.89,414270],["2019-04-09",17565.89,17630.0,17277.4,17309.46,403990],["2019-04-10",17020.97,17373.57,17020.97,17085.08,551370],["2019-04-11",17085.08,17213.29,17053.02,17085.08,333040],["2019-04-12",17085.08,17341.51,17053.02,17181.24,430720],["2019-04-16",17181.24,17469.73,16924.8,17245.35,370800],["2019-04-17",17245.35,17309.46,16700.42,16700.42,1016180],["2019-04-18",16700.42,16700.42,15931.11,16027.28,465320],["2019-04-19",16027.28,16411.93,16027.28,16155.49,217990],["2019-04-22",15834.95,16347.82,15738.79,15770.84,314070],["2019-04-23",15770.84,15834.95,15418.24,15418.24,177300],["2019-04-24",15418.24,16027.28,15418.24,16027.28,487460],["2019-04-25",16027.28,16027.28,15738.79,15738.79,273060],["2019-04-26",15738.79,15738.79,15450.29,15674.68,179730],["2019-05-02",15963.17,15995.22,15450.29,15514.4,259530],["2019-05-03",15514.4,15514.4,15193.86,15225.91,268970],["2019-05-06",14616.88,15065.64,14488.66,14552.77,280940],["2019-05-07",14713.04,15193.86,14552.77,14616.88,219200],["2019-05-08",14424.55,14424.55,14007.84,14104.0,567880],["2019-05-09",13911.68,14680.98,13783.46,14680.98,451550],["2019-05-10",14680.98,14745.09,14488.66,14680.98,88180],["2019-05-13",14680.98,14680.98,14424.55,14552.77,267030],["2019-05-14",14456.6,14680.98,14232.22,14552.77,213540],["2019-05-15",14552.77,15257.97,14552.77,15193.86,677630],["2019-05-16",15225.91,15322.08,15001.53,15001.53,129620],["2019-05-17",14905.37,15065.64,14680.98,14745.09,144350],["2019-05-20",14809.2,15065.64,14680.98,15001.53,148580],["2019-05-21",15001.53,15065.64,14745.09,14745.09,198470],["2019-05-22",14841.26,14841.26,14488.66,14616.88,142710],["2019-05-23",14392.49,14713.04,14296.33,14713.04,219860],["2019-05-24",14520.71,14648.93,14424.55,14520.71,127150],["2019-05-27",14648.93,14648.93,14392.49,14520.71,1121860],["2019-05-28",14456.6,14488.66,14264.28,14328.38,110490],["2019-05-29",14360.44,14873.31,14136.06,14873.31,542370],["2019-05-30",14873.31,15193.86,14873.31,15033.59,492080],["2019-05-31",15001.53,15033.59,14616.88,14745.09,182510],["2019-06-03",14680.98,14680.98,14168.11,14232.22,326760],["2019-06-04",14168.11,14264.28,13783.46,13783.46,308000],["2019-06-05",13911.68,14168.11,13302.64,13655.24,520270],["2019-06-06",13142.37,13655.24,13142.37,13655.24,423390],["2019-06-07",13591.13,14039.89,13591.13,13783.46,262890],["2019-06-10",13911.68,13975.78,13815.51,13879.62,349170],["2019-06-11",14039.89,14360.44,13847.57,14232.22,546630],["2019-06-12",14200.17,14552.77,14104.0,14168.11,465310],["2019-06-13",14104.0,14200.17,13911.68,14168.11,321370],["2019-06-14",14232.22,14232.22,13879.62,14039.89,221410],["2019-06-17",13911.68,14071.95,13783.46,14039.89,356720],["2019-06-18",13975.78,14168.11,13847.57,14168.11,329380],["2019-06-19",14424.55,14424.55,14136.06,14168.11,230710],["2019-06-20",14104.0,14264.28,14071.95,14104.0,193280],["2019-06-21",14232.22,14360.44,14039.89,14104.0,194090],["2019-06-24",14104.0,14713.04,13975.78,14552.77,438120],["2019-06-25",14584.82,14873.31,14488.66,14680.98,1289600],["2019-06-26",14616.88,14680.98,14552.77,14648.93,207970],["2019-06-27",14552.77,15001.53,14552.77,14745.09,791410],["2019-06-28",14745.09,14809.2,14584.82,14745.09,213520],["2019-07-01",14905.37,15065.64,14745.09,14937.42,321250],["2019-07-02",15001.53,15001.53,14809.2,14937.42,256330],["2019-07-03",14905.37,14937.42,14680.98,14745.09,436960],["2019-07-04",14841.26,14937.42,14745.09,14873.31,247060],["2019-07-05",15001.53,15001.53,14777.15,14841.26,211120],["2019-07-08",14841.26,14905.37,14745.09,14809.2,303900],["2019-07-09",14873.31,14873.31,14456.6,14456.6,375160],["2019-07-10",14424.55,14552.77,13847.57,13943.73,663420],["2019-07-11",13943.73,14007.84,13847.57,13911.68,178010],["2019-07-12",13911.68,14296.33,13879.62,14104.0,104990],["2019-07-15",14104.0,14296.33,13783.46,13783.46,185110],["2019-07-16",13815.51,14007.84,13815.51,13911.68,169000],["2019-07-17",13911.68,14007.84,13783.46,13815.51,277270],["2019-07-18",13847.57,13847.57,13591.13,13815.51,416970],["2019-07-19",13847.57,13911.68,13751.4,13879.62,165390],["2019-07-22",13879.62,14296.33,13847.57,14296.33,411030],["2019-07-23",14264.28,14360.44,14168.11,14200.17,319950],["2019-07-24",14296.33,14296.33,13815.51,13815.51,274790],["2019-07-25",13815.51,14071.95,13719.35,13751.4,276660],["2019-07-26",13783.46,13815.51,13591.13,13623.18,155400],["2019-07-29",13687.29,13751.4,13398.8,13430.86,260160],["2019-07-30",13559.08,13559.08,13078.26,13078.26,162680],["2019-07-31",13014.15,13334.69,12853.88,12853.88,223170],["2019-08-01",12853.88,13751.4,12821.82,13751.4,536400],["2019-08-02",13975.78,14713.04,13783.46,14713.04,691300],["2019-08-05",15129.75,15738.79,15065.64,15322.08,1242830],["2019-08-06",14648.93,15706.73,14648.93,15193.86,1107040],["2019-08-07",15386.19,15386.19,14873.31,15322.08,516050],["2019-08-08",15322.08,16155.49,15065.64,15802.89,1367250],["2019-08-09",15867.0,16283.71,15770.84,15963.17,473590],["2019-08-12",15514.4,15770.84,15418.24,15418.24,341470],["2019-08-13",15386.19,15642.62,15129.75,15514.4,564800],["2019-08-14",15642.62,15642.62,15129.75,15129.75,557890],["2019-08-15",14873.31,15065.64,14745.09,14969.48,546980],["2019-08-16",14969.48,15578.51,14969.48,15322.08,538430],["2019-08-19",15610.57,15610.57,15257.97,15322.08,273050],["2019-08-20",15450.29,15931.11,15450.29,15834.95,732130],["2019-08-21",15995.22,16251.66,15834.95,15834.95,925740],["2019-08-22",15963.17,16091.39,15834.95,15867.0,374210],["2019-08-23",15867.0,15963.17,15706.73,15867.0,429290],["2019-08-26",15642.62,15834.95,15450.29,15706.73,2181910],["2019-08-27",15963.17,15963.17,15418.24,15418.24,422720],["2019-08-28",15450.29,15514.4,14969.48,14969.48,362020],["2019-08-29",14969.48,15322.08,14937.42,15129.75,259580],["2019-08-30",15129.75,15257.97,14969.48,14969.48,203890],["2019-09-03",15129.75,15129.75,14424.55,14424.55,243410],["2019-09-04",14296.33,14424.55,14104.0,14136.06,308830],["2019-09-05",14392.49,14552.77,14168.11,14296.33,230050],["2019-09-06",14136.06,14488.66,14039.89,14039.89,173530],["2019-09-09",14039.89,14264.28,14039.89,14200.17,90840],["2019-09-10",14328.38,14328.38,13751.4,13911.68,190700],["2019-09-11",13815.51,14168.11,13815.51,14168.11,382380],["2019-09-12",14104.0,14264.28,14039.89,14039.89,449405],["2019-09-13",14071.95,14520.71,14039.89,14424.55,465340],["2019-09-16",14360.44,14616.88,14264.28,14264.28,354280],["2019-09-17",14392.49,14392.49,14104.0,14264.28,285820],["2019-09-18",14360.44,14424.55,14136.06,14168.11,283190],["2019-09-19",14168.11,14296.33,14007.84,14296.33,496020],["2019-09-20",14296.33,14360.44,14136.06,14232.22,251870],["2019-09-23",14039.89,14296.33,14039.89,14104.0,191310],["2019-09-24",14104.0,14296.33,14104.0,14136.06,401710],["2019-09-25",14104.0,14232.22,14071.95,14136.06,136940],["2019-09-26",14104.0,14136.06,13398.8,13975.78,1027320],["2019-09-27",13975.78,14136.06,13655.24,13783.46,187270],["2019-09-30",13783.46,13975.78,13527.02,13527.02,335520],["2019-10-01",13527.02,13975.78,13527.02,13783.46,207170],["2019-10-02",13815.51,14200.17,13783.46,14071.95,316800],["2019-10-03",13879.62,14168.11,13815.51,14168.11,221250],["2019-10-04",14136.06,14296.33,13943.73,14007.84,461240],["2019-10-07",13943.73,14039.89,13623.18,13623.18,240410],["2019-10-08",13623.18,13783.46,13591.13,13655.24,204970],["2019-10-09",13655.24,13783.46,13591.13,13591.13,191140],["2019-10-10",13591.13,13943.73,13559.08,13847.57,223500],["2019-10-11",13911.68,13911.68,13719.35,13815.51,155890],["2019-10-14",13815.51,13815.51,13655.24,13655.24,130210],["2019-10-15",13655.24,13783.46,13591.13,13655.24,197720],["2019-10-16",13655.24,13751.4,13591.13,13655.24,151060],["2019-10-17",13655.24,13655.24,13527.02,13623.18,216860],["2019-10-18",13591.13,13623.18,13206.48,13334.69,506730],["2019-10-21",13142.37,13206.48,12885.93,12950.04,408170],["2019-10-22",12950.04,13462.91,12597.44,13462.91,675830],["2019-10-23",13270.58,13430.86,13014.15,13334.69,386360],["2019-10-24",13334.69,13334.69,13110.31,13270.58,152990],["2019-10-25",13142.37,13270.58,12821.82,12821.82,744190],["2019-10-28",12821.82,12917.98,12725.66,12821.82,209790],["2019-10-29",12693.6,12789.77,12212.78,12212.78,425750],["2019-10-30",12437.17,12437.17,12212.78,12405.11,135890],["2019-10-31",12437.17,12469.22,12116.62,12180.73,151950],["2019-11-01",12116.62,12308.95,11796.08,11892.24,201620],["2019-11-04",11892.24,12020.46,11828.13,11828.13,252810],["2019-11-05",11924.29,11924.29,11443.48,11699.91,470200],["2019-11-06",11699.91,12180.73,11603.75,12052.51,290000],["2019-11-07",12052.51,12180.73,11507.58,11731.97,392070],["2019-11-08",11667.86,11731.97,11090.88,11475.53,738640],["2019-11-11",11475.53,11796.08,11219.09,11796.08,287140],["2019-11-12",11603.75,11796.08,11539.64,11635.8,294920],["2019-11-13",11603.75,11603.75,11315.26,11347.31,961920],["2019-11-14",11283.2,11411.42,10898.55,10898.55,320120],["2019-11-15",10802.38,10994.71,10642.11,10962.66,366120],["2019-11-18",10898.55,10898.55,10513.89,10866.49,397130],["2019-11-19",10834.44,10930.6,10642.11,10898.55,483620],["2019-11-20",10962.66,11443.48,10930.6,11283.2,679140],["2019-11-21",11154.98,11379.37,11154.98,11283.2,381280],["2019-11-22",11283.2,11475.53,10962.66,10962.66,464020],["2019-11-25",10994.71,11090.88,10642.11,10642.11,212050],["2019-11-26",10834.44,11058.82,10706.22,10898.55,101260],["2019-11-27",10898.55,11026.77,10770.33,10898.55,91610],["2019-11-28",10770.33,10898.55,10642.11,10642.11,311320],["2019-11-29",10706.22,10962.66,10706.22,10898.55,133210],["2019-12-02",11026.77,11026.77,10578.0,10834.44,178630],["2019-12-03",10706.22,10834.44,10642.11,10834.44,399130],["2019-12-04",10802.38,10834.44,10706.22,10834.44,162620],["2019-12-05",10866.49,10866.49,10257.46,10834.44,215110],["2019-12-06",10610.06,10834.44,10610.06,10610.06,372320],["2019-12-09",10610.06,10738.28,10257.46,10257.46,441820],["2019-12-10",10257.46,10674.17,9808.69,10449.78,677270],["2019-12-11",10257.46,10738.28,10257.46,10642.11,466780],["2019-12-12",10449.78,11379.37,10449.78,11379.37,781190],["2019-12-13",11667.86,12084.57,11539.64,11924.29,784410],["2019-12-16",11731.97,11988.4,11731.97,11796.08,526290],["2019-12-17",11667.86,11731.97,11379.37,11411.42,340670],["2019-12-18",11283.2,11411.42,11090.88,11122.93,249140],["2019-12-19",11122.93,11571.69,11122.93,11443.48,236540],["2019-12-20",11347.31,11635.8,11283.2,11283.2,206240],["2019-12-23",11283.2,11475.53,11090.88,11090.88,176160],["2019-12-24",11090.88,11475.53,10898.55,11379.37,299120],["2019-12-25",11219.09,11443.48,11219.09,11411.42,92600],["2019-12-26",11315.26,11475.53,11283.2,11283.2,85660],["2019-12-27",11283.2,11347.31,11058.82,11058.82,196200],["2019-12-30",11026.77,11122.93,10898.55,11058.82,262090],["2019-12-31",11058.82,11090.88,10834.44,10898.55,125420],["2020-01-02",10898.55,10898.55,10770.33,10802.38,238680],["2020-01-03",10866.49,10898.55,10674.17,10706.22,176740],["2020-01-06",10610.06,10610.06,9968.97,10033.07,510970],["2020-01-07",10033.07,10642.11,9424.04,10578.0,495240],["2020-01-08",10578.0,10578.0,9840.75,10161.29,387340],["2020-01-09",10161.29,10193.35,9936.91,9936.91,130650],["2020-01-10",9936.91,10001.02,9424.04,9680.47,380090],["2020-01-13",9680.47,9936.91,9263.77,9936.91,337270],["2020-01-14",9424.04,9840.75,9424.04,9808.69,55450],["2020-01-15",9680.47,9840.75,9680.47,9808.69,468650],["2020-01-16",9808.69,9840.75,9648.42,9744.58,68000],["2020-01-17",9680.47,9840.75,9648.42,9840.75,96990],["2020-01-20",9872.8,10193.35,9744.58,10161.29,114920],["2020-01-21",10257.46,10706.22,10225.4,10610.06,500290],["2020-01-22",10481.84,11090.88,10481.84,10930.6,299930],["2020-01-30",10706.22,10866.49,10449.78,10513.89,338440],["2020-01-31",10353.62,10513.89,10065.13,10257.46,256720],["2020-02-03",9552.26,9872.8,9552.26,9648.42,444200],["2020-02-04",9648.42,9872.8,9552.26,9680.47,309260],["2020-02-05",9680.47,9904.86,9648.42,9808.69,337950],["2020-02-06",9808.69,10161.29,9680.47,10161.29,275390],["2020-02-07",10161.29,10513.89,10001.02,10513.89,320840],["2020-02-10",10289.51,10513.89,10129.24,10129.24,333870],["2020-02-11",10097.18,10738.28,10097.18,10674.17,802750],["2020-02-12",10674.17,11058.82,10642.11,10866.49,631800],["2020-02-13",10866.49,10866.49,10578.0,10642.11,891260],["2020-02-14",10642.11,11026.77,10578.0,10994.71,722770],["2020-02-17",11026.77,11603.75,10898.55,11539.64,1188290],["2020-02-18",11635.8,11635.8,11251.15,11251.15,1080800],["2020-02-19",11315.26,11475.53,11251.15,11443.48,951020],["2020-02-20",11507.58,12212.78,11507.58,12212.78,1598780],["2020-02-21",12212.78,12725.66,12084.57,12244.84,1666720],["2020-02-24",11731.97,12084.57,11411.42,11411.42,1285450],["2020-02-25",11090.88,11731.97,10834.44,11731.97,1297190],["2020-02-26",11283.2,12084.57,11283.2,11860.18,906550],["2020-02-27",12052.51,12276.89,11828.13,12276.89,1139760],["2020-02-28",12052.51,12597.44,11796.08,12597.44,1457630],["2020-03-02",12821.82,13398.8,12789.77,13142.37,1124140],["2020-03-03",13334.69,13398.8,12950.04,13174.42,1250360],["2020-03-04",12982.09,13783.46,12982.09,13270.58,1390350],["2020-03-05",13430.86,13559.08,13014.15,13014.15,1162600],["2020-03-06",12821.82,13078.26,12693.6,13014.15,933380],["2020-03-09",12180.73,12437.17,12116.62,12116.62,790180],["2020-03-10",11347.31,12052.51,11283.2,11315.26,1585550],["2020-03-11",11347.31,11924.29,10545.95,10834.44,1663780],["2020