{"sym":"PDR","index":false,"bars":[["2010-07-30",7130.03,7130.03,6773.53,7040.9,1006510],["2010-08-02",7040.9,7040.9,6951.78,7005.25,392660],["2010-08-03",7094.38,7094.38,7005.25,7023.08,250030],["2010-08-04",7023.08,7023.08,6862.65,6951.78,67000],["2010-08-05",6933.95,6933.95,6809.18,6933.95,83100],["2010-08-06",6933.95,6933.95,6862.65,6862.65,77410],["2010-08-09",6862.65,6862.65,6773.53,6773.53,91000],["2010-08-10",6613.1,6773.53,6613.1,6755.7,64940],["2010-08-11",6755.7,6755.7,6720.05,6755.7,49290],["2010-08-12",6755.7,6755.7,6452.68,6452.68,61370],["2010-08-13",6452.68,6506.15,6238.78,6470.5,23350],["2010-08-16",6470.5,6630.93,6470.5,6595.28,32770],["2010-08-17",6595.28,6595.28,6559.63,6577.45,48510],["2010-08-18",6577.45,6577.45,6417.03,6559.63,52520],["2010-08-19",6559.63,6559.63,6506.15,6523.98,24730],["2010-08-20",6523.98,6523.98,6417.03,6523.98,33000],["2010-08-23",6523.98,6523.98,6470.5,6470.5,33000],["2010-08-24",6470.5,6470.5,6149.65,6149.65,193930],["2010-08-25",6149.65,6149.65,5882.27,5882.27,119000],["2010-08-26",5882.27,6060.53,5597.07,5704.02,104200],["2010-08-27",5882.27,5989.23,5793.15,5989.23,50600],["2010-08-30",6238.78,6274.43,6238.78,6274.43,37050],["2010-08-31",6327.9,6381.38,6274.43,6381.38,22500],["2010-09-01",6417.03,6417.03,6381.38,6381.38,19550],["2010-09-06",6506.15,6506.15,6381.38,6417.03,19100],["2010-09-07",6470.5,6488.33,6381.38,6381.38,25700],["2010-09-08",6417.03,6417.03,6327.9,6327.9,26100],["2010-09-09",6363.55,6381.38,6238.78,6238.78,35480],["2010-09-10",6238.78,6238.78,6220.95,6220.95,15880],["2010-09-13",6220.95,6220.95,5917.93,5953.58,29600],["2010-09-14",5935.75,6220.95,5935.75,6220.95,69420],["2010-09-15",6274.43,6470.5,6274.43,6470.5,54380],["2010-09-16",6470.5,6541.8,6452.68,6541.8,130830],["2010-09-17",6523.98,6541.8,6506.15,6541.8,69580],["2010-09-20",6827.0,6827.0,6541.8,6577.45,68680],["2010-09-21",6559.63,6577.45,6452.68,6452.68,39230],["2010-09-22",6417.03,6488.33,6417.03,6434.85,24860],["2010-09-23",6434.85,6434.85,6327.9,6327.9,92090],["2010-09-24",6327.9,6345.73,6203.13,6203.13,36740],["2010-09-27",6238.78,6238.78,6167.48,6167.48,32380],["2010-09-28",6185.3,6256.6,6185.3,6220.95,25950],["2010-09-29",6238.78,6238.78,6203.13,6220.95,22710],["2010-09-30",6238.78,6327.9,6220.95,6238.78,21020],["2010-10-01",6238.78,6292.25,6007.05,6096.18,38920],["2010-10-04",6096.18,6096.18,6042.7,6042.7,22150],["2010-10-05",6042.7,6327.9,5971.4,6096.18,44030],["2010-10-06",6149.65,6256.6,6149.65,6149.65,14580],["2010-10-07",6149.65,6185.3,6131.83,6149.65,8210],["2010-10-08",6149.65,6149.65,5882.27,6060.53,29210],["2010-10-11",6220.95,6220.95,5793.15,6042.7,23100],["2010-10-12",6060.53,6060.53,6007.05,6024.88,16500],["2010-10-13",6042.7,6042.7,6007.05,6007.05,15970],["2010-10-14",6024.88,6042.7,6007.05,6007.05,17700],["2010-10-15",6007.05,6024.88,5971.4,6024.88,12400],["2010-10-18",6024.88,6024.88,5935.75,5935.75,29470],["2010-10-19",5953.58,5953.58,5882.27,5882.27,33900],["2010-10-20",5882.27,5917.93,5846.62,5846.62,15100],["2010-10-21",5846.62,5971.4,5846.62,5846.62,16800],["2010-10-22",5846.62,5882.27,5793.15,5793.15,28500],["2010-10-25",5810.97,5828.8,5810.97,5828.8,16200],["2010-10-26",5828.8,5882.27,5793.15,5828.8,54600],["2010-10-27",5828.8,5828.8,5810.97,5810.97,13000],["2010-10-28",5810.97,5810.97,5810.97,5810.97,9080],["2010-10-29",5810.97,5810.97,5810.97,5810.97,8320],["2010-11-01",5810.97,5810.97,5793.15,5793.15,16000],["2010-11-02",5810.97,5810.97,5793.15,5793.15,10900],["2010-11-03",5793.15,5810.97,5757.5,5757.5,18100],["2010-11-04",5757.5,5793.15,5757.5,5793.15,15590],["2010-11-05",5793.15,6060.53,5793.15,6060.53,72420],["2010-11-08",6060.53,6060.53,5989.23,6024.88,11510],["2010-11-09",6024.88,6024.88,5953.58,5953.58,13510],["2010-11-10",5971.4,6042.7,5953.58,5971.4,17200],["2010-11-11",6238.78,6238.78,5953.58,5953.58,80410],["2010-11-12",5953.58,5953.58,5793.15,5846.62,12640],["2010-11-15",5882.27,5882.27,5846.62,5846.62,13000],["2010-11-16",5864.45,5864.45,5793.15,5810.97,10300],["2010-11-17",5846.62,5846.62,5525.77,5810.97,17120],["2010-11-18",5810.97,5882.27,5525.77,5810.97,57450],["2010-11-19",5828.8,5828.8,5704.02,5793.15,20910],["2010-11-22",5793.15,5882.27,5686.2,5828.8,27730],["2010-11-23",5828.8,5917.93,5775.32,5775.32,13580],["2010-11-24",5775.32,6060.53,5739.67,5739.67,63570],["2010-11-25",5757.5,5828.8,5757.5,5757.5,9000],["2010-11-26",5775.32,5864.45,5757.5,5757.5,12520],["2010-11-29",5757.5,5757.5,5525.77,5757.5,14220],["2010-11-30",5793.15,6042.7,5793.15,5882.27,14610],["2010-12-01",5882.27,6060.53,5597.07,5846.62,53460],["2010-12-02",5846.62,5864.45,5793.15,5864.45,23750],["2010-12-03",5864.45,6060.53,5846.62,5864.45,39500],["2010-12-06",5864.45,5882.27,5864.45,5864.45,12010],["2010-12-07",5828.8,6131.83,5828.8,5846.62,62200],["2010-12-08",5846.62,5846.62,5775.32,5775.32,14000],["2010-12-09",5775.32,5828.8,5757.5,5775.32,5400],["2010-12-10",5828.8,5828.8,5775.32,5828.8,14640],["2010-12-13",5846.62,6114.0,5828.8,6114.0,64700],["2010-12-14",6114.0,6185.3,5971.4,6131.83,52970],["2010-12-15",6149.65,6149.65,5900.1,6060.53,25840],["2010-12-16",6060.53,6149.65,6024.88,6024.88,8010],["2010-12-17",6024.88,6042.7,6024.88,6024.88,16310],["2010-12-20",6060.53,6060.53,6024.88,6042.7,8160],["2010-12-21",6226.37,6226.37,5803.93,6061.07,45880],["2010-12-22",6061.07,6061.07,6042.7,6061