-03-12",10161.29,10257.46,10097.18,10097.18,598300],["2020-03-13",9391.98,10481.84,9391.98,10481.84,1247730],["2020-03-16",10417.73,10417.73,9776.64,9776.64,741600],["2020-03-17",9103.49,9744.58,9103.49,9744.58,1352510],["2020-03-18",9744.58,10193.35,9488.15,9744.58,654520],["2020-03-19",9520.2,9520.2,9071.44,9488.15,1197660],["2020-03-20",9424.04,9456.09,9039.38,9295.82,834510],["2020-03-23",8782.95,8847.06,8654.73,8654.73,615790],["2020-03-24",8077.75,8334.18,8077.75,8077.75,1704220],["2020-03-25",8590.62,8622.67,8334.18,8462.4,931920],["2020-03-26",8205.97,8462.4,8077.75,8077.75,566260],["2020-03-27",8077.75,8205.97,7532.82,7885.42,748610],["2020-03-30",7404.6,7821.31,7340.49,7821.31,1124540],["2020-03-31",7628.98,8141.86,7276.38,7821.31,1312960],["2020-04-01",7500.77,7981.58,7500.77,7917.47,523710],["2020-04-03",7917.47,8398.29,7917.47,8398.29,501180],["2020-04-06",8654.73,8975.27,8526.51,8782.95,993780],["2020-04-07",8847.06,8911.17,8558.57,8558.57,592600],["2020-04-08",8430.35,8782.95,8173.91,8398.29,390040],["2020-04-09",8398.29,8975.27,8398.29,8975.27,681580],["2020-04-10",9359.93,9584.31,9103.49,9359.93,1275110],["2020-04-13",9359.93,9904.86,9263.77,9648.42,708440],["2020-04-14",9648.42,9776.64,9359.93,9391.98,677830],["2020-04-15",9488.15,9776.64,9424.04,9616.37,895670],["2020-04-16",9488.15,10033.07,9391.98,9936.91,879990],["2020-04-17",10193.35,10257.46,10001.02,10129.24,703040],["2020-04-20",10642.11,10834.44,10578.0,10834.44,512940],["2020-04-21",11571.69,11571.69,10834.44,11347.31,3777960],["2020-04-22",11026.77,12116.62,10962.66,12116.62,1542590],["2020-04-23",12789.77,12789.77,11924.29,11924.29,1203140],["2020-04-24",11796.08,11988.4,11411.42,11764.02,1381090],["2020-04-27",11860.18,12341.0,11860.18,11988.4,1100110],["2020-04-28",11988.4,11988.4,11603.75,11731.97,950520],["2020-04-29",11731.97,11956.35,11475.53,11860.18,937780],["2020-05-04",11796.08,11924.29,11347.31,11347.31,561510],["2020-05-05",11539.64,11731.97,11283.2,11731.97,592530],["2020-05-06",11731.97,12116.62,11731.97,12084.57,1149770],["2020-05-07",12116.62,12501.28,12116.62,12308.95,1556380],["2020-05-08",12597.44,13142.37,12565.38,12853.88,2135410],["2020-05-11",13142.37,13366.75,12821.82,13334.69,1023990],["2020-05-12",13174.42,13655.24,12821.82,13206.48,1112990],["2020-05-13",13206.48,13527.02,12950.04,13270.58,1180830],["2020-05-14",13142.37,13430.86,12757.71,12950.04,1019810],["2020-05-15",13046.2,13142.37,12276.89,12469.22,1114720],["2020-05-18",12373.06,13078.26,12373.06,13078.26,765270],["2020-05-19",13462.91,13591.13,12885.93,12885.93,840200],["2020-05-20",12821.82,13142.37,12821.82,13078.26,489120],["2020-05-21",13078.26,13398.8,13014.15,13078.26,1266730],["2020-05-22",13174.42,13975.78,13078.26,13975.78,2550630],["2020-05-25",13975.78,14873.31,13975.78,14841.26,1773730],["2020-05-26",14841.26,14873.31,14424.55,14616.88,1310910],["2020-05-27",14616.88,14841.26,14039.89,14104.0,2095750],["2020-05-28",14104.0,14680.98,14007.84,14520.71,1089670],["2020-05-29",14520.71,15514.4,14392.49,15514.4,1543320],["2020-06-01",16283.71,16476.04,15706.73,16443.99,1726480],["2020-06-02",16379.88,16411.93,15834.95,15899.06,1937800],["2020-06-03",15899.06,16988.91,15899.06,16988.91,1756550],["2020-06-04",17501.79,18110.82,17309.46,17630.0,2002750],["2020-06-05",17373.57,17982.6,17181.24,17565.89,1014200],["2020-06-08",17630.0,17950.55,17245.35,17726.17,1668800],["2020-06-09",17630.0,18719.86,17373.57,18399.31,1460820],["2020-06-10",18527.53,18976.29,17822.33,18463.42,1057550],["2020-06-11",18335.2,18431.37,17181.24,17181.24,2012450],["2020-06-12",15995.22,16860.69,15995.22,15995.22,2017140],["2020-06-15",16476.04,16476.04,14905.37,14905.37,1830860],["2020-06-16",14969.48,15706.73,14616.88,15450.29,1835630],["2020-06-17",15642.62,15931.11,15257.97,15354.13,676730],["2020-06-18",15129.75,15578.51,14873.31,15482.35,673950],["2020-06-19",15450.29,16091.39,15418.24,15963.17,1133480],["2020-06-22",16059.33,16668.37,16059.33,16604.26,1233250],["2020-06-23",16604.26,16796.59,15706.73,16059.33,1313520],["2020-06-24",16027.28,16219.6,15161.8,15257.97,1015350],["2020-06-25",14841.26,15899.06,14841.26,15610.57,800490],["2020-06-26",16027.28,16187.55,15257.97,15386.19,811390],["2020-06-29",15065.64,15257.97,14328.38,14328.38,1162320],["2020-06-30",14616.88,14648.93,13334.69,13623.18,1858960],["2020-07-01",13783.46,14552.77,13655.24,14552.77,1266390],["2020-07-02",14713.04,15129.75,14488.66,14713.04,1075480],["2020-07-03",14713.04,14937.42,14552.77,14616.88,788270],["2020-07-06",14745.09,15257.97,14616.88,15193.86,1179350],["2020-07-07",15354.13,16027.28,15225.91,15450.29,1432590],["2020-07-08",15386.19,15514.4,15161.8,15514.4,787810],["2020-07-09",15706.73,16347.82,15514.4,16027.28,1344000],["2020-07-10",15834.95,16123.44,15738.79,15931.11,1079850],["2020-07-13",16027.28,16347.82,15706.73,15706.73,729420],["2020-07-14",15642.62,15738.79,15514.4,15706.73,536410],["2020-07-15",16027.28,16059.33,15642.62,15802.89,871660],["2020-07-16",15738.79,15867.0,15578.51,15674.68,747630],["2020-07-17",15674.68,16251.66,15642.62,16123.44,1526100],["2020-07-20",16027.28,16443.99,16027.28,16315.77,1059660],["2020-07-21",16379.88,16476.04,15995.22,16315.77,1103370],["2020-07-22",16315.77,16411.93,15193.86,15674.68,1431460],["2020-07-23",15546.46,15770.84,14745.09,15386.19,2137720],["2020-07-24",15225.91,15225.91,14328.38,14328.38,1991260],["2020-07-27",13366.75,14007.84,13334.69,13334.69,2007870],["2020-07-28",13462.91,14104.0,13110.31,14104.0,2082970],["2020-07-29",13783.46,13783.46,13142.37,13206.48,1715960],["2020-07-30",13270.58,13655.24,13206.48,13334.69,506860],["2020-07-31",12917.98,13334.69,12821.82,12821.82,1450870],["2020-08-03",12821.82,13719.35,12821.82,13719.35,1476140],["2020-08-04",14360.44,14648.93,14104.0,14552.77,2173830],["2020-08-05",14520.71,15097.69,14168.11,14873.31,1817890],["2020-08-06",14745.09,15225.91,14616.88,14937.42,1474710],["2020-08-07",14937.42,15674.68,14873.31,15514.4,1408500],["2020-08-10",15802.89,15834.95,15514.4,15514.4,1504320],["2020-08-11",15578.51,15706.73,15322.08,15450.29,1395420],["2020-08-12",15450.29,15706.73,15065.64,15514.4,1301630],["2020-08-13",15674.68,16572.2,15578.51,16572.2,3024500],["2020-08-14",16572.2,17277.4,16379.88,16956.86,2350880],["2020-08-17",16700.42,17309.46,16411.93,17020.97,2205520],["2020-08-18",17020.97,17213.29,16796.59,17020.97,1148760],["2020-08-19",16988.91,17437.68,16924.8,17181.24,2450250],["2020-08-20",17149.19,17245.35,16860.69,16988.91,2205910],["2020-08-21",17181.24,17950.55,17181.24,17854.39,1811020],["2020-08-24",18271.09,18495.48,17950.55,18142.88,1702890],["2020-08-25",17950.55,18303.15,17950.55,17982.6,1686350],["2020-08-26",17758.22,18303.15,17758.22,17950.55,1109730],["2020-08-27",17950.55,18848.08,17950.55,18367.26,1080160],["2020-08-28",18463.42,18591.64,17758.22,17758.22,1696090],["2020-08-31",17886.44,17950.55,17117.13,17309.46,2002770],["2020-09-01",17245.35,17918.49,17213.29,17918.49,1144640],["2020-09-03",18271.09,18271.09,17630.0,17694.11,917720],["2020-09-04",17309.46,18495.48,17309.46,18206.99,2431490],["2020-09-07",18271.09,19232.73,18206.99,18880.13,2723170],["2020-09-08",18912.19,19553.28,18912.19,19104.51,1421940],["2020-09-09",18655.75,19553.28,18655.75,19553.28,1424760],["2020-09-10",19649.44,19649.44,19008.35,19104.51,1517480],["2020-09-11",18976.29,19425.06,18912.19,19168.62,805230],["2020-09-14",19168.62,20130.26,19168.62,19873.82,1154410],["2020-09-15",19873.82,20162.31,19553.28,19617.39,1174520],["2020-09-16",19873.82,20066.15,19553.28,19649.44,849920],["2020-09-17",19649.44,20002.04,19328.9,19553.28,1184750],["2020-09-18",19745.6,20130.26,19681.5,20066.15,961730],["2020-09-21",20162.31,20450.8,19617.39,19745.6,1058540],["2020-09-22",19585.33,19809.71,19104.51,19328.9,1929050],["2020-09-23",19296.84,20002.04,19040.4,20002.04,1404830],["2020-09-24",19809.71,20066.15,19553.28,19713.55,649220],["2020-09-25",19713.55,19713.55,19457.11,19649.44,977230],["2020-09-28",19841.77,20002.04,19617.39,19617.39,1429030],["2020-09-29",19745.6,19745.6,19232.73,19264.79,1593830],["2020-09-30",19296.84,19713.55,19168.62,19457.11,1009460],["2020-10-01",19617.39,19937.93,19457.11,19553.28,1105240],["2020-10-02",19617.39,20034.1,19232.73,19937.93,2120760],["2020-10-05",20194.37,21027.79,20130.26,20995.73,2137510],["2020-10-06",21027.79,21027.79,20643.13,20803.4,1079250],["2020-10-07",20771.35,20899.57,20450.8,20450.8,1439850],["2020-10-08",20450.8,20579.02,19745.6,19873.82,1775210],["2020-10-09",19873.82,20258.48,19809.71,20002.04,611070],["2020-10-12",20162.31,20322.59,19360.95,19457.11,1206020],["2020-10-13",19489.17,19521.22,19168.62,19232.73,817200],["2020-10-14",19521.22,20002.04,19232.73,19841.77,898760],["2020-10-15",19809.71,19905.88,19360.95,19393.0,588310],["2020-10-16",19617.39,20034.1,19425.06,19873.82,1259570],["2020-10-19",20066.15,20514.91,19873.82,20258.48,1156630],["2020-10-20",20258.48,20450.8,19809.71,20066.15,878700],["2020-10-21",20258.48,20258.48,19296.84,19296.84,1804510],["2020-10-22",19296.84,19489.17,19104.51,19425.06,494910],["2020-10-23",19425.06,19681.5,19328.9,19457.11,544750],["2020-10-26",19457.11,19553.28,18463.42,18463.42,1277220],["2020-10-27",18463.42,19386.59,18463.42,18463.42,748180],["2020-10-28",18463.42,18809.61,17194.06,17194.06,1271010],["2020-10-29",17001.73,17963.37,16924.8,17578.72,1025100],["2020-10-30",17924.91,17924.91,17386.39,17617.18,546290],["2020-11-02",17694.11,17694.11,17463.32,17617.18,413030],["2020-11-03",17694.11,18463.42,17655.65,18194.16,832250],["2020-11-04",18386.49,19232.73,18271.09,19232.73,1023930],["2020-11-05",19232.73,19425.06,18694.21,18886.54,745200],["2020-11-06",18925.01,19194.27,18694.21,18886.54,562010],["2020-11-09",19040.4,19848.18,19001.94,19848.18,1075250],["2020-11-10",20309.76,20309.76,19501.99,19540.46,675760],["2020-11-11",19501.99,19925.11,19232.73,19655.85,747590],["2020-11-12",19694.32,19925.11,19463.52,19655.85,705530],["2020-11-13",19771.25,20348.23,19694.32,20309.76,1655210],["2020-11-16",20540.56,20540.56,20002.04,20040.51,1015210],["2020-11-17",20040.51,20386.7,19886.64,20309.76,978540],["2020-11-18",20463.63,21079.07,20309.76,21002.14,2054870],["2020-11-19",21232.94,21771.45,21002.14,21425.26,1227550],["2020-11-20",21463.73,21463.73,21002.14,21117.54,976470],["2020-11-23",21156.0,21309.87,20771.35,20886.75,926960],["2020-11-24",20848.28,20925.21,20002.04,20386.7,2171080],["2020-11-25",20463.63,20732.88,20309.76,20348.23,760740],["2020-11-26",20271.3,20502.09,20271.3,20348.23,587040],["2020-11-27",20348.23,21002.14,20155.9,21002.14,1531020],["2020-11-30",21232.94,21232.94,20617.49,20617.49,1120130],["2020-12-01",20232.83,20771.35,20155.9,20771.35,1012940],["2020-12-02",20617.49,20732.88,20463.63,20655.95,1020720],["2020-12-03",21079.07,21156.0,20886.75,21002.14,1330440],["2020-12-04",20771.35,20886.75,20502.09,20694.42,1527500],["2020-12-07",20771.35,22117.64,20617.49,22117.64,3979000],["2020-12-08",22386.9,22540.76,21694.52,22079.18,1781440],["2020-12-09",22233.04,22694.62,21925.31,22233.04,1948080],["2020-12-10",22156.11,22386.9,21386.8,21386.8,2459030],["2020-12-11",21540.66,22309.97,21156.0,22309.97,2028400],["2020-12-14",22771.55,23540.86,22694.62,23425.47,2729170],["2020-12-15",23079.28,23463.93,22925.42,23002.35,1929020],["2020-12-16",23002.35,23348.54,22771.55,23117.74,1528880],["2020-12-17",23002.35,24117.85,22848.48,23156.21,1968330],["2020-12-18",23156.21,23387.0,22771.55,23348.54,2371760],["2020-12-21",23463.93,24079.38,23310.07,23617.79,1539420],["2020-12-22",23502.4,24617.9,23233.14,24579.43,2211870],["2020-12-23",24617.9,25002.55,23310.07,23771.66,1383430],["2020-12-24",23848.59,24002.45,22156.11,23694.73,2924030],["2020-12-25",23694.73,24540.97,23079.28,23887.05,2025380],["2020-12-28",24464.03,24540.97,23925.52,24233.24,1991060],["2020-12-29",24233.24,25002.55,24156.31,24502.5,2560870],["2020-12-30",24540.97,24617.9,24079.38,24079.38,1766820],["2020-12-31",24079.38,24502.5,23925.52,24425.57,1255200],["2021-01-04",24887.15,26041.12,24617.9,25541.07,2516879],["2021-01-05",25387.21,26925.82,25079.48,26541.17,2250100],["2021-01-06",26618.1,26656.57,26156.51,26387.31,1403500],["2021-01-07",26348.84,26464.24,25733.39,26464.24,1590500],["2021-01-08",26464.24,27310.48,26348.84,26502.7,2488700],["2021-01-11",26925.82,26925.82,26194.98,26502.7,1414900],["2021-01-12",26502.7,27156.62,26156.51,26656.57,1135600],["2021-01-13",26656.57,27002.75,26541.17,26579.63,1563600],["2021-01-14",26579.63,27002.75,26156.51,26848.89,1499500],["2021-01-15",27541.27,27925.93,27195.08,27310.48,1297200],["2021-01-18",27310.48,27387.41,26771.96,26848.89,1154800],["2021-01-19",26387.31,26771.96,25002.55,25002.55,1619600],["2021-01-20",24771.76,25041.02,23271.6,24002.45,1991800],["2021-01-21",24694.83,25002.55,23694.73,25002.55,1301200],["2021-01-22",24925.62,24964.09,24310.17,24387.1,1325900],["2021-01-25",23925.52,25002.55,23694.73,24464.03,1393400],["2021-01-26",24002.45,24233.24,22886.95,22886.95,1099700],["2021-01-27",22309.97,23040.81,21309.87,21540.66,1420100],["2021-01-28",20040.51,20463.63,20040.51,20040.51,1480400],["2021-01-29",18694.21,20694.42,18694.21,20386.7,1647500],["2021-02-01",20386.7,20617.49,18963.47,18963.47,1288100],["2021-02-02",18771.15,19848.18,18463.42,19848.18,1416700],["2021-02-03",20155.9,21232.94,20078.97,21156.0,1269200],["2021-02-04",21463.73,21771.45,20540.56,21079.07,992700],["2021-02-05",21156.0,22309.97,20925.21,22309.97,1284100],["2021-02-08",22348.43,22963.88,21156.0,22271.5,1764100],["2021-02-09",22156.11,22848.48,21771.45,22848.48,1743300],["2021-02-17",23271.6,24233.24,23079.28,24194.78,1526700],["2021-02-18",24310.17,24464.03,23810.12,24194.78,1372300],["2021-02-19",23771.66,24233.24,23694.73,23925.52,1216500],["2021-02-22",23925.52,24579.43,23579.33,24233.24,1807500],["2021-02-23",24233.24,25925.72,24233.24,25925.72,4489100],["2021-02-24",26156.51,26848.89,24925.62,25925.72,2305200],["2021-02-25",26156.51,26233.45,25271.81,25848.79,2241200],["2021-02-26",25271.81,26733.5,25233.34,26310.38,2279700],["2021-03-01",26541.17,26695.03,25502.6,26310.38,1591300],["2021-03-02",26310.38,26541.17,25964.19,26233.45,1875500],["2021-03-03",26310.38,27579.74,26079.58,27272.01,3202600],["2021-03-04",27272.01,27272.01,25387.21,26156.51,3796500],["2021-03-05",25694.93,26041.12,24694.83,25925.72,1580100],["2021-03-08",25925.72,26541.17,25310.27,26079.58,1778000],["2021-03-09",25464.14,26002.65,25194.88,25771.86,1216900],["2021-03-10",25771.86,25848.79,25348.74,25425.67,1108000],["2021-03-11",26079.58,26079.58,25464.14,26002.65,918400],["2021-03-12",26156.51,26848.89,26079.58,26310.38,2815100],["2021-03-15",26310.38,26887.36,26271.91,26541.17,1168200],["2021-03-16",26771.96,26771.96,25771.86,26156.51,1089100],["2021-03-17",25925.72,26118.05,25656.46,25925.72,1244500],["2021-03-18",26079.58,26156.51,25618.0,26041.12,1227700],["2021-03-19",25848.79,26502.7,25733.39,26310.38,1273400],["2021-03-22",26541.17,27618.2,26233.45,27464.34,4967500],["2021-03-23",27464.34,27464.34,26156.51,26464.24,1672400],["2021-03-24",26156.51,26848.89,25771.86,26425.77,1621000],["2021-03-25",26425.77,26464.24,25002.55,25771.86,2454900],["2021-03-26",25156.41,25541.07,24002.45,24925.62,2106700],["2021-03-29",25002.55,25541.07,24733.29,25310.27,1186600],["2021-03-30",25348.74,25348.74,24810.22,24887.15,1076100],["2021-03-31",24887.15,25194.88,24656.36,24887.15,1237100],["2021-04-01",24848.69,25233.34,24694.83,25233.34,1084600],["2021-04-02",25618.0,25656.46,25233.34,25310.27,753400],["2021-04-05",25348.74,25541.07,24887.15,24925.62,922700],["2021-04-06",24771.76,24964.09,24502.5,24617.9,1714000],["2021-04-07",24617.9,24617.9,24194.78,24425.57,1538400],["2021-04-08",24425.57,24925.62,24425.57,24733.29,862400],["2021-04-09",24848.69,24848.69,24348.64,24425.57,1289400],["2021-04-12",24425.57,24579.43,23694.73,24002.45,3661700],["2021-04-13",24040.91,24271.71,23656.26,23694.73,1542900],["2021-04-14",23540.86,23771.66,23387.0,23656.26,973800],["2021-04-15",23656.26,23810.12,22694.62,22925.42,2187200],["2021-04-16",22348.43,22771.55,21617.59,22309.97,1560900],["2021-04-19",22309.97,23079.28,21925.31,23079.28,1357900],["2021-04-20",23387.0,23463.93,22386.9,22540.76,1287700],["2021-04-22",22156.11,22463.83,21079.07,21079.07,1632200],["2021-04-23",21002.14,21386.8,20194.37,21232.94,1643200],["2021-04-26",21271.4,21271.4,20463.63,20463.63,810100],["2021-04-27",20463.63,20694.42,20002.04,20309.76,1132500],["2021-04-28",20232.83,21694.52,20155.9,21694.52,1581200],["2021-04-29",21540.66,22156.11,21540.66,21925.31,921100],["2021-05-04",21232.94,21617.59,21156.0,21540.66,625000],["2021-05-05",21540.66,22617.69,21540.66,22309.97,1301400],["2021-05-06",22309.97,22463.83,21617.59,22002.24,850600],["2021-05-07",22002.24,22079.18,21079.07,21079.07,1403700],["2021-05-10",20771.35,21156.0,20579.02,21002.14,925700],["2021-05-11",21002.14,21694.52,20886.75,21309.87,809700],["2021-05-12",21540.66,21925.31,21156.0,21771.45,807400],["2021-05-13",21694.52,21925.31,21540.66,21540.66,913200],["2021-05-14",21540.66,21617.59,21232.94,21232.94,575600],["2021-05-17",21194.47,21194.47,20386.7,20694.42,1387200],["2021-05-18",20617.49,20617.49,20155.9,20232.83,905100],["2021-05-19",20232.83,20925.21,19540.46,20732.88,1714500],["2021-05-20",19809.71,20655.95,19809.71,20425.16,655000],["2021-05-21",19809.71,21848.38,19809.71,21463.73,1545400],["2021-05-24",21617.59,21732.99,21232.94,21540.66,985100],["2021-05-25",21579.12,22233.04,21463.73,22079.18,1486400],["2021-05-26",22079.18,22079.18,21540.66,21771.45,1257200],["2021-05-27",21617.59,21617.59,20848.28,21540.66,1209400],["2021-05-28",21540.66,21771.45,20925.21,21540.66,913500],["2021-05-31",21540.66,21540.66,20848.28,21386.8,926200],["2021-06-01",21386.8,21386.8,21002.14,21156.0,791000],["2021-06-02",21002.14,21156.0,20771.35,21040.61,909900],["2021-06-03",21540.66,22309.97,21156.0,22194.57,2945100],["2021-06-04",22694.62,23463.93,22463.83,23463.93,3309000],["2021-06-07",23771.66,23771.66,22925.42,23310.07,1959000],["2021-06-08",23156.21,23310.07,21771.45,21848.38,2164800],["2021-06-09",21617.59,22233.04,21156.0,22002.24,1329100],["2021-06-10",21694.52,22079.18,21194.47,21386.8,1034400],["2021-06-11",21386.8,22117.64,21232.94,22002.24,966700],["2021-06-14",22309.97,22694.62,22002.24,22233.04,1666900],["2021-06-15",22233.04,23079.28,21809.92,22694.62,1695700],["2021-06-16",23002.35,23810.12,22771.55,23463.93,3871200],["2021-06-17",23463.93,24079.38,22925.42,23810.12,2028400],["2021-06-18",24002.45,24233.24,23540.86,23540.86,2094000],["2021-06-21",23540.86,24502.5,23194.67,23771.66,3252500],["2021-06-22",24156.31,24387.1,23348.54,23348.54,1838700],["2021-06-23",23387.0,23463.93,22656.16,22771.55,1602800],["2021-06-24",22617.69,23002.35,22309.97,22425.36,1525000],["2021-06-25",22463.83,23194.67,22386.9,22848.48,1039800],["2021-06-28",23079.28,23310.07,22848.48,23002.35,965800],["2021-06-29",23156.21,23156.21,22540.76,22656.16,982000],["2021-06-30",22656.16,22810.02,22002.24,22002.24,1331800],["2021-07-01",22002.24,22617.69,22002.24,22309.97,1227300],["2021-07-02",22309.97,22463.83,21848.38,21886.85,1512200],["2021-07-05",21925.31,22309.97,21694.52,21809.92,1088700],["2021-07-06",22425.36,22763.86,20394.39,20394.39,1164000],["2021-07-07",20563.64,21156.0,19971.27,20563.64,989200],["2021-07-08",20394.39,20986.76,20394.39,20690.57,654600],["2021-07-09",20563.64,20690.57,19632.77,20098.2,983700],["2021-07-12",19632.77,20648.26,18701.91,20098.2,1677500],["2021-07-13",20055.89,20055.89,19378.9,20013.58,823200],["2021-07-14",20013.58,20013.58,19294.28,19632.77,744300],["2021-07-15",19505.84,20140.52,19209.65,20140.52,847200],["2021-07-16",19886.64,20436.7,19886.64,20055.89,643200],["2021-07-19",18955.78,20055.89,18955.78,19590.46,1024400],["2021-07-20",19463.52,19632.77,18955.78,19632.77,811000],["2021-07-21",19548.15,20479.01,19548.15,19971.27,1046700],["2021-07-22",20267.45,20605.95,20098.2,20479.01,987500],["2021-07-23",20394.39,20479.01,19844.33,19844.33,668200],["2021-07-26",19548.15,20225.14,19548.15,20098.2,737600],["2021-07-27",20309.76,21029.07,20055.89,20775.2,1547700],["2021-07-28",20690.57,21452.19,20479.01,21029.07,1220800],["2021-07-29",21367.56,21367.56,20986.76,21071.38,685600],["2021-07-30",21071.38,21198.32,20902.13,21071.38,907200],["2021-08-02",20817.51,21875.31,20732.88,21409.88,1586300],["2021-08-03",21494.5,21494.5,20986.76,21282.94,909000],["2021-08-04",21325.25,21663.75,21198.32,21325.25,897200],["2021-08-05",20986.76,21579.12,20986.76,21325.25,1240300],["2021-08-06",21325.25,22383.05,21240.63,22086.87,2952400],["2021-08-09",22171.49,23610.1,22171.49,23610.1,3619300],["2021-08-10",24117.85,24202.47,23610.1,24117.85,3886200],["2021-08-11",23948.6,25302.58,23779.35,24540.97,4072200],["2021-08-12",24414.03,25810.33,24117.85,25556.45,4869300],["2021-08-13",25387.21,25556.45,24117.85,25387.21,3805500],["2021-08-16",25810.33,26318.07,25641.08,25641.08,2938100],["2021-08-17",25471.83,25556.45,24540.97,25006.4,2703400],["2021-08-18",24794.84,25810.33,24794.84,25175.65,2120300],["2021-08-19",25175.65,26191.13,25048.71,26106.51,3140700],["2021-08-20",26106.51,26656.57,24287.09,24540.97,4507800],["2021-08-23",24371.72,24964.09,24117.85,24498.65,2893300],["2021-08-24",24540.97,24879.46,23186.98,23356.23,3297500],["2021-08-25",23271.6,23990.91,23017.73,23863.97,1481400],["2021-08-26",24117.85,24879.46,23779.35,24202.47,1772200],["2021-08-27",23948.6,25894.95,23694.73,25894.95,3924800],["2021-08-30",26995.06,27502.81,26233.45,27037.37,4642400],["2021-08-31",27037.37,27841.3,26656.57,26910.44,4608000],["2021-09-01",26656.57,28772.17,26487.32,28772.17,6939700],["2021-09-06",29618.41,29703.03,28349.05,28433.67,3576600],["2021-09-07",28179.8,29999.21,28179.8,28941.41,4632400],["2021-09-08",28349.05,29026.04,28010.55,28475.98,2701600],["2021-09-09",28772.17,29533.78,28518.29,29110.66,2126000],["2021-09-10",29026.04,29195.29,28602.92,28602.92,1900500],["2021-09-13",28433.67,28560.61,27545.12,27545.12,3103100],["2021-09-14",27291.25,28602.92,26952.75,27841.3,1938500],["2021-09-15",27841.3,29364.53,27841.3,29279.91,3617200],["2021-09-16",29618.41,29618.41,28729.85,28941.41,1851800],["2021-09-17",28899.1,30422.33,28772.17,29787.65,4041700],["2021-09-20",29618.41,29872.28,28349.05,28518.29,3264500],["2021-09-21",27925.93,29618.41,27587.43,29279.91,3003700],["2021-09-22",29279.91,30295.4,28899.1,30041.53,2856100],["2021-09-23",30210.77,30549.27,29026.04,29533.78,2371100],["2021-09-24",29026.04,29449.16,28602.92,28602.92,1617800],["2021-09-27",28772.17,29026.04,26656.57,26656.57,2858600],["2021-09-28",26233.45,27502.81,26233.45,27418.18,1656200],["2021-09-29",27079.69,29026.04,27079.69,28772.17,1918800],["2021-09-30",29449.16,29449.16,28602.92,28687.54,964600],["2021-10-01",28433.67,29152.97,28349.05,28349.05,1504809],["2021-10-04",28095.17,29618.41,27925.93,29068.35,2225200],["2021-10-05",29279.91,30041.53,29068.35,29703.03,2847100],["2021-10-06",29872.28,31226.26,29703.03,31014.7,3554600],["2021-10-07",31268.57,31310.89,30718.52,30803.14,2298000],["2021-10-08",30760.83,30887.77,30380.02,30464.65,1991200],["2021-10-11",30506.96,31226.26,30464.65,30549.27,2020600],["2021-10-12",30549.27,31480.13,29872.28,30718.52,2822900],["2021-10-13",31141.64,31141.64,30464.65,30506.96,1275500],["2021-10-14",30464.65,31226.26,30464.65,30549.27,1227900],["2021-10-15",30633.89,32030.19,30549.27,31945.57,4178100],["2021-10-18",32326.37,32326.37,31226.26,31395.51,2276500],["2021-10-19",31395.51,31945.57,30972.39,31437.82,1197300],["2021-10-20",31480.13,31480.13,30422.33,30972.39,2435600],["2021-10-21",30972.39,31226.26,30464.65,30718.52,1622800],["2021-10-22",30718.52,31945.57,30718.52,31353.2,2160200],["2021-10-25",31987.88,32961.05,31734.01,31734.01,2508500],["2021-10-26",31395.51,32114.81,30845.45,32114.81,1915200],["2021-10-27",32580.25,33426.49,32114.81,33426.49,4102900],["2021-10-28",33764.98,34653.54,33595.74,33638.05,2256400],["2021-10-29",33764.98,33976.54,33003.37,33257.24,2254100],["2021-11-01",33764.98,35584.4,33257.24,35415.15,3210200],["2021-11-02",36007.52,36642.2,35795.96,36007.52,2368900],["2021-11-03",36642.2,36642.2,33511.11,33511.11,4053100],["2021-11-04",32664.87,35118.97,31987.88,33849.61,3711300],["2021-11-05",33849.61,34695.85,33172.62,33934.23,1713800],["2021-11-08",33849.61,34695.85,33341.86,34018.86,1940400],["2021-11-09",34018.86,34653.54,33426.49,34018.86,1941400],["2021-11-10",34018.86,35542.09,33934.23,35372.84,2500000],["2021-11-11",35542.09,36007.52,34695.85,35118.97,2293600],["2021-11-12",35203.59,36303.7,34695.85,35965.21,2513000],["2021-11-15",37192.26,37192.26,35034.34,36219.08,2305200],["2021-11-16",36303.7,36303.7,34611.22,35203.59,1762200],["2021-11-17",34865.1,35372.84,34399.66,35288.22,2030900],["2021-11-18",34780.47,35669.02,34695.85,34780.47,2058500],["2021-11-19",34949.72,35203.59,32411.0,33003.37,3212700],["2021-11-22",33003.37,33087.99,30718.52,30718.52,2796200],["2021-11-23",29533.78,31649.38,29533.78,31480.13,1382400],["2021-11-24",32030.19,32157.13,31141.64,31353.2,1732900],["2021-11-25",31310.89,31987.88,31057.01,31987.88,1386100],["2021-11-26",32072.5,34188.1,31310.89,34188.1,2517600],["2021-11-29",33680.36,35542.09,33680.36,35118.97,2524700],["2021-11-30",35457.46,35626.71,34399.66,34399.66,2159600],["2021-12-01",33849.61,34865.1,33849.61,33849.61,1606100],["2021-12-02",33849.61,34949.72,33807.3,33849.61,1057400],["2021-12-03",33849.61,34526.6,32580.25,32580.25,1775700],["2021-12-06",32157.13,32580.25,30464.65,30549.27,1334300],["2021-12-07",30972.39,32368.69,30887.77,31903.25,1022300],["2021-12-08",32157.13,32580.25,31903.25,32157.13,686000],["2021-12-09",32157.13,33172.62,31776.32,32961.05,891900],["2021-12-10",33003.37,34018.86,32918.74,33511.11,1586200],["2021-12-13",33511.11,34865.1,33511.11,34695.85,2056000],["2021-12-14",34695.85,35034.34,33426.49,33595.74,1765100],["2021-12-15",33849.61,33891.92,33003.37,33087.99,907600],["2021-12-16",33299.55,34018.86,32664.87,33680.36,1204200],["2021-12-17",34357.35,34695.85,33595.74,33807.3,1376900],["2021-12-20",34272.73,35542.09,33849.61,35542.09,4041000],["2021-12-21",35457.46,36684.51,35372.84,36049.83,2057300],["2021-12-22",35965.21,36388.33,34949.72,34949.72,1685800],["2021-12-23",34780.47,36134.46,34272.73,34272.73,3895700],["2021-12-24",34780.47,35372.84,34315.04,34357.35,1621400],["2021-12-27",34949.72,35457.46,34272.73,35288.22,1194300],["2021-12-28",35922.9,37742.31,35584.4,37742.31,4490300],["2021-12-29",38080.81,39138.61,38080.81,38546.24,2691200],["2021-12-30",38546.24,38546.24,37826.94,37996.18,1694200],["2021-12-31",38080.81,39815.6,37700.0,38334.68,2422100],["2022-01-04",39011.67,40619