.07,44550],["2010-12-23",6061.07,6226.37,6061.07,6226.37,67680],["2010-12-24",6189.64,6226.37,6189.64,6226.37,9500],["2010-12-27",6226.37,6520.24,6226.37,6226.37,44810],["2010-12-28",6226.37,6244.74,6226.37,6226.37,13520],["2010-12-29",6226.37,6244.74,6226.37,6226.37,9700],["2010-12-30",6208.0,6244.74,6208.0,6244.74,6550],["2010-12-31",6244.74,6263.1,6244.74,6244.74,21050],["2011-01-04",6244.74,6244.74,6244.74,6244.74,5100],["2011-01-05",6244.74,6244.74,6244.74,6244.74,9500],["2011-01-06",6152.9,6152.9,6061.07,6061.07,49480],["2011-01-07",6097.8,6244.74,6097.8,6244.74,7010],["2011-01-10",6152.9,6152.9,6152.9,6152.9,8000],["2011-01-11",6152.9,6152.9,6097.8,6097.8,13020],["2011-01-12",6263.1,6373.3,6061.07,6061.07,53260],["2011-01-13",6061.07,6079.43,5969.23,6079.43,11810],["2011-01-14",6097.8,6097.8,6061.07,6061.07,13140],["2011-01-17",6061.07,6097.8,6061.07,6097.8,9900],["2011-01-18",6097.8,6152.9,5987.6,5987.6,60760],["2011-01-19",6061.07,6208.0,6061.07,6134.53,3380],["2011-01-20",6134.53,6134.53,6061.07,6116.17,7400],["2011-01-21",6134.53,6244.74,6116.17,6116.17,9510],["2011-01-24",6208.0,6391.67,5969.23,5969.23,64000],["2011-01-25",5877.4,6005.97,5877.4,5932.5,8210],["2011-01-26",5950.87,5969.23,5950.87,5950.87,2000],["2011-01-27",5969.23,5969.23,5969.23,5969.23,6000],["2011-01-28",6061.07,6079.43,6061.07,6061.07,4510],["2011-02-08",6244.74,6244.74,5877.4,6244.74,54800],["2011-02-09",6428.4,6428.4,6244.74,6244.74,4990],["2011-02-10",6208.0,6208.0,6097.8,6097.8,13830],["2011-02-11",6244.74,6244.74,6097.8,6244.74,9520],["2011-02-14",6226.37,6410.04,6097.8,6097.8,63790],["2011-02-15",6116.17,6226.37,6042.7,6226.37,11210],["2011-02-16",6061.07,6061.07,6005.97,6005.97,13220],["2011-02-17",6005.97,6005.97,5950.87,5950.87,12150],["2011-02-18",5657.0,6208.0,5657.0,5969.23,92020],["2011-02-21",5932.5,6208.0,5675.36,6208.0,30650],["2011-02-22",5932.5,6134.53,5914.13,5914.13,10950],["2011-02-23",5914.13,5914.13,5675.36,5914.13,20010],["2011-02-24",5877.4,6042.7,5675.36,5675.36,81740],["2011-02-25",5693.73,5785.56,5565.16,5785.56,7610],["2011-02-28",5785.56,5822.3,5785.56,5803.93,4790],["2011-03-01",5785.56,5785.56,5693.73,5693.73,9310],["2011-03-02",5601.9,5601.9,5418.23,5510.06,86850],["2011-03-03",5546.8,5546.8,5510.06,5528.43,7010],["2011-03-04",5528.43,5528.43,5473.33,5510.06,7260],["2011-03-07",5510.06,5601.9,5473.33,5601.9,16060],["2011-03-08",5877.4,5877.4,5510.06,5601.9,76790],["2011-03-09",5510.06,5601.9,5510.06,5601.9,6120],["2011-03-10",5601.9,5675.36,5583.53,5583.53,35430],["2011-03-11",5773.44,5773.44,5526.55,5583.53,40850],["2011-03-14",5602.52,5602.52,5317.65,5336.64,56010],["2011-03-15",5336.64,5355.63,5336.64