.53,38080.81,39773.29,2897600],["2022-01-05",39857.91,40788.78,38927.05,39265.54,2532400],["2022-01-06",39773.29,40027.16,39180.92,39604.04,2577400],["2022-01-07",39688.66,40450.28,39096.3,39180.92,2210200],["2022-01-10",39180.92,41635.02,36472.95,39773.29,4909700],["2022-01-11",39730.98,42481.26,38927.05,42481.26,4953900],["2022-01-12",42396.63,45443.1,42396.63,44850.73,4466400],["2022-01-13",44850.73,44850.73,41719.64,41719.64,2808000],["2022-01-14",38800.11,42312.01,38800.11,40196.41,3522000],["2022-01-17",41296.52,41465.77,37403.82,37403.82,3726400],["2022-01-18",35965.21,37234.57,34822.78,34822.78,3472200],["2022-01-19",34695.85,36811.45,33849.61,36811.45,2656200],["2022-01-20",36726.82,38461.62,35965.21,38250.06,1639200],["2022-01-21",38080.81,38757.8,37234.57,37488.44,1694400],["2022-01-24",36811.45,37149.94,34865.1,34865.1,2376200],["2022-01-25",33426.49,35118.97,33087.99,34484.29,2492400],["2022-01-26",34865.1,35542.09,32072.5,32072.5,2346400],["2022-01-27",32072.5,32072.5,30464.65,30887.77,2239000],["2022-01-28",30549.27,33003.37,30549.27,33003.37,1587000],["2022-02-07",33426.49,33849.61,33257.24,33384.18,1127500],["2022-02-08",33341.86,34695.85,33003.37,33511.11,1315200],["2022-02-09",33680.36,35118.97,33511.11,34907.41,1183500],["2022-02-10",35118.97,35542.09,34441.98,34653.54,1218400],["2022-02-11",34695.85,35161.28,34441.98,35076.66,1150100],["2022-02-14",34695.85,36811.45,34357.35,35922.9,2128000],["2022-02-15",36219.08,36599.89,35880.58,36219.08,1379200],["2022-02-16",36388.33,37657.69,36219.08,37023.01,1346400],["2022-02-17",36980.7,36980.7,36388.33,36642.2,1103100],["2022-02-18",37149.94,38080.81,36388.33,37488.44,1808100],["2022-02-21",37657.69,38080.81,36811.45,37488.44,1542100],["2022-02-22",36896.07,37234.57,35542.09,35922.9,2387700],["2022-02-23",35965.21,37065.32,35965.21,36430.64,1315800],["2022-02-24",36430.64,37065.32,34103.48,35499.78,2206000],["2022-02-25",35965.21,36726.82,35795.96,36134.46,1268300],["2022-02-28",36388.33,38630.86,35626.71,38630.86,3293300],["2022-03-01",39096.3,39519.42,38334.68,38461.62,1724000],["2022-03-02",38165.43,39604.04,37869.25,39265.54,2895700],["2022-03-03",39265.54,41296.52,39096.3,40323.34,2800400],["2022-03-04",40323.34,41127.27,39857.91,40111.78,1324100],["2022-03-07",40027.16,40619.53,39604.04,40281.03,1856900],["2022-03-08",39857.91,40534.9,38080.81,38080.81,2809400],["2022-03-09",38080.81,40196.41,36430.64,39350.17,3246300],["2022-03-10",40111.78,40450.28,39604.04,39646.35,1546000],["2022-03-11",39604.04,41550.39,38927.05,40365.66,4071300],["2022-03-14",40619.53,41042.65,39434.79,39773.29,2661000],["2022-03-15",40450.28,41804.26,39773.29,41042.65,3162000],["2022-03-16",41296.52,41677.33,40619.53,40661.84,1314500],["2022-03-17",41381.14,41381.14,40281.03,40407.97,1558200],["2022-03-18",40365.66,41042.65,39434.79,39477.1,2802800],["2022-03-21",39477.1,40534.9,38969.36,39942.54,1669200],["2022-03-22",39942.54,40958.02,39857.91,40196.41,1718200],["2022-03-23",40281.03,40788.78,39857.91,39857.91,1902800],["2022-03-24",39773.29,40788.78,39773.29,40365.66,2308700],["2022-03-25",40873.4,42142.76,40407.97,41804.26,3110200],["2022-03-28",41169.58,41846.58,40027.16,40873.4,2483500],["2022-03-29",40958.02,42100.45,40958.02,41635.02,1629500],["2022-03-30",41127.27,42227.38,40281.03,40534.9,2510200],["2022-03-31",40534.9,41127.27,40111.78,40111.78,1422600],["2022-04-01",39773.29,40534.9,39646.35,40323.34,1741700],["2022-04-04",40619.53,41465.77,40111.78,40704.15,1539000],["2022-04-05",40492.59,41465.77,40492.59,41381.14,1689800],["2022-04-06",41296.52,43581.37,40958.02,42819.75,5472700],["2022-04-07",43158.25,43581.37,41888.89,41888.89,2476100],["2022-04-08",41888.89,43158.25,40788.78,41296.52,2413300],["2022-04-12",41296.52,41804.26,38419.3,38419.3,2755100],["2022-04-13",38165.43,39350.17,36049.83,39350.17,3185900],["2022-04-14",39350.17,39434.79,38080.81,38419.3,1583100],["2022-04-15",37826.94,39519.42,37573.06,38080.81,1631100],["2022-04-18",37657.69,37996.18,35415.15,35415.15,4125000],["2022-04-19",35542.09,35965.21,32961.05,32961.05,2830800],["2022-04-20",32326.37,33595.74,31734.01,32326.37,1807400],["2022-04-21",32368.69,33257.24,30887.77,32791.81,1962200],["2022-04-22",33172.62,33807.3,30887.77,32411.0,1658100],["2022-04-25",32495.62,32580.25,30168.46,30168.46,1511000],["2022-04-26",28433.67,30506.96,28095.17,30464.65,1679600],["2022-04-27",30464.65,31480.13,29787.65,30549.27,893300],["2022-04-28",30549.27,31310.89,30337.71,30464.65,857800],["2022-04-29",30380.02,31734.01,30126.15,31141.64,1131300],["2022-05-04",31310.89,33214.93,30972.39,32580.25,1476000],["2022-05-05",33003.37,33426.49,31141.64,31903.25,1187600],["2022-05-06",31310.89,31649.38,29703.03,29703.03,1162900],["2022-05-09",28010.55,29449.16,27629.74,27629.74,1508100],["2022-05-10",25725.7,27672.05,25725.7,27672.05,2301100],["2022-05-11",27798.99,28222.11,27079.69,28052.86,1200200],["2022-05-12",27502.81,27925.93,26106.51,27925.93,2072500],["2022-05-13",26741.19,27502.81,25979.57,25979.57,1283000],["2022-05-16",26148.82,27502.81,24202.47,25725.7,1638950],["2022-05-17",24540.97,27418.18,24033.22,27122.0,1534600],["2022-05-18",27502.81,28391.36,26741.19,27333.56,1428100],["2022-05-19",26233.45,27502.81,26233.45,27079.69,902400],["2022-05-20",27164.31,28179.8,27164.31,27672.05,1623200],["2022-05-23",28010.55,28602.92,26064.2,27587.43,1511200],["2022-05-24",27418.18,27672.05,26614.25,27629.74,998200],["2022-05-25",27925.93,28772.17,27164.31,28772.17,2031400],["2022-05-26",29533.78,29618.41,28729.85,28772.17,1227200],["2022-05-27",28772.17,29195.29,28687.54,29195.29,983100],["2022-05-30",29152.97,29829.97,28772.17,29195.29,1074800],["2022-05-31",28856.79,29576.09,28602.92,28602.92,1527500],["2022-06-01",28560.61,28772.17,27968.24,28518.29,1361800],["2022-06-02",28433.67,29026.04,28179.8,28772.17,1583500],["2022-06-03",28687.54,30380.02,28687.54,29999.21,3021000],["2022-06-06",30126.15,30380.02,29195.29,29364.53,1362500],["2022-06-07",29195.29,29279.91,27714.37,28602.92,1498600],["2022-06-08",28772.17,29956.9,28602.92,29533.78,2032700],["2022-06-09",29703.03,29872.28,29279.91,29491.47,941800],["2022-06-10",29279.91,30295.4,28772.17,28772.17,1938300],["2022-06-13",27248.93,28010.55,26783.5,26783.5,1803900],["2022-06-14",25133.33,26233.45,24921.77,25387.21,2727700],["2022-06-15",26233.45,26233.45,23610.1,23610.1,2297900],["2022-06-16",24117.85,24117.85,23102.36,23483.16,2186000],["2022-06-17",21959.93,22129.18,21875.31,21875.31,1251200],["2022-06-20",20817.51,21494.5,20352.08,20352.08,1214300],["2022-06-21",18955.78,20394.39,18955.78,20267.45,2736800],["2022-06-22",20309.76,21071.38,19886.64,21029.07,978900],["2022-06-23",21071.38,22002.24,20563.64,22002.24,814900],["2022-06-24",21833.0,22129.18,21409.88,21959.93,1193100],["2022-06-27",21833.0,22256.12,21452.19,22002.24,748700],["2022-06-28",22171.49,22763.86,21917.62,22171.49,1292700],["2022-06-29",21959.93,22552.3,21663.75,21833.0,779500],["2022-06-30",21833.0,22171.49,20732.88,20817.51,1009300],["2022-07-01",20140.52,20944.44,19463.52,20817.51,1055700],["2022-07-04",21494.5,21494.5,20902.13,20902.13,483400],["2022-07-05",20902.13,20986.76,19886.64,20690.57,842400],["2022-07-06",19971.27,20605.95,19251.96,19251.96,1160800],["2022-07-07",19082.72,19463.52,18236.48,19251.96,1175600],["2022-07-08",19632.77,20309.76,19421.21,20225.14,971100],["2022-07-11",20309.76,21071.38,20225.14,20732.88,1483200],["2022-07-12",20732.88,21748.37,20648.26,21579.12,1773300],["2022-07-13",21579.12,22383.05,21409.88,21875.31,1451200],["2022-07-14",21663.75,22086.87,21325.25,21494.5,1306200],["2022-07-15",21833.0,22636.92,21663.75,21917.62,1673900],["2022-07-18",21917.62,23017.73,21917.62,22425.36,1671100],["2022-07-19",22425.36,22425.36,21494.5,21833.0,1110800],["2022-07-20",22171.49,22763.86,22129.18,22340.74,1281800],["2022-07-21",22383.05,22848.48,22256.12,22340.74,1311400],["2022-07-22",22340.74,22594.61,22171.49,22213.8,901000],["2022-07-25",22129.18,22213.8,21494.5,21663.75,1126800],["2022-07-26",21663.75,22340.74,21536.81,21536.81,866900],["2022-07-27",21494.5,21663.75,20902.13,21663.75,848600],["2022-07-28",22171.49,23144.67,21917.62,23144.67,2308700],["2022-07-29",23610.1,23694.73,23186.98,23271.6,1943400],["2022-08-01",23271.6,24329.41,23229.29,23948.6,1526700],["2022-08-02",23694.73,24540.97,23694.73,23863.97,1950300],["2022-08-03",23610.1,24414.03,23440.85,24160.16,1763900],["2022-08-04",24329.41,24794.84,23694.73,24202.47,1601200],["2022-08-05",24117.85,24710.21,24075.53,24414.03,1042400],["2022-08-08",24414.03,25641.08,24371.72,24921.77,2183700],["2022-08-09",25006.4,25175.65,24540.97,24540.97,1353400],["2022-08-10",24540.97,25048.71,24498.65,24667.9,1502400],["2022-08-11",24964.09,25133.33,23779.35,24244.78,1770700],["2022-08-12",23948.6,24879.46,23948.6,24498.65,1072400],["2022-08-15",24837.15,25302.58,24583.28,24879.46,1492400],["2022-08-16",24964.09,25641.08,24921.77,25133.33,1674600],["2022-08-17",25344.89,25387.21,24625.59,24625.59,1203600],["2022-08-18",24540.97,24710.21,24117.85,24202.47,1180000],["2022-08-19",24202.47,24456.34,23779.35,23948.6,900300],["2022-08-22",23863.97,23863.97,22848.48,23060.04,1788900],["2022-08-23",22679.24,23863.97,22679.24,23863.97,1135700],["2022-08-24",23948.6,24117.85,23737.04,23779.35,575000],["2022-08-25",23821.66,24414.03,23779.35,24202.47,979000],["2022-08-26",24202.47,24329.41,23356.23,23356.23,1382800],["2022-08-29",22848.48,23186.98,22044.56,22806.17,1608600],["2022-08-30",23271.6,23271.6,22679.24,22679.24,847000],["2022-08-31",22594.61,23229.29,22594.61,22890.8,712300],["2022-09-05",23144.67,23356.23,22933.11,23017.73,740700],["2022-09-06",23271.6,23779.35,23229.29,23356.23,990900],["2022-09-07",23356.23,23356.23,22509.99,22509.99,1186700],["2022-09-08",22679.24,22679.24,21494.5,21579.12,1370400],["2022-09-09",21663.75,21833.0,20986.76,21833.0,769100],["2022-09-12",21959.93,22340.74,21833.0,21917.62,419300],["2022-09-13",22002.24,22044.56,21621.44,21875.31,423800],["2022-09-14",21198.32,22383.05,21071.38,22340.74,1009000],["2022-09-15",22594.61,22679.24,22086.87,22086.87,690100],["2022-09-16",21917.62,22086.87,21663.75,21663.75,766500],["2022-09-19",21663.75,21748.37,20775.2,20775.2,1007900],["2022-09-20",20986.76,21240.63,20690.57,21156.0,593700],["2022-09-21",21071.38,21790.68,21029.07,21452.19,653200],["2022-09-22",21156.0,22594.61,21156.0,22509.99,1478800],["2022-09-23",22763.86,23271.6,22552.3,23271.6,2425200],["2022-09-26",22848.48,23863.97,22848.48,23737.04,3439400],["2022-09-27",23779.35,24287.09,23356.23,23525.48,2243200],["2022-09-28",23271.6,23567.79,21917.62,21917.62,2653300],["2022-09-29",22171.49,22171.49,20394.39,20394.39,2075600],["2022-09-30",19886.64,20394.39,18998.09,20394.39,2138800],["2022-10-03",20394.39,20394.39,18998.09,18998.09,991900],["2022-10-04",19378.9,19378.9,17686.42,18998.09,1442200],["2022-10-05",19209.65,19717.4,18744.22,19548.15,855800],["2022-10-06",19463.52,19463.52,18194.16,18194.16,868800],["2022-10-07",18067.23,18067.23,16924.8,16924.8,1466200],["2022-10-10",15740.07,17771.04,15740.07,17771.04,1865700],["2022-10-11",17347.92,17347.92,16544.0,16544.0,777100],["2022-10-12",15740.07,16924.8,15401.57,16544.0,1450300],["2022-10-13",16544.0,16713.24,16078.56,16713.24,1029600],["2022-10-14",16924.8,17263.3,16713.24,16797.87,1364000],["2022-10-17",16670.93,16797.87,16078.56,16797.87,879600],["2022-10-18",17094.05,17559.48,16924.8,17136.36,1938500],["2022-10-19",17220.99,17390.24,16924.8,17220.99,882700],["2022-10-20",17178.68,17178.68,16459.37,17009.43,1181400],["2022-10-21",16840.18,16924.8,15824.69,15824.69,1022100],["2022-10-24",15740.07,15740.07,14724.58,14724.58,1178500],["2022-10-25",13709.09,14936.14,13709.09,13962.96,2424000],["2022-10-26",13539.84,14259.15,12989.79,13962.96,2989100],["2022-10-27",13539.84,14809.2,13497.53,14809.2,1811300],["2022-10-28",15020.76,15105.39,13962.96,13962.96,2184400],["2022-10-31",13878.34,14132.21,12989.79,13962.96,1843300],["2022-11-01",14047.59,14301.46,13878.34,14216.84,1570500],["2022-11-02",14216.84,14724.58,14132.21,14639.96,1819300],["2022-11-03",14386.08,14978.45,14216.84,14809.2,1696100],["2022-11-04",14470.71,14639.96,13793.71,14470.71,2276200],["2022-11-07",14470.71,14513.02,13497.53,13497.53,2092200],["2022-11-08",12693.6,13497.53,12566.67,13497.53,2312800],["2022-11-09",13539.84,13624.47,12566.67,13116.72,1792400],["2022-11-10",12524.35,12693.6,12228.17,12228.17,1740200],["2022-11-11",12228.17,12397.42,11381.93,12185.86,3851500],["2022-11-14",11381.93,11466.55,11339.62,11339.62,1734900],["2022-11-15",10578.0,10789.56,10578.0,10578.0,392400],["2022-11-16",9858.7,11254.99,9858.7,11170.37,1898000],["2022-11-17",11170.37,11635.8,11128.06,11339.62,1026500],["2022-11-18",11339.62,11847.36,10704.94,11805.05,1686800],["2022-11-21",11974.3,12355.11,11847.36,12143.55,1335800],["2022-11-22",11931.99,12778.23,11805.05,11805.05,1713700],["2022-11-23",11720.43,12058.92,11128.06,11128.06,1025700],["2022-11-24",10831.87,11297.31,10704.94,11170.37,1350500],["2022-11-25",11508.87,11931.99,11466.55,11931.99,1140500],["2022-11-28",12735.91,12735.91,12693.6,12735.91,992300],["2022-11-29",13624.47,13624.47,12947.47,13624.47,3296600],["2022-11-30",13624.47,14047.59,13116.72,13709.09,1496700],["2022-12-01",14132.21,14555.33,13624.47,13962.96,2363800],["2022-12-02",13709.09,14682.27,13