,5355.63,2220],["2011-03-16",5355.63,5507.56,5355.63,5374.62,4220],["2011-03-17",5374.62,5431.6,5374.62,5431.6,4250],["2011-03-18",5507.56,5507.56,5431.6,5469.58,17640],["2011-03-21",5469.58,5488.57,5431.6,5431.6,17060],["2011-03-22",5602.52,5602.52,5184.71,5412.6,10530],["2011-03-23",5450.59,5450.59,5412.6,5412.6,10610],["2011-03-24",5412.6,5412.6,5355.63,5374.62,5750],["2011-03-25",5412.6,5431.6,5374.62,5431.6,5190],["2011-03-28",5488.57,5697.48,5431.6,5431.6,14770],["2011-03-29",5431.6,5488.57,5431.6,5431.6,19500],["2011-03-30",5431.6,5431.6,5393.61,5412.6,19160],["2011-03-31",5412.6,5431.6,5412.6,5431.6,11850],["2011-04-01",5412.6,5431.6,5412.6,5431.6,64610],["2011-04-04",5393.61,5412.6,5393.61,5393.61,10630],["2011-04-05",5374.62,5393.61,5374.62,5393.61,8500],["2011-04-06",5507.56,5507.56,5393.61,5412.6,12200],["2011-04-07",5317.65,5393.61,5317.65,5374.62,4250],["2011-04-08",5374.62,5412.6,5374.62,5393.61,8950],["2011-04-13",5393.61,5412.6,5393.61,5393.61,7670],["2011-04-14",5355.63,5374.62,5355.63,5355.63,14760],["2011-04-15",5355.63,5374.62,5355.63,5374.62,6000],["2011-04-18",5374.62,5374.62,5222.69,5317.65,11000],["2011-04-19",5317.65,5317.65,5222.69,5279.66,8190],["2011-04-20",5317.65,5526.55,5279.66,5279.66,10700],["2011-04-21",5279.66,5412.6,5222.69,5298.65,8500],["2011-04-22",5317.65,5317.65,5279.66,5279.66,8930],["2011-04-25",5279.66,5317.65,5279.66,5279.66,11090],["2011-04-26",5279.66,5298.65,5279.66,5298.65,4360],["2011-04-27",5374.62,5374.62,5279.66,5279.66,7200],["2011-04-28",5279.66,5279.66,5260.67,5260.67,11000],["2011-04-29",5260.67,5317.65,5260.67,5317.65,4980],["2011-05-04",5317.65,5317.65,5317.65,5317.65,5300],["2011-05-05",5317.65,5412.6,5241.68,5279.66,8180],["2011-05-06",5279.66,5279.66,5165.71,5222.69,4110],["2011-05-09",5317.65,5317.65,5184.71,5222.69,6590],["2011-05-10",5203.7,5222.69,5203.7,5222.69,6350],["2011-05-11",5184.71,5222.69,5146.72,5165.71,14100],["2011-05-12",5184.71,5184.71,5146.72,5165.71,4550],["2011-05-13",5165.71,5165.71,5146.72,5165.71,6050],["2011-05-16",5165.71,5165.71,5146.72,5146.72,7300],["2011-05-17",5146.72,5165.71,5127.73,5127.73,174200],["2011-05-18",5146.72,5146.72,5089.75,5127.73,15500],["2011-05-19",5108.74,5108.74,5089.75,5089.75,5700],["2011-05-20",5089.75,5089.75,5032.77,5032.77,13000],["2011-05-23",5222.69,5222.69,4918.82,4918.82,12100],["2011-05-24",4918.82,4918.82,4880.84,4880.84,8000],["2011-05-25",4842.86,4842.86,4842.86,4842.86,5050],["2011-05-26",4614.96,4842.86,4614.96,4842.86,16870],["2011-05-27",4823.86,4842.86,4823.86,4842.86,5390],["2011-05-30",4861.85,4861.85,4861.85,4861.85,4930],["2011-05-31",4861.85,4861.85,4842.86,4842.86,6200],["2011-06-01",