497.53,14639.96,1773400],["2022-12-05",15105.39,15147.7,14386.08,14851.52,1944600],["2022-12-06",14386.08,14809.2,13836.03,13836.03,2654000],["2022-12-07",13455.22,13836.03,12989.79,13032.1,1148000],["2022-12-08",13328.28,13920.65,13285.97,13836.03,1142700],["2022-12-09",14005.27,14766.89,13412.91,14766.89,2719000],["2022-12-12",15486.2,15528.51,14216.84,14216.84,2176500],["2022-12-13",14259.15,14555.33,13539.84,14555.33,1564700],["2022-12-14",15063.08,15274.64,14639.96,14639.96,1224900],["2022-12-15",14639.96,14893.83,14470.71,14682.27,974600],["2022-12-16",14555.33,15697.76,14386.08,15232.32,3723300],["2022-12-19",15528.51,16290.12,15359.26,15359.26,1973400],["2022-12-20",15316.95,15570.82,14301.46,14301.46,3795100],["2022-12-21",14682.27,14682.27,13412.91,14216.84,1829800],["2022-12-22",14766.89,14766.89,14047.59,14597.64,1297800],["2022-12-23",14555.33,15105.39,14555.33,14893.83,1544200],["2022-12-26",15063.08,15570.82,14216.84,14216.84,2061300],["2022-12-27",14301.46,15063.08,14174.52,15063.08,1289600],["2022-12-28",14893.83,15316.95,14766.89,14766.89,1015300],["2022-12-29",14639.96,15443.88,14639.96,14809.2,1788100],["2022-12-30",15147.7,15824.69,14893.83,15824.69,2555500],["2023-01-03",16417.06,16924.8,16332.44,16924.8,1830800],["2023-01-04",17728.73,17940.29,17136.36,17263.3,2945000],["2023-01-05",17305.61,18109.54,16755.56,18024.92,3333600],["2023-01-06",18024.92,18236.48,17178.68,17178.68,2174000],["2023-01-09",17474.86,17771.04,17178.68,17347.92,1522900],["2023-01-10",17347.92,18532.66,17178.68,18532.66,1832400],["2023-01-11",19082.72,19378.9,18955.78,19082.72,2458000],["2023-01-12",19209.65,19844.33,18786.53,19844.33,2644100],["2023-01-13",20182.83,20267.45,19294.28,19463.52,1943100],["2023-01-16",19717.4,20394.39,19590.46,20225.14,1992900],["2023-01-17",20394.39,21240.63,20098.2,20648.26,2564800],["2023-01-18",20732.88,20986.76,20309.76,20521.32,1477900],["2023-01-19",20309.76,21240.63,20140.52,21071.38,2137300],["2023-01-27",21156.0,22002.24,20732.88,21325.25,2184900],["2023-01-30",21156.0,21833.0,20563.64,20605.95,3019500],["2023-01-31",20732.88,20986.76,20479.01,20986.76,1544700],["2023-02-01",21071.38,21156.0,19548.15,19548.15,3380100],["2023-02-02",19294.28,19548.15,18617.28,18659.6,2771700],["2023-02-03",18955.78,19928.96,18871.16,19548.15,2157200],["2023-02-06",19294.28,20055.89,19125.03,19336.59,1563200],["2023-02-07",19463.52,19632.77,18024.92,18024.92,3009728],["2023-02-08",18363.41,19082.72,17432.55,18701.91,2680900],["2023-02-09",18701.91,19336.59,18532.66,18998.09,2253500],["2023-02-10",19082.72,19294.28,18448.04,18532.66,2151300],["2023-02-13",18194.16,18363.41,17432.55,17940.29,2193500],["2023-02-14",18363.41,18871.16,17982.6,18574.97,1565300],["2023-02-15",18701.91,19844.33,18659.6,19844.33,3701700],["2023-02-16",20140.52,20394.39,19844.33,20309.76,1758800],["2023-02-17",20225.14,21156.0,20055.89,20902.13,3684100],["2023-02-20",20902.13,21579.12,20817.51,21536.81,2622200],["2023-02-21",21790.68,22509.99,21198.32,21198.32,3874300],["2023-02-22",20817.51,21875.31,20394.39,20394.39,4257300],["2023-02-23",20436.7,21282.94,19548.15,21282.94,3445400],["2023-02-24",21240.63,21367.56,20309.76,20309.76,1959300],["2023-02-27",19886.64,20394.39,19378.9,19463.52,2374300],["2023-02-28",19759.71,20055.89,19082.72,19209.65,1579000],["2023-03-01",19040.4,20521.32,18955.78,20521.32,1857600],["2023-03-02",20521.32,20817.51,20140.52,20140.52,1192100],["2023-03-03",20394.39,20902.13,20098.2,20309.76,2402400],["2023-03-06",20479.01,20986.76,20225.14,20309.76,1329500],["2023-03-07",20563.64,20732.88,20055.89,20563.64,1631600],["2023-03-08",20309.76,21833.0,20309.76,21833.0,4601000],["2023-03-09",22002.24,22213.8,21579.12,21579.12,2104000],["2023-03-10",21409.88,21833.0,20986.76,21325.25,2752400],["2023-03-13",21029.07,21282.94,20732.88,20732.88,2188700],["2023-03-14",20902.13,21240.63,20309.76,20732.88,2855900],["2023-03-15",21579.12,21833.0,21240.63,21833.0,2781400],["2023-03-16",21367.56,21663.75,21071.38,21240.63,1971100],["2023-03-17",21579.12,21579.12,21071.38,21071.38,1372000],["2023-03-20",20986.76,22340.74,20817.51,21282.94,4901000],["2023-03-21",21663.75,22763.86,21409.88,22763.86,4158700],["2023-03-22",23271.6,23271.6,22425.36,22679.24,2446300],["2023-03-23",22425.36,23271.6,22256.12,23271.6,2838100],["2023-03-24",23567.79,23694.73,22848.48,22890.8,2305700],["2023-03-27",23060.04,23229.29,22763.86,22848.48,2173200],["2023-03-28",23017.73,23948.6,22975.42,23144.67,2955200],["2023-03-29",23186.98,23652.41,22975.42,23610.1,1786900],["2023-03-30",23863.97,24033.22,22763.86,22763.86,3521000],["2023-03-31",22848.48,23017.73,22298.43,22509.99,4062700],["2023-04-03",23017.73,23102.36,22552.3,23102.36,2128000],["2023-04-04",23186.98,23610.1,22848.48,22848.48,2800600],["2023-04-05",22848.48,23102.36,22636.92,22763.86,2091600],["2023-04-06",22679.24,23610.1,22679.24,22721.55,3712000],["2023-04-07",22763.86,23017.73,22509.99,22933.11,2128300],["2023-04-10",23017.73,23102.36,21663.75,21706.06,5059600],["2023-04-11",21494.5,21917.62,21409.88,21875.31,2159300],["2023-04-12",22002.24,22256.12,21663.75,21917.62,2150700],["2023-04-13",22086.87,22086.87,21579.12,21579.12,1736600],["2023-04-14",21663.75,22383.05,21452.19,21706.06,2616300],["2023-04-17",21833.0,22425.36,21790.68,22256.12,1934900],["2023-04-18",22636.92,22806.17,22256.12,22383.05,2629300],["2023-04-19",22425.36,22509.99,21621.44,21748.37,1993300],["2023-04-20",21706.06,21959.93,21452.19,21452.19,1648400],["2023-04-21",21452.19,21663.75,20648.26,21156.0,3213600],["2023-04-24",21282.94,21536.81,20775.2,20817.51,988500],["2023-04-25",20944.44,21113.69,20605.95,20605.95,1495900],["2023-04-26",20436.7,21071.38,20394.39,21071.38,1272100],["2023-04-27",21071.38,21240.63,20859.82,20859.82,987600],["2023-04-28",21113.69,21113.69,20859.82,20902.13,1241900],["2023-05-04",20944.44,21748.37,20775.2,21452.19,1786600],["2023-05-05",21409.88,21579.12,21156.0,21156.0,1060100],["2023-05-08",21409.88,21494.5,21240.63,21240.63,926900],["2023-05-09",21409.88,21917.62,21367.56,21706.06,1520000],["2023-05-10",21663.75,21875.31,21494.5,21790.68,2152400],["2023-05-11",21917.62,22171.49,21663.75,21663.75,2208600],["2023-05-12",21748.37,22298.43,21663.75,22044.56,3490500],["2023-05-15",22340.74,22340.74,21663.75,21706.06,1717800],["2023-05-16",21875.31,22256.12,21536.81,21579.12,2099200],["2023-05-17",21579.12,21790.68,21029.07,21029.07,2558400],["2023-05-18",21156.0,21240.63,20986.76,20986.76,1193200],["2023-05-19",21071.38,21367.56,20986.76,21156.0,836400],["2023-05-22",21325.25,22340.74,21240.63,22002.24,3510200],["2023-05-23",22086.87,22340.74,21833.0,21875.31,2346800],["2023-05-24",22002.24,22636.92,21833.0,22383.05,3579400],["2023-05-25",22256.12,22636.92,22129.18,22509.99,2898400],["2023-05-26",22552.3,23017.73,22340.74,22340.74,2527100],["2023-05-29",22383.05,22975.42,22298.43,22721.55,2704000],["2023-05-30",22848.48,23017.73,22594.61,23017.73,3158700],["2023-05-31",22975.42,23525.48,22340.74,22679.24,3331500],["2023-06-01",22763.86,22763.86,22340.74,22509.99,2455300],["2023-06-02",22636.92,23271.6,22467.68,22848.48,3002200],["2023-06-05",23102.36,23102.36,22467.68,22467.68,2276000],["2023-06-06",22552.3,22721.55,22340.74,22594.61,1947200],["2023-06-07",22848.48,23144.67,22636.92,22933.11,2704400],["2023-06-08",23102.36,23525.48,22509.99,22509.99,5195000],["2023-06-09",22594.61,22679.24,22044.56,22594.61,2587200],["2023-06-12",22806.17,23483.16,22552.3,23102.36,3195100],["2023-06-13",23356.23,23356.23,22679.24,22679.24,2568500],["2023-06-14",23017.73,23017.73,22340.74,22340.74,2062400],["2023-06-15",22256.12,22425.36,22129.18,22425.36,1390400],["2023-06-16",22636.92,22763.86,22256.12,22256.12,2058300],["2023-06-19",22256.12,22763.86,22256.12,22340.74,1537200],["2023-06-20",22509.99,23060.04,22425.36,23060.04,2580800],["2023-06-21",23229.29,24667.9,23144.67,24667.9,10039800],["2023-06-22",24964.09,25133.33,24540.97,24710.21,3147100],["2023-06-23",24879.46,25768.01,24540.97,25344.89,4675800],["2023-06-26",25514.14,25641.08,24371.72,25387.21,5716100],["2023-06-27",25429.52,25810.33,25048.71,25217.96,2982400],["2023-06-28",25387.21,25598.77,24964.09,24964.09,2105900],["2023-06-29",24837.15,26402.69,24583.28,25217.96,4730400],["2023-06-30",25302.58,25810.33,25217.96,25217.96,2105200],["2023-07-03",25429.52,26614.25,25429.52,26064.2,4791000],["2023-07-04",26191.13,26445.01,25768.01,26064.2,2696000],["2023-07-05",26318.07,26571.94,25598.77,25598.77,3306100],["2023-07-06",25598.77,26233.45,25514.14,26233.45,3061700],["2023-07-07",26148.82,26741.19,26148.82,26487.32,2301200],["2023-07-10",26741.19,27037.37,26318.07,26445.01,3048100],["2023-07-11",26487.32,26656.57,26148.82,26148.82,2657900],["2023-07-12",26318.07,26741.19,26064.2,26191.13,2460300],["2023-07-13",26318.07,26571.94,26148.82,26402.69,1764400],["2023-07-14",26571.94,27079.69,26402.69,26656.57,2915300],["2023-07-17",26656.57,26868.13,26318.07,26402.69,2379400],["2023-07-18",26318.07,26487.32,26021.89,26064.2,2808600],["2023-07-19",26318.07,26614.25,26021.89,26191.13,2515300],["2023-07-20",26191.13,27375.87,26064.2,27079.69,4866000],["2023-07-21",27333.56,27333.56,26910.44,27248.93,2392600],["2023-07-24",27460.49,28137.49,27037.37,27502.81,2873100],["2023-07-25",27545.12,27545.12,26783.5,26910.44,3382800],["2023-07-26",26910.44,27418.18,26868.13,26952.75,1551500],["2023-07-27",27079.69,27333.56,26402.69,26656.57,3534800],["2023-07-28",26825.81,27122.0,26571.94,27079.69,2165300],["2023-07-31",27164.31,27418.18,26910.44,26910.44,1881100],["2023-08-01",26868.13,27502.81,26741.19,26741.19,4347200],["2023-08-02",26825.81,27164.31,26741.19,27164.31,2061500],["2023-08-03",27333.56,27629.74,26825.81,26868.13,3148700],["2023-08-04",26910.44,27248.93,26783.5,26995.06,2721700],["2023-08-07",27248.93,27883.61,26995.06,27587.43,3301000],["2023-08-08",27798.99,27841.3,27079.69,27122.0,2010000],["2023-08-09",27122.0,27418.18,26910.44,26910.44,1795900],["2023-08-10",26952.75,27037.37,25810.33,25810.33,4535500],["2023-08-11",25937.26,26233.45,25725.7,26233.45,2415600],["2023-08-14",26487.32,26783.5,26275.76,26445.01,1876200],["2023-08-15",26571.94,27375.87,26487.32,26741.19,2476000],["2023-08-16",26910.44,26910.44,26402.69,26529.63,1487500],["2023-08-17",26529.63,26995.06,26318.07,26571.94,2435300],["2023-08-18",26402.69,26571.94,24752.53,24752.53,3750900],["2023-08-21",24710.21,24710.21,23525.48,23779.35,2247300],["2023-08-22",23863.97,24202.47,23017.73,23948.6,1885000],["2023-08-23",24498.65,24498.65,23990.91,23990.91,1234210],["2023-08-24",24117.85,24710.21,23990.91,24710.21,1590903],["2023-08-25",25048.71,25387.21,24710.21,24710.21,1458502],["2023-08-28",25048.71,25091.02,24540.97,24879.46,1303603],["2023-08-29",24964.09,25387.21,24710.21,25133.33,1294800],["2023-08-30",25133.33,25217.96,24879.46,25133.33,1403101],["2023-08-31",25260.27,26021.89,25260.27,25979.57,2763201],["2023-09-05",26571.94,26698.88,26191.13,26529.63,2304803],["2023-09-06",26402.69,26656.57,26233.45,26656.57,2721400],["2023-09-07",26995.06,27248.93,26487.32,26571.94,2941502],["2023-09-08",26614.25,26868.13,26360.38,26741.19,1974502],["2023-09-11",26995.06,27841.3,26825.81,27079.69,6518400],["2023-09-12",27122.0,27798.99,27122.0,27756.68,3334653],["2023-09-13",28010.55,29195.29,28010.55,28729.85,5130400],["2023-09-14",28729.85,28814.48,27587.43,27925.93,3877000],["2023-09-15",27925.93,28095.17,27418.18,27629.74,2430100],["2023-09-18",27629.74,27629.74,26910.44,27079.69,2012800],["2023-09-19",27418.18,27418.18,26360.38,26868.13,2197500],["2023-09-20",27079.69,27883.61,26825.81,27883.61,1648600],["2023-09-21",27968.24,28518.29,27418.18,27502.81,2285700],["2023-09-22",26698.88,26910.44,25683.39,26148.82,3088200],["2023-09-25",26148.82,26148.82,24329.41,24329.41,2414300],["2023-09-26",23948.6,24540.97,22679.24,22679.24,2855600],["2023-09-27",22679.24,23694.73,22086.87,23694.73,2110100],["2023-09-28",23863.97,23863.97,23060.04,23398.54,1400400],["2023-09-29",23694.73,23779.35,23144.67,23229.29,1353800],["2023-10-02",23525.48,24160.16,23271.6,23990.91,1397600],["2023-10-03",23821.66,23821.66,22848.48,22848.48,2476800],["2023-10-04",22171.49,23610.1,22171.49,23610.1,1146600],["2023-10-05",23694.73,24033.22,23440.85,23483.16,1572900],["2023-10-06",23483.16,24117.85,23186.98,24117.85,1282600],["2023-10-09",24160.16,24667.9,23948.6,24498.65,1354000],["2023-10-10",24794.84,24794.84,24033.22,24033.22,1919700],["2023-10-11",24202.47,24625.59,24075.53,24540.97,1374400],["2023-10-12",24667.9,25091.02,24287.09,24498.65,1225400],["2023-10-13",24371.72,24710.21,23948.6,24498.65,1522300],["2023-10-16",24540.97,25048.71,24202.47,24287.09,1650700],["2023-10-17",24540.97,24540.97,22594.61,22594.61,1188400],["2023-10-18",22721.55,22848.48,21029.07,21029.07,2909300],["2023-10-19",21113.69,21663.75,20563.64,21156.0,1260700],["2023-10-20",21156.0,21959.93,20902.13,21917.62,1041000],["2023-10-23",21917.62,21959.93,21409.88,21536.81,873800],["2023-10-24",21833.0,21833.0,21198.32,21579.12,684900],["2023-10-25",21663.75,22044.56,21663.75,21706.06,974900],["2023-10-26",21409.88,21409.88,20225.14,20225.14,1668700],["2023-10-27",20225.14,20352.08,18871.16,19759.71,1320100],["2023-10-30",19717.4,19717.4,18490.35,18490.35,1119800],["2023-10-31",18828.84,18828.84,17390.24,17771.04,1636000],["2023-11-01",17855.67,18067.23,17178.68,18067.23,1233800],["2023-11-02",18532.66,19294.28,18278.79,19294.28,1354800],["2023-11-03",19463.52,19844.33,18786.53,19463.52,1588700],["2023-11-06",19548.15,19844.33,19336.59,19759.71,1105200],["2023-11-07",19759.71,20394.39,19548.15,19759.71,1537500],["2023-11-08",19759.71,21113.69,19759.71,21113.69,1740600],["2023-11-09",21282.94,21875.31,21113.69,21240.63,2099200],["2023-11-10",21071.38,21663.75,20859.82,21029.07,1675600],["2023-11-13",21240.63,21536.81,20817.51,21156.0,1085500],["2023-11-14",21494.5,21706.06,21240.63,21325.25,1372500],["2023-11-15",21875.31,21875.31,21367.56,21409.88,1116100],["2023-11-16",21282.94,21579.12,21240.63,21579.12,781300],["2023-11-17",21748.37,22425.36,21579.12,21917.62,3647400],["2023-11-20",21240.63,22256.12,21240.63,21917.62,1361000],["2023-11-21",22256.12,22383.05,22002.24,22298.43,897600],["2023-11-22",22340.74,22848.48,22213.8,22679.24,1958900],["2023-11-23",22721.55,22721.55,21113.69,21113.69,1997200],["2023-11-24",21156.0,21409.88,20055.89,21409.88,1976000],["2023-11-27",21282.94,21579.12,20986.76,21071.38,445800],["2023-11-28",21156.0,21325.25,20521.32,21071.38,1270700],["2023-11-29",21156.0,21452.19,21029.07,21325.25,768700],["2023-11-30",21536.81,21706.06,21198.32,21198.32,900000],["2023-12-01",21409.88,21494.5,21071.38,21409.88,848800],["2023-12-04",21748.37,22636.92,21706.06,22425.36,2081700],["2023-12-05",22552.3,22636.92,22340.74,22509.99,1456300],["2023-12-06",22552.3,22933.11,22509.99,22806.17,1552500],["2023-12-07",22890.8,23060.04,21917.62,22171.49,1966300],["2023-12-08",22256.12,22763.86,22002.24,22425.36,1304100],["2023-12-11",22425.36,22425.36,22044.56,22256.12,608000],["2023-12-12",22467.68,22467.68,22213.8,22256.12,479000],["2023-12-13",22340.74,22763.86,22129.18,22256.12,1270300],["2023-12-14",22594.61,22594.61,21917.62,22086.87,849500],["2023-12-15",22086.87,22129.18,21621.44,21748.37,805500],["2023-12-18",21621.44,21748.37,21156.0,21156.0,930600],["2023-12-19",21240.63,21409.88,20986.76,21325.25,525500],["2023-12-20",21452.19,21790.68,21325.25,21706.06,799800],["2023-12-21",21536.81,21706.06,21367.56,21663.75,425800],["2023-12-22",21790.68,21875.31,21579.12,21621.44,711900],["2023-12-25",21621.44,22213.8,21621.44,22171.49,718900],["2023-12-26",22425.36,22425.36,22129.18,22213.8,1000600],["2023-12-27",22298.43,22467.68,22171.49,22256.12,1019800],["2023-12-28",22340.74,22425.36,22171.49,22213.8,817800],["2023-12-29",22340.74,23017.73,22256.12,22636.92,2120100],["2024-01-02",22763.86,22890.8,22425.36,22425.36,1155600],["2024-01-03",22425.36,23990.91,22383.05,23990.91,5607000],["2024-01-04",24117.85,24160.16,23863.97,23863.97,1810300],["2024-01-05",23990.91,24794.84,23990.91,24329.41,3103400],["2024-01-08",24456.34,25387.21,24117.85,24837.15,3339600],["2024-01-09",24964.09,24964.09,24414.03,24498.65,1622100],["2024-01-10",24498.65,24752.53,24287.09,24287.09,2166600],["2024-01-11",24287.09,25006.4,24244.78,24625.59,1582700],["2024-01-12",24414.03,24456.34,23694.73,23906.29,2535000],["2024-01-15",24117.85,24287.09,23990.91,23990.91,967300],["2024-01-16",23948.6,24752.53,23863.97,24667.9,1760900],["2024-01-17",24794.84,25217.96,24371.72,24371.72,1370400],["2024-01-18",24625.59,24879.46,24371.72,24794.84,1670200],["2024-01-19",24837.15,25302.58,24625.59,24625.59,1913200],["2024-01-22",24583.28,24625.59,24160.16,24287.09,1837200],["2024-01-23",24329.41,24837.15,24287.09,24371.72,955500],["2024-01-24",24287.09,24371.72,24117.85,24117.85,1360000],["2024-01-25",24117.85,24414.03,24075.53,24117.85,913100],["2024-01-26",24329.41,24329.41,24117.85,24287.09,1031500],["2024-01-29",24287.09,25006.4,24287.09,24540.97,2139000],["2024-01-30",24667.9,25725.7,24540.97,25725.7,4435000],["2024-01-31",25725.7,25725.7,24837.15,24837.15,3439900],["2024-02-01",24837.15,25302.58,24710.21,25133.33,1541200],["2024-02-02",25133.33,25302.58,24710.21,24794.84,2838000],["2024-02-05",24879.46,24879.46,24202.47,24625.59,3003000],["2024-02-06",24667.9,24837.15,24414.03,24456.34,1572400],["2024-02-07",24498.65,24921.77,24287.09,24667.9,2393200],["2024-02-15",24964.09,25556.45,24752.53,25387.21,4729200],["2024-02-16",25429.52,25514.14,25048.71,25133.33,4783600],["2024-02-19",26500.0,26500.0,25850.0,26000.0,2266400],["2024-02-20",26000.0,26000.0,25600.0,25800.0,1529900],["2024-02-21",25700.0,26150.0,25600.0,25950.0,1430600],["2024-02-22",25850.0,26250.0,25700.0,25800.0,1129300],["2024-02-23",25800.0,25900.0,25050.0,25350.0,1516600],["2024-02-26",25350.0,25700.0,25000.0,25700.0,1283400],["2024-02-27",25850.0,26400.0,25800.0,26100.0,1721300],["2024-02-28",26200.0,26200.0,25750.0,25900.0,1312800],["2024-02-29",25900.0,26000.0,25450.0,25700.0,1950400],["2024-03-01",25800.0,26950.0,25500.0,26800.0,4196600],["2024-03-04",27000.0,27000.0,26650.0,26700.0,1274700],["2024-03-05",26300.0,26700.0,26150.0,26400.0,2210300],["2024-03-06",26400.0,26500.0,25700.0,25850.0,1866100],["2024-03-07",25850.0,26150.0,25750.0,26150.0,1710122],["2024-03-08",26000.0,26300.0,25550.0,25550.0,2376500],["2024-03-11",25550.0,25600.0,25000.0,25000.0,1406900],["2024-03-12",25000.0,25550.0,24850.0,25300.0,1488700],["2024-03-13",25700.0,25700.0,25300.0,25650.0,1708100],["2024-03-14",25800.0,26200.0,25550.0,26200.0,3783000],["2024-03-15",26200.0,27050.0,26000.0,26450.0,4960100],["2024-03-18",26450.0,26800.0,25000.0,25450.0,3347400],["2024-03-19",25650.0,26000.0,25450.0,25450.0,1798800],["2024-03-20",25500.0,25650.0,25250.0,25650.0,1937400],["2024-03-21",26000.0,26500.0,25650.0,26500.0,3285400],["2024-03-22",27150.0,27200.0,26500.0,26650.0,4310600],["2024-03-25",26800.0,27350.0,26200.0,26400.0,3240700],["2024-03-26",26400.0,26950.0,26100.0,26950.0,1681300],["2024-03-27",27100.0,27300.0,26400.0,26950.0,2269000],["2024-03-28",27050.0,27050.0,26500.0,26600.0,1456300],["2024-03-29",26900.0,26900.0,26150.0,26200.0,1404100],["2024-04-01",26200.0,26750.0,25900.0,26200.0,2284600],["2024-04-02",26000.0,26400.0,25750.0,26300.0,1848400],["2024-04-03",26300.0,26750.0,26000.0,26100.0,2272100],["2024-04-04",26050.0,26350.0,25600.0,25600.0,1446900],["2024-04-05",25400.0,25600.0,25300.0,25300.0,1601600],["2024-04-08",25250.0,25400.0,25000.0,25000.0,1141000],["2024-04-09",25000.0,25200.0,24800.0,25200.0,1002700],["2024-04-10",25300.0,25400.0,24800.0,24800.0,815700],["2024-04-11",24400.0,24750.0,24200.0,24500.0,1157400],["2024-04-12",24550.0,24800.0,24550.0,24650.0,738200],["2024-04-15",24600.0,24750.0,22950.0,22950.0,2113700],["2024-04-16",22900.0,22900.0,21350.0,21950.0,2344800],["2024-04-17",22150.0,22200.0,21350.0,21400.0,958800],["2024-04-19",20500.0,21300.0,20100.0,20150.0,2004300],["2024-04-22",20800.0,20800.0,20150.0,20500.0,1118900],["2024-04-23",20700.0,20900.0,19200.0,19500.0,1205000],["2024-04-24",19900.0,20850.0,19900.0,20850.0,1618800],["2024-04-25",21000.0,22000.0,21000.0,21500.0,1976100],["2024-04-26",21100.0,21500.0,21000.0,21450.0,1052200],["2024-05-02",21600.0,21650.0,21050.0,21250.0,1022000],["2024-05-03",21650.0,21650.0,21000.0,21100.0,931000],["2024-05-06",21400.0,21750.0,21150.0,21700.0,1251000],["2024-05-07",21700.0,22300.0,21700.0,21800.0,1398200],["2024-05-08",21450.0,22900.0,21100.0,22600.0,4603250],["2024-05-09",22800.0,22850.0,22050.0,22300.0,1723400],["2024-05-10",22500.0,22500.0,21850.0,21950.0,2321400],["2024-05-13",22000.0,22200.0,21600.0,21850.0,1474600],["2024-05-14",21900.0,22200.0,21750.0,21800.0,1313100],["2024-05-15",21800.0,22400.0,21800.0,22300.0,2314600],["2024-05-16",22500.0,22650.0,22250.0,22250.0,1700300],["2024-05-17",22200.0,22400.0,21900.0,22150.0,2691500],["2024-05-20",22500.0,22950.0,22350.0,22850.0,3441300],["2024-05-21",22850.0,22900.0,22350.0,22600.0,1990600],["2024-05-22",22800.0,22850.0,22200.0,22250.0,2561800],["2024-05-23",22250.0,22550.0,22150.0,22400.0,2046400],["2024-05-24",22300.0,22850.0,21700.0,21850.0,3476300],["2024-05-27",22000.0,22350.0,21850.0,22100.0,1363300],["2024-05-28",22100.0,22650.0,22100.0,22650.0,2175800],["2024-05-29",22650.0,23500.0,22550.0,22950.0,4402000],["2024-05-30",22450.0,23400.0,22450.0,22800.0,2836800],["2024-05-31",23200.0,23200.0,22550.0,22550.0,1943200],["2024-06-03",22750.0,23100.0,22700.0,22900.0,1983500],["2024-06-04",23100.0,23750.0,22900.0,23500.0,5468900],["2024-06-05",23700.0,23850.0,23300.0,23300.0,3180800],["2024-06-06",23500.0,23700.0,22850.0,23000.0,2128500],["2024-06-07",23200.0,23250.0,22900.0,23000.0,1632400],["2024-06-10",23350.0,23950.0,23300.0,23350.0,4641800],["2024-06-11",23450.0,23500.0,22800.0,22850.0,2352000],["2024-06-12",22850.0,22900.0,22500.0,22800.0,2648900],["2024-06-13",23000.0,23100.0,22750.0,22800.0,2339100],["2024-06-14",22800.0,23400.0,22000.0,22000.0,3807400],["2024-06-17",22150.0,22400.0,22000.0,22150.0,1836700],["2024-06-18",22500.0,22500.0,22000.0,22000.0,1738500],["2024-06-19",22050.0,22150.0,21500.0,21600.0,2635700],["2024-06-20",21600.0,21850.0,20800.0,21000.0,2613200],["2024-06-21",21050.0,21350.0,21000.0,21000.0,1227700],["2024-06-24",21250.0,21300.0,19950.0,19950.0,2065900],["2024-06-25",19950.0,21150.0,19950.0,20800.0,5221800],["2024-06-26",20900.0,21200.0,20700.0,21100.0,1062200],["2024-06-27",21200.0,21250.0,20700.0,20800.0,827700],["2024-06-28",20800.0,20800.0,20000.0,20050.0,1484300],["2024-07-01",20450.0,20450.0,20050.0,20350.0,636800],["2024-07-02",20450.0,20800.0,20450.0,20650.0,1044200],["2024-07-03",20850.0,21700.0,20650.0,21400.0,2509600],["2024-07-04",21500.0,21500.0,21050.0,21150.0,1111800],["2024-07-05",21250.0,21650.0,21100.0,21250.0,1724900],["2024-07-08",21450.0,21450.0,20900.0,21000.0,1464400],["2024-07-09",21000.0,21300.0,20850.0,21300.0,2665900],["2024-07-10",21650.0,21650.0,21200.0,21200.0,2765800],["2024-07-11",21300.0,21450.0,21050.0,21150.0,1080600],["2024-07-12",21300.0,21300.0,20450.0,20600.0,2219900],["2024-07-15",20700.0,20850.0,20600.0,20650.0,663500],["2024-07-16",20900.0,20900.0,20600.0,20650.0,935900],["2024-07-17",20800.0,20850.0,19500.0,20000.0,2254500],["2024-07-18",20050.0,20400.0,19700.0,20200.0,1266200],["2024-07-19",20200.0,20200.0,19750.0,19950.0,780800],["2024-07-22",19950.0,19950.0,19000.0,19250.0,1237900],["2024-07-23",19350.0,19500.0,18400.0,18400.0,1119100],["2024-07-24",18400.0,19200.0,18050.0,19000.0,1098600],["2024-07-25",18950.0,18950.0,18650.0,18800.0,477300],["2024-07-26",18800.0,19200.0,18800.0,18900.0,606600],["2024-07-29",19100.0,19200.0,18800.0,18950.0,316700],["2024-07-30",19000.0,19000.0,18450.0,18650.0,701300],["2024-07-31",18600.0,18800.0,18300.0,18400.0,717000],["2024-08-01",18300.0,18450.0,17300.0,17300.0,1612600],["2024-08-02",17200.0,18500.0,16850.0,18500.0,1089800],["2024-08-05",17900.0,18200.0,17250.0,17250.0,1496800],["2024-08-06",17500.0,18000.0,17150.0,18000.0,1084500],["2024-08-07",18000.0,18400.0,17600.0,18400.0,947600],["2024-08-08",18300.0,19400.0,18050.0,18450.0,2270700],["2024-08-09",18900.0,18900.0,18450.0,18550.0,883200],["2024-08-12",18550.0,19100.0,18400.0,18700.0,1050500],["2024-08-13",18750.0,18750.0,18350.0,18500.0,723600],["2024-08-14",18850.0,18850.0,18150.0,18150.0,795900],["2024-08-15",18200.0,18600.0,18050.0,18400.0,864700],["2024-08-16",18500.0,19500.0,18450.0,19400.0,2728800],["2024-08-19",19600.0,19600.0,19200.0,19200.0,1279200],["2024-08-20",19400.0,19600.0,19200.0,19400.0,1455800],["2024-08-21",19600.0,20200.0,19500.0,19500.0,2052500],["2024-08-22",19650.0,19650.0,19350.0,19400.0,1149200],["2024-08-23",19400.0,19500.0,18900.0,19100.0,1705300],["2024-08-26",19400.0,19400.0,19000.0,19000.0,1012700],["2024-08-27",19000.0,19300.0,18900.0,18950.0,978400],["2024-08-28",19050.0,19250.0,18750.0,18900.0,864300],["2024-08-29",18950.0,19000.0,18750.0,18750.0,529400],["2024-08-30",19100.0,19100.0,18800.0,18800.0,677200],["2024-09-04",18400.0,19300.0,18400.0,19100.0,1148400],["2024-09-05",19200.0,19350.0,18800.0,19050.0,907400],["2024-09-06",19050.0,19050.0,18750.0,18850.0,646400],["2024-09-09",18600.0,19050.0,18600.0,18750.0,558300],["2024-09-10",18850.0,18950.0,18350.0,18400.0,1324400],["2024-09-11",18400.0,18500.0,17750.0,18500.0,1524900],["2024-09-12",18500.0,18550.0,18200.0,18250.0,534400],["2024-09-13",18250.0,18300.0,17950.0,17950.0,1492900],["2024-09-16",18000.0,18200.0,17650.0,18150.0,918300],["2024-09-17",18000.0,18450.0,17850.0,18450.0,726800],["2024-09-18",18500.0,18500.0,18200.0,18400.0,1267500],["2024-09-19",18350.0,18550.0,18200.0,18400.0,823700],["2024-09-20",18500.0,18600.0,18350.0,18450.0,1898200],["2024-09-23",18500.0,18750.0,18350.0,18500.0,897300],["2024-09-24",18450.0,18850.0,18400.0,18850.0,1415700],["2024-09-25",19000.0,19250.0,18800.0,19050.0,2341300],["2024-09-26",19100.0,19200.0,18850.0,18900.0,1813700],["2024-09-27",18950.0,19500.0,18850.0,19400.0,3196300],["2024-09-30",19450.0,19750.0,19350.0,19700.0,2449900],["2024-10-01",19800.0,19900.0,19500.0,19550.0,2705200],["2024-10-02",19350.0,19500.0,19200.0,19200.0,2047200],["2024-10-03",19200.0,19350.0,18900.0,18900.0,1801400],["2024-10-04",19000.0,19000.0,18750.0,18850.0,770200],["2024-10-07",18900.0,18950.0,18600.0,18650.0,984400],["2024-10-08",18600.0,18900.0,18500.0,18650.0,981600],["2024-10-09",18900.0,19250.0,18850.0,19200.0,1216300],["2024-10-10",19250.0,19300.0,18900.0,18950.0,761200],["2024-10-11",19200.0,19200.0,18950.0,18950.0,635000],["2024-10-14",19000.0,19300.0,18950.0,19000.0,966900],["2024-10-15",19300.0,19300.0,18700.0,18800.0,1015400],["2024-10-16",18900.0,18950.0,18400.0,18450.0