4842.86,4937.81,4842.86,4937.81,4030],["2011-06-02",4937.81,4937.81,4937.81,4937.81,7000],["2011-06-03",4899.83,4937.81,4842.86,4880.84,7530],["2011-06-06",4842.86,4861.85,4842.86,4842.86,8370],["2011-06-07",4823.86,4880.84,4823.86,4880.84,3630],["2011-06-08",5032.77,5032.77,4842.86,4842.86,8200],["2011-06-09",4842.86,4842.86,4823.86,4823.86,4000],["2011-06-10",4823.86,4861.85,4823.86,4861.85,3000],["2011-06-13",4861.85,4899.83,4842.86,4899.83,6560],["2011-06-14",4899.83,4918.82,4899.83,4918.82,26000],["2011-06-15",4842.86,4842.86,4785.88,4785.88,12500],["2011-06-16",4785.88,4785.88,4728.91,4747.9,11000],["2011-06-17",4747.9,4747.9,4728.91,4728.91,11000],["2011-06-20",4728.91,4728.91,4709.92,4709.92,11000],["2011-06-21",4709.92,4728.91,4709.92,4709.92,7500],["2011-06-22",4709.92,4709.92,4690.92,4690.92,4000],["2011-06-23",4690.92,4690.92,4652.94,4671.93,6000],["2011-06-24",4671.93,4671.93,4633.95,4652.94,6900],["2011-06-27",4652.94,4652.94,4633.95,4652.94,5000],["2011-06-28",4652.94,4652.94,4614.96,4614.96,12000],["2011-06-29",4652.94,4652.94,4633.95,4652.94,6000],["2011-06-30",4652.94,4652.94,4614.96,4652.94,6000],["2011-07-01",4652.94,4652.94,4614.96,4652.94,6700],["2011-07-04",4652.94,4652.94,4652.94,4652.94,5910],["2011-07-05",4652.94,4652.94,4614.96,4652.94,9000],["2011-07-06",4652.94,4652.94,4633.95,4633.95,9000],["2011-07-07",4633.95,4652.94,4633.95,4652.94,7000],["2011-07-08",4652.94,4652.94,4633.95,4652.94,8000],["2011-07-11",4652.94,4652.94,4614.96,4652.94,8000],["2011-07-12",4652.94,4652.94,4614.96,4633.95,6000],["2011-07-13",4633.95,4652.94,4633.95,4652.94,6500],["2011-07-14",4652.94,4652.94,4614.96,4652.94,7500],["2011-07-15",4652.94,4652.94,4652.94,4652.94,5000],["2011-07-18",4652.94,4652.94,4633.95,4652.94,6670],["2011-07-19",4652.94,4652.94,4633.95,4633.95,6050],["2011-07-20",4633.95,4633.95,4614.96,4614.96,6000],["2011-07-21",4633.95,4633.95,4614.96,4633.95,11000],["2011-07-22",4633.95,4633.95,4557.98,4633.95,8000],["2011-07-25",4652.94,4652.94,4633.95,4633.95,5500],["2011-07-26",4633.95,4633.95,4633.95,4633.95,5500],["2011-07-27",4633.95,4652.94,4614.96,4652.94,6000],["2011-07-28",4652.94,4652.94,4633.95,4652.94,5000],["2011-07-29",4652.94,4652.94,4652.94,4652.94,6000],["2011-08-01",4652.94,4652.94,4557.98,4652.94,5000],["2011-08-02",4633.95,4633.95,4614.96,4633.95,4050],["2011-08-03",4633.95,4633.95,4595.97,4595.97,8000],["2011-08-04",4595.97,4633.95,4595.97,4633.95,10000],["2011-08-05",4652.94,4652.94,4633.95,4652.94,8000],["2011-08-08",4652.94,4671.93,4614.96,4671.93,12600],["2011-08-09",4671.93,4671.93,4444.03,4652.94,7500],["2011-08-10",4652.94,4690.92,4614.96,4690.92,7000],["2011-08-11",4671.93,