,954500],["2024-10-17",18450.0,18650.0,18150.0,18600.0,1121200],["2024-10-18",18600.0,18750.0,18550.0,18550.0,450200],["2024-10-21",18500.0,18600.0,18400.0,18400.0,362500],["2024-10-22",18400.0,18400.0,17850.0,18100.0,964400],["2024-10-23",18050.0,19350.0,17950.0,19350.0,974400],["2024-10-24",18950.0,18950.0,18500.0,18500.0,835900],["2024-10-25",18550.0,18550.0,18100.0,18100.0,562800],["2024-10-28",18100.0,18500.0,18100.0,18500.0,756500],["2024-10-29",18550.0,18550.0,18350.0,18350.0,232500],["2024-10-30",18450.0,18600.0,18150.0,18600.0,557000],["2024-10-31",18500.0,18500.0,18300.0,18350.0,295600],["2024-11-01",18350.0,18350.0,18100.0,18100.0,388100],["2024-11-04",18250.0,18250.0,17800.0,18100.0,653000],["2024-11-05",18200.0,18350.0,18000.0,18350.0,447900],["2024-11-06",18350.0,18550.0,18300.0,18550.0,811500],["2024-11-07",18700.0,18700.0,18350.0,18400.0,736000],["2024-11-08",18350.0,18400.0,18100.0,18100.0,594200],["2024-11-11",18150.0,18500.0,18150.0,18450.0,852800],["2024-11-12",18550.0,18650.0,18250.0,18300.0,555900],["2024-11-13",18350.0,18350.0,17900.0,18100.0,897100],["2024-11-14",18100.0,18200.0,17600.0,17800.0,1270900],["2024-11-15",17750.0,17750.0,17000.0,17750.0,1382100],["2024-11-18",17700.0,18000.0,17200.0,18000.0,1342500],["2024-11-19",17800.0,17800.0,17450.0,17800.0,2719100],["2024-11-20",17600.0,17900.0,17250.0,17750.0,652000],["2024-11-21",17750.0,17750.0,17300.0,17450.0,1201300],["2024-11-22",17450.0,17600.0,17250.0,17450.0,1146200],["2024-11-25",17550.0,17600.0,17300.0,17600.0,600200],["2024-11-26",17500.0,17900.0,17500.0,17800.0,1280100],["2024-11-27",17800.0,17800.0,17500.0,17500.0,543100],["2024-11-28",17450.0,17600.0,17300.0,17600.0,1284500],["2024-11-29",17600.0,17600.0,17300.0,17450.0,985800],["2024-12-02",17600.0,18150.0,17550.0,17800.0,1909400],["2024-12-03",17900.0,17900.0,17650.0,17650.0,596700],["2024-12-04",17600.0,17700.0,17350.0,17350.0,808800],["2024-12-05",17350.0,17800.0,17250.0,17800.0,1210000],["2024-12-06",17850.0,18000.0,17600.0,17600.0,750700],["2024-12-09",17650.0,18500.0,17600.0,18350.0,3069300],["2024-12-10",18400.0,18700.0,18200.0,18300.0,1898600],["2024-12-11",18350.0,18400.0,18050.0,18100.0,1251100],["2024-12-12",18300.0,18600.0,18150.0,18200.0,1767600],["2024-12-13",18200.0,18500.0,18150.0,18300.0,1642000],["2024-12-16",18300.0,18400.0,18050.0,18100.0,912000],["2024-12-17",18300.0,18300.0,18000.0,18000.0,695400],["2024-12-18",18050.0,18100.0,17900.0,17900.0,828800],["2024-12-19",17650.0,17800.0,17400.0,17450.0,1528900],["2024-12-20",17550.0,17900.0,17450.0,17600.0,908000],["2024-12-23",17700.0,17750.0,17600.0,17600.0,493500],["2024-12-24",17600.0,17650.0,17450.0,17600.0,897800],["2024-12-25",17800.0,18800.0,17800.0,18800.0,6092900],["2024-12-26",19000.0,19250.0,18750.0,18950.0,2150300],["2024-12-27",19000.0,19300.0,18700.0,18700.0,2341200],["2024-12-30",18700.0,19250.0,18550.0,19000.0,2622500],["2024-12-31",18850.0,19100.0,18550.0,18550.0,1558000],["2025-01-02",18700.0,19050.0,18600.0,18750.0,1498000],["2025-01-03",18900.0,19300.0,18750.0,18850.0,2159400],["2025-01-06",18950.0,19450.0,18600.0,18600.0,3470400],["2025-01-07",18700.0,18800.0,17750.0,17900.0,2275700],["2025-01-08",17900.0,18100.0,17800.0,18000.0,1022800],["2025-01-09",18000.0,18150.0,17650.0,17650.0,1389300],["2025-01-10",17600.0,18300.0,17550.0,17800.0,1620200],["2025-01-13",17800.0,18350.0,17750.0,17850.0,1575900],["2025-01-14",18050.0,18350.0,17950.0,17950.0,1324300],["2025-01-15",18000.0,19150.0,18000.0,18900.0,3775900],["2025-01-16",19100.0,19100.0,18650.0,18800.0,1969000],["2025-01-17",18900.0,19300.0,18650.0,19100.0,2427700],["2025-01-20",19100.0,19400.0,18700.0,18750.0,2281000],["2025-01-21",18800.0,19000.0,18600.0,18900.0,1771200],["2025-01-22",18950.0,19050.0,18700.0,18700.0,1442400],["2025-01-23",18800.0,19200.0,18700.0,19050.0,1812400],["2025-01-24",19100.0,19200.0,18750.0,19000.0,1667100],["2025-02-03",18650.0,19650.0,18650.0,19150.0,3237600],["2025-02-04",19300.0,20150.0,19200.0,20050.0,4996300],["2025-02-05",20100.0,20100.0,19800.0,19950.0,1503800],["2025-02-06",20000.0,20400.0,19700.0,20000.0,3708800],["2025-02-07",20200.0,20700.0,19700.0,19800.0,4310900],["2025-02-10",19850.0,20250.0,19550.0,19800.0,2787800],["2025-02-11",19950.0,20350.0,19900.0,19900.0,2687800],["2025-02-12",20250.0,20600.0,19900.0,20200.0,2991000],["2025-02-13",20350.0,20350.0,20000.0,20150.0,2138000],["2025-02-14",20450.0,20850.0,20300.0,20350.0,4044600],["2025-02-17",20400.0,20800.0,19850.0,19950.0,4063800],["2025-02-18",19950.0,20200.0,19800.0,19800.0,3028200],["2025-02-19",19800.0,20150.0,19800.0,20000.0,2586700],["2025-02-20",20050.0,20250.0,19800.0,19800.0,2237800],["2025-02-21",19750.0,20350.0,19750.0,20000.0,2578900],["2025-02-24",20000.0,20250.0,19900.0,19900.0,2075200],["2025-02-25",19950.0,20700.0,19950.0,20550.0,5920700],["2025-02-26",20550.0,20750.0,20300.0,20300.0,2108500],["2025-02-27",20300.0,20400.0,20050.0,20200.0,2872600],["2025-02-28",20300.0,20300.0,19950.0,19950.0,2312600],["2025-03-03",20000.0,20150.0,19850.0,20150.0,1831300],["2025-03-04",20150.0,20550.0,20150.0,20350.0,3087800],["2025-03-05",20400.0,20450.0,19950.0,19950.0,2566600],["2025-03-06",19950.0,20100.0,19900.0,20100.0,2079400],["2025-03-07",20250.0,20500.0,20000.0,20000.0,2558000],["2025-03-10",20150.0,20750.0,19950.0,20650.0,5666000],["2025-03-11",20400.0,21100.0,20350.0,20950.0,4422400],["2025-03-12",21000.0,21000.0,20500.0,20600.0,2624700],["2025-03-13",20750.0,20750.0,19650.0,19750.0,5689600],["2025-03-14",19850.0,19850.0,19450.0,19550.0,2464800],["2025-03-17",19600.0,19750.0,19550.0,19600.0,1169700],["2025-03-18",19750.0,19750.0,19550.0,19550.0,1275800],["2025-03-19",19500.0,19650.0,19300.0,19350.0,1525300],["2025-03-20",19500.0,19550.0,19200.0,19500.0,1250200],["2025-03-21",19500.0,19550.0,19200.0,19250.0,962900],["2025-03-24",19250.0,19300.0,19100.0,19200.0,783400],["2025-03-25",19400.0,19450.0,19200.0,19250.0,857800],["2025-03-26",19350.0,19500.0,19100.0,19150.0,850000],["2025-03-27",19150.0,19250.0,19000.0,19000.0,876600],["2025-03-28",19000.0,19000.0,18400.0,18400.0,2164200],["2025-03-31",18350.0,18750.0,18200.0,18550.0,1613200],["2025-04-01",18700.0,18750.0,18550.0,18650.0,541200],["2025-04-02",18850.0,18950.0,18400.0,18600.0,1095900],["2025-04-03",17650.0,18000.0,17300.0,17300.0,2391000],["2025-04-04",16100.0,16500.0,16100.0,16100.0,4158400],["2025-04-08",15100.0,15600.0,15000.0,15000.0,1261200],["2025-04-09",13950.0,14800.0,13950.0,13950.0,3171600],["2025-04-10",14900.0,14900.0,14900.0,14900.0,208800],["2025-04-11",15000.0,15850.0,14500.0,15650.0,4040800],["2025-04-14",15850.0,15950.0,15550.0,15850.0,1623300],["2025-04-15",15800.0,15800.0,15000.0,15500.0,1695600],["2025-04-16",15400.0,15800.0,15100.0,15400.0,1005900],["2025-04-17",15100.0,15550.0,15100.0,15500.0,671800],["2025-04-18",15600.0,15850.0,15500.0,15600.0,1317000],["2025-04-21",15650.0,15700.0,15150.0,15200.0,924600],["2025-04-22",15000.0,15150.0,14150.0,14350.0,2946900],["2025-04-23",14700.0,14900.0,14200.0,14900.0,1291900],["2025-04-24",15000.0,15300.0,14900.0,15000.0,1011400],["2025-04-25",15100.0,15650.0,15100.0,15150.0,1476400],["2025-04-28",15100.0,15700.0,15000.0,15700.0,2173500],["2025-04-29",15600.0,15700.0,15400.0,15550.0,656100],["2025-05-05",15700.0,16150.0,15550.0,16000.0,1445500],["2025-05-06",16200.0,16200.0,15600.0,15600.0,1513900],["2025-05-07",15500.0,15850.0,15500.0,15850.0,1675400],["2025-05-08",16000.0,16050.0,15750.0,15900.0,1616000],["2025-05-09",16050.0,16300.0,15800.0,15850.0,1299200],["2025-05-12",16000.0,16000.0,15600.0,15800.0,977800],["2025-05-13",16200.0,16250.0,16000.0,16100.0,1864900],["2025-05-14",16200.0,16350.0,15900.0,16100.0,1519700],["2025-05-15",16200.0,16450.0,15950.0,16400.0,2016800],["2025-05-16",16500.0,16550.0,16050.0,16050.0,1408500],["2025-05-19",16050.0,16200.0,15950.0,16000.0,973900],["2025-05-20",16000.0,16150.0,15950.0,16000.0,837500],["2025-05-21",16100.0,16550.0,16000.0,16550.0,2968700],["2025-05-22",16500.0,16500.0,16050.0,16050.0,1982500],["2025-05-23",16100.0,16750.0,15900.0,16300.0,3230500],["2025-05-26",16600.0,16900.0,16050.0,16750.0,2517000],["2025-05-27",16850.0,17400.0,16750.0,17100.0,3022000],["2025-05-28",17300.0,17300.0,16650.0,16800.0,2544800],["2025-05-29",16950.0,17050.0,16700.0,17000.0,1588100],["2025-05-30",17000.0,17000.0,16650.0,16700.0,1228100],["2025-06-02",16700.0,17200.0,16650.0,17050.0,2618900],["2025-06-03",17250.0,17300.0,16950.0,17000.0,1561100],["2025-06-04",17050.0,17450.0,17050.0,17150.0,2104400],["2025-06-05",17150.0,17550.0,17100.0,17150.0,2127800],["2025-06-06",17200.0,17200.0,16700.0,16750.0,2168100],["2025-06-09",16750.0,16750.0,16350.0,16350.0,1527500],["2025-06-10",16450.0,16650.0,16300.0,16450.0,1312400],["2025-06-11",16500.0,17200.0,16400.0,17050.0,2003000],["2025-06-12",17250.0,17450.0,17050.0,17100.0,2099800],["2025-06-13",17000.0,17850.0,16700.0,17300.0,4719400],["2025-06-16",17250.0,17450.0,17250.0,17300.0,1458800],["2025-06-17",17350.0,17800.0,17350.0,17350.0,1746500],["2025-06-18",17350.0,17700.0,17050.0,17050.0,2542200],["2025-06-19",17100.0,17200.0,16750.0,16800.0,1847000],["2025-06-20",16900.0,16900.0,16700.0,16700.0,1798300],["2025-06-23",16700.0,17100.0,16400.0,16900.0,1215600],["2025-06-24",17000.0,17100.0,16850.0,16850.0,1173900],["2025-06-25",17000.0,17100.0,16700.0,16700.0,1522100],["2025-06-26",16800.0,16850.0,16650.0,16800.0,813100],["2025-06-27",16950.0,16950.0,16650.0,16750.0,1042900],["2025-06-30",16850.0,17050.0,16800.0,16850.0,1120600],["2025-07-01",17100.0,17400.0,16800.0,16850.0,1755700],["2025-07-02",17000.0,17150.0,16850.0,17150.0,1227600],["2025-07-03",17100.0,17450.0,16800.0,16950.0,2773800],["2025-07-04",17050.0,17100.0,16900.0,17050.0,1010400],["2025-07-07",17300.0,17400.0,17050.0,17300.0,1702700],["2025-07-08",17350.0,17500.0,17250.0,17400.0,2626400],["2025-07-09",17550.0,17750.0,17300.0,17450.0,4256300],["2025-07-10",17600.0,17650.0,17300.0,17350.0,2277100],["2025-07-11",17450.0,17450.0,17100.0,17150.0,2116900],["2025-07-14",17200.0,17550.0,16850.0,17400.0,2628100],["2025-07-15",17600.0,17600.0,17150.0,17150.0,1869200],["2025-07-16",17050.0,18150.0,17050.0,18050.0,5349700],["2025-07-17",18350.0,18350.0,17750.0,17950.0,3222400],["2025-07-18",18000.0,18400.0,17850.0,18250.0,5024200],["2025-07-21",18400.0,18700.0,18000.0,18000.0,3284900],["2025-07-22",18200.0,18200.0,17850.0,18050.0,2075900],["2025-07-23",18100.0,18700.0,18100.0,18200.0,4439500],["2025-07-24",18200.0,18300.0,17950.0,18050.0,2059500],["2025-07-25",18200.0,18600.0,18200.0,18400.0,4041700],["2025-07-28",18700.0,18850.0,18450.0,18850.0,4528400],["2025-07-29",19050.0,19400.0,17850.0,17850.0,8364500],["2025-07-30",17850.0,18200.0,17700.0,18100.0,2609500],["2025-07-31",18300.0,18350.0,17700.0,18000.0,3064600],["2025-08-01",18500.0,18600.0,18050.0,18100.0,3220700],["2025-08-04",18100.0,19350.0,18000.0,19350.0,6116800],["2025-08-05",19700.0,19700.0,18100.0,18500.0,7605700],["2025-08-06",18800.0,18850.0,18550.0,18800.0,2801300],["2025-08-07",19200.0,19650.0,18900.0,19650.0,6235300],["2025-08-08",19800.0,19800.0,19000.0,19350.0,3941700],["2025-08-11",19600.0,20200.0,19500.0,19600.0,3570700],["2025-08-12",19850.0,19850.0,19100.0,19500.0,3681800],["2025-08-13",19700.0,20500.0,19550.0,20400.0,9002800],["2025-08-14",20550.0,20650.0,20000.0,20250.0,3979400],["2025-08-15",20350.0,20500.0,19500.0,19700.0,5052500],["2025-08-18",19950.0,20900.0,19950.0,20400.0,4332800],["2025-08-19",20700.0,20750.0,19900.0,20150.0,4946400],["2025-08-20",20150.0,20150.0,19000.0,19400.0,4888600],["2025-08-21",19500.0,19600.0,18700.0,18700.0,3993800],["2025-08-22",18500.0,18750.0,18000.0,18500.0,3651900],["2025-08-25",18750.0,18750.0,18300.0,18350.0,1121400],["2025-08-26",18150.0,19000.0,18150.0,19000.0,1760000],["2025-08-27",19050.0,19150.0,18750.0,18850.0,1971800],["2025-08-28",18850.0,18900.0,18650.0,18750.0,1331500],["2025-08-29",18800.0,19200.0,18800.0,18950.0,1681100],["2025-09-03",18950.0,19500.0,18900.0,19500.0,1872400],["2025-09-04",19700.0,19900.0,19300.0,19850.0,3155100],["2025-09-05",20050.0,20200.0,18700.0,18700.0,5306600],["2025-09-08",18850.0,19850.0,18650.0,19100.0,4525000],["2025-09-09",19400.0,19600.0,18900.0,19150.0,2234500],["2025-09-10",19500.0,19900.0,19200.0,19500.0,3142600],["2025-09-11",19600.0,19600.0,18850.0,19450.0,2458700],["2025-09-12",19800.0,20800.0,19600.0,20800.0,6188500],["2025-09-15",22250.0,22250.0,22100.0,22250.0,5391400],["2025-09-16",22300.0,22450.0,21600.0,21900.0,8453800],["2025-09-17",21800.0,21900.0,21100.0,21300.0,3526100],["2025-09-18",21400.0,21950.0,21250.0,21450.0,3927400],["2025-09-19",21800.0,21800.0,21250.0,21500.0,1680300],["2025-09-22",21300.0,21500.0,20400.0,20650.0,5596400],["2025-09-23",20950.0,21000.0,20200.0,20250.0,2175700],["2025-09-24",20300.0,20800.0,20250.0,20750.0,2519400],["2025-09-25",20850.0,21550.0,20700.0,21250.0,3904000],["2025-09-26",21400.0,21450.0,20600.0,20600.0,3679600],["2025-09-29",20800.0,21100.0,20300.0,20350.0,3049400],["2025-09-30",20350.0,20400.0,19500.0,20000.0,3375500],["2025-10-01",20000.0,20100.0,19700.0,19700.0,1461500],["2025-10-02",19800.0,20000.0,19300.0,19300.0,2017200],["2025-10-03",19450.0,19550.0,19050.0,19100.0,1703000],["2025-10-06",19150.0,19850.0,19100.0,19600.0,2845200],["2025-10-07",19900.0,20000.0,19350.0,19450.0,1748500],["2025-10-08",19700.0,19800.