4690.92,4671.93,4690.92,3000],["2011-08-12",4690.92,4709.92,4690.92,4690.92,3150],["2011-08-15",4690.92,4690.92,4690.92,4690.92,4000],["2011-08-16",4690.92,4690.92,4652.94,4652.94,2490],["2011-08-17",4747.9,4747.9,4557.98,4671.93,3010],["2011-08-18",4671.93,4690.92,4652.94,4690.92,3000],["2011-08-19",4671.93,4747.9,4671.93,4747.9,2600],["2011-08-22",4709.92,4747.9,4652.94,4652.94,4900],["2011-08-23",4709.92,4766.89,4709.92,4709.92,6600],["2011-08-24",4709.92,4709.92,4652.94,4709.92,5500],["2011-08-25",4709.92,4709.92,4595.97,4690.92,4600],["2011-08-26",4690.92,4690.92,4652.94,4690.92,2310],["2011-08-29",4671.93,4671.93,4652.94,4652.94,2450],["2011-08-30",4671.93,4690.92,4671.93,4690.92,3710],["2011-08-31",4709.92,4709.92,4690.92,4690.92,3200],["2011-09-01",4709.92,4709.92,4652.94,4709.92,8310],["2011-09-05",4709.92,4728.91,4690.92,4709.92,6200],["2011-09-06",4709.92,4709.92,4690.92,4709.92,2500],["2011-09-07",4747.9,4785.88,4747.9,4785.88,7370],["2011-09-08",4785.88,4804.87,4785.88,4804.87,2910],["2011-09-09",4785.88,4804.87,4785.88,4804.87,2300],["2011-09-12",4804.87,4823.86,4747.9,4747.9,6500],["2011-09-13",4747.9,4766.89,4747.9,4766.89,1550],["2011-09-14",4785.88,4785.88,4747.9,4766.89,3520],["2011-09-15",4747.9,4747.9,4747.9,4747.9,1500],["2011-09-16",4747.9,4975.8,4747.9,4766.89,4020],["2011-09-19",4728.91,4766.89,4538.99,4766.89,5910],["2011-09-20",4766.89,4766.89,4557.98,4671.93,105010],["2011-09-21",4690.92,4899.83,4671.93,4747.9,2370],["2011-09-22",4747.9,4766.89,4747.9,4766.89,2700],["2011-09-23",4652.94,4766.89,4652.94,4747.9,11080],["2011-09-26",4747.9,4785.88,4538.99,4652.94,17500],["2011-09-27",4747.9,4766.89,4690.92,4766.89,10000],["2011-09-28",4557.98,4766.89,4538.99,4747.9,456430],["2011-09-29",4690.92,4690.92,4520.0,4690.92,201950],["2011-09-30",4482.02,4747.9,4482.02,4747.9,11010],["2011-10-03",4747.9,4747.9,4520.0,4747.9,913460],["2011-10-04",4709.92,4728.91,4520.0,4728.91,4960],["2011-10-05",4728.91,4728.91,4520.0,4728.91,422940],["2011-10-06",4728.91,4747.9,4652.94,4747.9,447570],["2011-10-07",4557.98,4690.92,4520.0,4690.92,19670],["2011-10-10",4690.92,4747.9,4463.02,4747.9,7580],["2011-10-11",4595.97,4728.91,4557.98,4652.94,412560],["2011-10-12",4595.97,4633.95,4425.04,4614.96,12000],["2011-10-13",4595.97,4595.97,4387.06,4557.98,19800],["2011-10-14",4557.98,4614.96,4330.08,4463.02,9490],["2011-10-17",4463.02,4482.02,4254.12,4444.03,711800],["2011-10-18",4235.13,4444.03,4235.13,4444.03,611940],["2011-10-19",4235.13,4425.04,4235.13,4406.05,15310],["2011-10-20",4368.07,4387.06,4197.14,4387.06,31810],["2011-10-21",4368.07,4368.07,4178.15,4368.07,40830],["2011-10-24",4368.07,4368.07,4159.16,4368.07,37450