0,19450.0,19500.0,1316000],["2025-10-09",19500.0,19750.0,19450.0,19600.0,1831900],["2025-10-10",19650.0,20250.0,19650.0,19800.0,1899500],["2025-10-13",19500.0,19800.0,19350.0,19700.0,2031200],["2025-10-14",19850.0,20050.0,19200.0,19300.0,2542700],["2025-10-15",19450.0,19450.0,19000.0,19100.0,1408600],["2025-10-16",19050.0,19600.0,19050.0,19600.0,1656200],["2025-10-17",19600.0,19900.0,19400.0,19400.0,1808700],["2025-10-20",19200.0,19550.0,18050.0,18050.0,2701700],["2025-10-21",18000.0,18100.0,17100.0,18100.0,3416700],["2025-10-22",18100.0,18500.0,17550.0,18500.0,1377500],["2025-10-23",18400.0,18700.0,18000.0,18000.0,931900],["2025-10-24",17950.0,17950.0,17500.0,17950.0,1249700],["2025-10-27",18400.0,18450.0,18050.0,18450.0,1800900],["2025-10-28",18400.0,18500.0,17950.0,18500.0,1146100],["2025-10-29",18550.0,18750.0,18500.0,18700.0,1379700],["2025-10-30",18800.0,18900.0,18450.0,18550.0,870400],["2025-10-31",18600.0,18900.0,18400.0,18500.0,1360000],["2025-11-03",18500.0,18500.0,17850.0,18000.0,1709200],["2025-11-04",17950.0,18500.0,17400.0,18500.0,1732800],["2025-11-05",18300.0,18400.0,18050.0,18100.0,541200],["2025-11-06",18100.0,18350.0,18100.0,18100.0,721800],["2025-11-07",18150.0,18550.0,18050.0,18400.0,1646100],["2025-11-10",18400.0,18450.0,18100.0,18450.0,819800],["2025-11-11",18500.0,18500.0,18000.0,18150.0,1040000],["2025-11-12",18200.0,18700.0,18200.0,18600.0,2278800],["2025-11-13",18650.0,19100.0,18600.0,18800.0,2176800],["2025-11-14",18700.0,18950.0,18600.0,18700.0,1117900],["2025-11-17",18850.0,19350.0,18850.0,19050.0,2081300],["2025-11-18",19050.0,19150.0,18750.0,18900.0,1191000],["2025-11-19",18800.0,19300.0,18800.0,19150.0,1990600],["2025-11-20",19200.0,19200.0,18700.0,18900.0,819900],["2025-11-21",18800.0,18900.0,18500.0,18500.0,1471100],["2025-11-24",18600.0,18800.0,18500.0,18550.0,530000],["2025-11-25",18600.0,18700.0,18000.0,18000.0,1084200],["2025-11-26",18050.0,18500.0,17950.0,18500.0,1058700],["2025-11-27",18500.0,18650.0,18200.0,18200.0,623600],["2025-11-28",18350.0,18400.0,18000.0,18050.0,585800],["2025-12-01",18150.0,18500.0,18000.0,18500.0,908400],["2025-12-02",18450.0,18450.0,18050.0,18300.0,704000],["2025-12-03",18450.0,18500.0,18200.0,18500.0,694600],["2025-12-04",18500.0,18650.0,18450.0,18550.0,1531600],["2025-12-05",18550.0,18650.0,18300.0,18450.0,1275100],["2025-12-08",18600.0,18850.0,18350.0,18600.0,1398000],["2025-12-09",18600.0,18600.0,18100.0,18600.0,1291100],["2025-12-10",18600.0,19050.0,18500.0,18750.0,1503000],["2025-12-11",18750.0,18900.0,18500.0,18550.0,600800],["2025-12-12",18600.0,18650.0,17300.0,18000.0,1769700],["2025-12-15",17900.0,17950.0,17400.0,17900.0,1334600],["2025-12-16",17700.0,18600.0,17700.0,18600.0,1627800],["2025-12-17",18350.0,18700.0,18200.0,18250.0,792000],["2025-12-18",18200.0,18350.0,18100.0,18300.0,544700],["2025-12-19",18600.0,18600.0,18150.0,18600.0,1383100],["2025-12-22",18450.0,18650.0,18400.0,18650.0,1005800],["2025-12-23",18650.0,18750.0,18300.0,18300.0,835800],["2025-12-24",18350.0,18450.0,18150.0,18150.0,881600],["2025-12-25",18250.0,18250.0,17600.0,17600.0,1982700],["2025-12-26",17600.0,17800.0,17150.0,17600.0,1937800],["2025-12-29",17600.0,17600.0,17400.0,17600.0,495600],["2025-12-30",17600.0,17650.0,17300.0,17400.0,612300],["2025-12-31",17450.0,17450.0,17100.0,17100.0,879900],["2026-01-05",17250.0,17350.0,16700.0,17200.0,1462000],["2026-01-06",16850.0,17100.0,16650.0,16800.0,944900],["2026-01-07",16800.0,17200.0,16800.0,17200.0,1249000],["2026-01-08",17300.0,17350.0,16900.0,16900.0,887400],["2026-01-09",17000.0,17050.0,16050.0,16050.0,1342600],["2026-01-12",16200.0,17150.0,16200.0,17150.0,1622000],["2026-01-13",17400.0,17600.0,17100.0,17250.0,1277300],["2026-01-14",17250.0,17500.0,17100.0,17250.0,1176400],["2026-01-15",17250.0,17500.0,17100.0,17350.0,1157000],["2026-01-16",17300.0,17450.0,16900.0,17200.0,2351200],["2026-01-19",17200.0,17450.0,17050.0,17200.0,838900],["2026-01-20",17250.0,17350.0,17000.0,17200.0,1439500],["2026-01-21",17200.0,17200.0,16650.0,17100.0,1297300],["2026-01-22",16900.0,17400.0,16900.0,17300.0,1776500],["2026-01-23",17300.0,17400.0,17000.0,17200.0,780200],["2026-01-26",17250.0,17250.0,16500.0,16900.0,1511800],["2026-01-27",16850.0,16850.0,16500.0,16800.0,840700],["2026-01-28",16850.0,17300.0,16500.0,17300.0,1264400],["2026-01-29",17300.0,17550.0,17150.0,17450.0,3059000],["2026-01-30",17700.0,18300.0,17700.0,17750.0,2603700],["2026-02-02",17800.0,17800.0,17300.0,17550.0,1126500],["2026-02-03",17550.0,17600.0,17300.0,17500.0,992500],["2026-02-04",17600.0,18200.0,17400.0,18100.0,3285300],["2026-02-05",18100.0,18100.0,17600.0,17600.0,1059000],["2026-02-06",17400.0,17500.0,17000.0,17000.0,1532500],["2026-02-09",17200.0,17200.0,16800.0,17200.0,648600],["2026-02-10",16900.0,17150.0,16850.0,17000.0,580400],["2026-02-11",16900.0,17250.0,16900.0,17200.0,796300],["2026-02-12",17250.0,17350.0,17000.0,17300.0,528800],["2026-02-13",17250.0,17350.0,17050.0,17350.0,634600],["2026-02-23",17400.0,17650.0,17300.0,17550.0,890200],["2026-02-24",17500.0,17700.0,17400.0,17600.0,943700],["2026-02-25",17600.0,18100.0,17600.0,17950.0,2966000],["2026-02-26",18000.0,18000.0,17600.0,17700.0,835500],["2026-02-27",17800.0,17900.0,17650.0,17700.0,984000],["2026-03-02",17000.0,17400.0,17000.0,17300.0,2392100],["2026-03-03",17100.0,17300.0,16900.0,17200.0,2446400],["2026-03-04",17000.0,17100.0,16150.0,17000.0,2406700],["2026-03-05",17000.0,17250.0,16700.0,17250.0,1510900],["2026-03-06",17000.0,17000.0,16600.0,16950.0,1007300],["2026-03-09",15800.0,16000.0,15800.0,15800.0,849600],["2026-03-10",15800.0,16100.0,15600.0,16050.0,1362400],["2026-03-11",16050.0,16900.0,15950.0,16900.0,1499900],["2026-03-12",16550.0,16850.0,16400.0,16850.0,1090400],["2026-03-13",16450.0,17600.0,16450.0,17150.0,3650300],["2026-03-16",17200.0,17550.0,17000.0,17100.0,1045700],["2026-03-17",17100.0,17200.0,16700.0,16850.0,1092100],["2026-03-18",16850.0,16850.0,16250.0,16600.0,1108100],["2026-03-19",16200.0,16700.0,16150.0,16450.0,1044800],["2026-03-20",16450.0,16450.0,15700.0,15700.0,1861400],["2026-03-23",15750.0,16000.0,14650.0,16000.0,2787000],["2026-03-24",15900.0,16200.0,15650.0,16000.0,1532200],["2026-03-25",16050.0,16250.0,15850.0,16250.0,1623600],["2026-03-26",16250.0,16250.0,15950.0,16050.0,811100],["2026-03-27",16050.0,16450.0,15900.0,16450.0,1831600],["2026-03-30",16000.0,16150.0,15950.0,16000.0,959900],["2026-03-31",16100.0,16300.0,16000.0,16050.0,833600],["2026-04-01",16300.0,16400.0,16100.0,16300.0,1300000],["2026-04-02",16200.0,16250.0,15950.0,16000.0,800100],["2026-04-03",15950.0,16100.0,15650.0,16100.0,1244200],["2026-04-06",16000.0,16000.0,15600.0,15600.0,683300],["2026-04-07",15650.0,15700.0,15500.0,15500.0,565800],["2026-04-08",15950.0,16150.0,15700.0,16100.0,1147100],["2026-04-09",16000.0,16650.0,15900.0,16450.0,4186200],["2026-04-10",16500.0,16700.0,16300.0,16350.0,925200],["2026-04-13",16250.0,16700.0,16150.0,16450.0,1880400],["2026-04-14",16450.0,16850.0,16250.0,16850.0,2140600],["2026-04-15",17000.0,17100.0,16550.0,16550.0,1475100],["2026-04-16",16450.0,16500.0,16200.0,16350.0,1379700],["2026-04-17",16450.0,16550.0,16200.0,16250.0,664700],["2026-04-20",16300.0,16400.0,16250.0,16250.0,456600],["2026-04-21",16350.0,16350.0,16000.0,16000.0,1089100],["2026-04-22",16000.0,16150.0,15900.0,16150.0,614000],["2026-04-23",16100.0,16350.0,15750.0,16200.0,1315400],["2026-04-24",16150.0,16250.0,15900.0,16000.0,551500],["2026-04-28",16100.0,16150.0,15850.0,16000.0,540900],["2026-04-29",16000.0,16100.0,15900.0,16100.0,477900],["2026-05-04",16000.0,16300.0,15950.0,16300.0,1392300],["2026-05-05",16200.0,16200.0,16000.0,16100.0,657700],["2026-05-06",16100.0,16200.0,15950.0,16150.0,472400],["2026-05-07",16200.0,16250.0,15950.0,15950.0,689000],["2026-05-08",15950.0,16000.0,15800.0,15800.0,743700],["2026-05-11",15800.0,15900.0,15650.0,15900.0,800600],["2026-05-12",15850.0,15850.0,15700.0,15750.0,368000],["2026-05-13",15750.0,15750.0,15600.0,15750.0,679100],["2026-05-14",15750.0,15800.0,15700.0,15700.0,305600],["2026-05-15",15700.0,15700.0,15550.0,15550.0,391000],["2026-05-18",15600.0,15900.0,15400.0,15900.0,1014700],["2026-05-19",15800.0,15850.0,15550.0,15600.0,546200],["2026-05-20",15600.0,15650.0,15000.0,15550.0,869600],["2026-05-21",15500.0,15500.0,15300.0,15300.0,283000],["2026-05-22",15300.0,15450.0,15300.0,15450.0,529000],["2026-05-25",15500.0,15500.0,15300.0,15450.0,365200],["2026-05-26",15350.0,15450.0,15350.0,15450.0,423900],["2026-05-27",15400.0,15450.0,15350.0,15450.0,362600],["2026-05-28",15450.0,15500.0,15150.0,15150.0,631300],["2026-05-29",15200.0,15200.0,14950.0,15000.0,635500],["2026-06-01",15000.0,15400.0,15000.0,15150.0,610400],["2026-06-02",15150.0,15150.0,15000.0,15100.0,434200],["2026-06-03",15100.0,15100.0,14950.0,15000.0,373300],["2026-06-04",15100.0,15100.0,14750.0,15100.0,639100],["2026-06-05",14950.0,15050.0,14900.0,14950.0,596100],["2026-06-08",14850.0,15000.0,14600.0,14950.0,604300],["2026-06-09",14850.0,14950.0,14700.0,14900.0,615700],["2026-06-10",14750.0,14950.0,14750.0,14950.0,444600],["2026-06-11",14900.0,14950.0,14750.0,14950.0,407700],["2026-06-12",15000.0,15050.0,14850.0,14900.0,292100],["2026-06-15",15000.0,15150.0,14950.0,15050.0,620400],["2026-06-16",15200.0,15200.0,15050.0,15150.0,379700],["2026-06-17",15150.0,15250.0,15100.0,15250.0,518100],["2026-06-18",15150.0,15200.0,15050.0,15150.0,405500],["2026-06-19",15050.0,15150.0,14950.0,14950.0,278400],["2026-06-22",14700.0,15100.0,14700.0,15000.0,808400],["2026-06-23",15000.0,15000.0,14700.0,14900.0,920700],["2026-06-24",14750.0,14850.0,14550.0,14550.0,765600],["2026-06-25",14600.0,14900.0,14400.0,14900.0,654700],["2026-06-26",14900.0,14900.0,14550.0,14700.0,509200],["2026-06-29",14700.0,14950.0,14550.0,14850.0,601100],["2026-06-30",14950.0,14950.0,14700.0,14850.0,327400],["2026-07-01",14800.0,14850.0,14650.0,14850.0,416300],["2026-07-02",14800.0,14850.0,14650.0,14800.0,359200],["2026-07-03",14850.0,14850.0,14550.0,14700.0,511700],["2026-07-06",14700.0,14700.0,14300.0,14600.0,577800],["2026-07-07",14550.0,14550.0,14200.0,14550.0,584900],["2026-07-08",14400.0,14650.0,14400.0,14500.0,561200],["2026-07-09",14500.0,14500.0,14300.0,14450.0,371900],["2026-07-10",14500.0,14500.0,14150.0,14350.0,685100],["2026-07-13",14350.0,14350.0,13700.0,14000.0,814300],["2026-07-14",13850.0,14050.0,13800.0,13950.0,508600],["2026-07-15",13850.0,14000.0,13650.0,13700.0,430800],["2026-07-16",13700.0,13750.0,13250.0,13700.0,533100],["2026-07-17",13750.0,13750.0,13450.0,13700.0,304200],["2026-07-20",13650.0,13700.0,12950.0,13400.0,858800],["2026-07-21",13400.0,13400.0,13000.0,13200.0,780800],["2026-07-22",13150.0,13200.0,12900.0,13200.0,813400],["2026-07-23",13400.0,13650.0,12800.0,13650.0,1003400],["2026-07-24",13400.0,13550.0,13300.0,13450.0,408800],["2026-07-27",13450.0,13450.0,12950.0,13100.0,467400],["2026-07-28",13000.0,13150.0,12700.0,13150.0,869700],["2026-07-29",13150.0,13150.0,12850.0,12950.0,652300],["2026-07-30",13100.0,13500.0,12950.0,13400.0,1269000],["2026-07-31",13500.0,13500.0,13100.0,13100.0,539300],["2026-08-03",13200.0,13500.0,13100.0,13400.0,880800],["2026-08-04",13500.0,13750.0,13400.0,13750.0,799900],["2026-08-05",13750.0,13950.0,13450.0,13450.0,687600],["2026-08-06",13450.0,13500.0,13150.0,13400.0,599500],["2026-08-07",13200.0,13450.0,13200.0,13200.0,618600],["2026-08-10",13450.0,13450.0,13300.0,13450.0,536000],["2026-08-11",13500.0,13600.0,13350.0,13350.0,550300],["2026-08-12",13500.0,14250.0,13500.0,14250.0,4356900],["2026-08-13",14650.0,14700.0,14200.0,14400.0,2236500],["2026-08-14",14250.0,14350.0,13600.0,13750.0,2180400],["2026-08-17",13800.0,14000.0,13700.0,13850.0,885900],["2026-08-18",13850.0,14100.0,13650.0,13800.0,1057600],["2026-08-19",13850.0,13850.0,13400.0,13650.0,806900],["2026-08-20",13800.0,13800.0,13300.0,13500.0,713800],["2026-08-21",13500.0,13900.0,13300.0,13850.0,820100],["2026-08-24",13900.0,14000.0,13800.0,13800.0,752100],["2026-08-25",13950.0,14150.0,13700.0,13700.0,874800],["2026-08-26",13700.0,13850.0,13550.0,13800.0,501900],["2026-08-27",13750.0,13850.0,13600.0,13650.0,414300],["2026-08-28",13650.0,13700.0,13550.0,13650.0,547700],["2026-09-03",13600.0,13650.0,13200.0,13200.0,715600],["2026-09-04",13350.0,13400.0,13200.0,13350.0,582500],["2026-09-07",13350.0,13350.0,13100.0,13350.0,524300],["2026-09-08",13200.0,13350.0,13200.0,13350.0,295300],["2026-09-09",13250.0,13300.0,13150.0,13150.0,443600],["2026-09-10",13100.0,13250.0,13000.0,13250.0,360800],["2026-09-11",13100.0,13150.0,12900.0,13050.0,680900],["2026-09-14",13000.0,13000.0,12650.0,12950.0,510700],["2026-09-15",12750.0,13150.0,12750.0,13150.0,378800],["2026-09-16",13000.0,13100.0,12850.0,12850.0,260000],["2026-09-17",13000.0,13050.0,12800.0,13050.0,388400],["2026-09-18",13050.0,13200.0,12900.0,13200.0,555300],["2026-09-21",13150.0,13200.0,12900.0,13000.0,296900],["2026-09-22",13000.0,13050.0,12850.0,12950.0,224100],["2026-09-23",12950.0,13100.0,12850.0,12950.0,369600],["2026-09-24",12950.0,12950.0,12550.0,12950.0,771600],["2026-09-25",12850.0,12950.0,12750.0,12850.0,229200],["2026-09-28",12850.0,12900.0,12600.0,12850.0,489200],["2026-09-29",12850.0,12950.0,12750.0,12950.0,305800],["2026-09-30",12850.0,12950.0,12700.0,12800.0,318500],["2026-10-01",12850.0,12850.0,12600.0,12850.0,259500],["2026-10-02",13050.0,13050.0,12650.0,12650.0,376900]]}