],["2011-10-25",4273.11,4349.08,4159.16,4349.08,76810],["2011-10-26",4349.08,4349.08,4140.17,4330.08,72250],["2011-10-27",4330.08,4330.08,4121.18,4311.09,16190],["2011-10-28",4311.09,4311.09,4102.18,4311.09,74750],["2011-10-31",4311.09,4501.01,4102.18,4292.1,72700],["2011-11-01",4292.1,4292.1,4083.19,4254.12,13810],["2011-11-02",4254.12,4254.12,4045.21,4235.13,75190],["2011-11-03",4178.15,4368.07,4026.22,4026.22,79110],["2011-11-04",4140.17,4178.15,3836.3,4178.15,21830],["2011-11-07",4159.16,4178.15,3969.24,4178.15,88780],["2011-11-08",4159.16,4159.16,3969.24,4140.17,19380],["2011-11-09",4140.17,4140.17,3950.25,4102.18,16690],["2011-11-10",4102.18,4102.18,3912.27,3969.24,20690],["2011-11-11",3969.24,3969.24,3779.33,3931.26,15690],["2011-11-14",3893.28,3893.28,3741.34,3874.29,23100],["2011-11-15",3874.29,3893.28,3684.37,3855.29,100400],["2011-11-16",3798.32,3855.29,3665.38,3836.3,25600],["2011-11-17",3836.3,3836.3,3646.39,3817.31,29810],["2011-11-18",3817.31,3817.31,3627.39,3779.33,63750],["2011-11-21",3779.33,3779.33,3608.4,3741.34,8550],["2011-11-22",3741.34,3741.34,3570.42,3684.37,19490],["2011-11-23",3684.37,3684.37,3513.44,3665.38,23620],["2011-11-24",3608.4,3627.39,3494.45,3570.42,53740],["2011-11-25",3570.42,3589.41,3399.5,3570.42,31100],["2011-11-28",3570.42,3703.36,3399.5,3646.39,18210],["2011-11-29",3608.4,3608.4,3475.46,3570.42,25210],["2011-11-30",3551.43,3570.42,3399.5,3399.5,10110],["2011-12-01",3399.5,3513.44,3247.56,3475.46,400482],["2011-12-02",3418.49,3494.45,3304.54,3494.45,13010],["2011-12-05",3475.46,3589.41,3323.53,3323.53,113450],["2011-12-06",3323.53,3418.49,3171.6,3380.5,183000],["2011-12-07",3380.5,3380.5,3228.57,3228.57,200375],["2011-12-08",3228.57,3304.54,3076.64,3266.55,176120],["2011-12-09",3266.55,3266.55,3114.62,3114.62,167500],["2011-12-12",3114.62,3190.59,3114.62,3114.62,94210],["2011-12-13",3038.66,3114.62,2981.68,3038.66,46660],["2011-12-14",2905.71,3038.66,2886.72,2886.72,53620],["2011-12-15",2886.72,2924.71,2753.78,2905.71,180110],["2011-12-16",2924.71,2924.71,2791.76,2924.71,32600],["2011-12-19",2924.71,2943.7,2810.76,2943.7,5620],["2011-12-20",2905.71,2981.68,2829.75,2981.68,97000],["2011-12-21",3000.67,3114.62,2962.69,3114.62,7460],["2011-12-22",3114.62,3114.62,2962.69,3114.62,14420],["2011-12-23",2962.69,3133.61,2962.69,3133.61,130930],["2011-12-26",3133.61,3285.55,3076.64,3285.55,7520],["2011-12-27",3304.54,3323.53,3209.58,3323.53,11000],["2011-12-28",3342.52,3380.5,3323.53,3380.5,8010],["2011-12-29",3380.5,3475.46,3380.5,3475.46,8810],["2011-12-30",3513.44,3608.4,3475.46,3570.42,13100],["2012-01-03",3722.35,3722.35,3551.43,3570.42,2080],["2012-01-04",3570.42,3570.42,3418.49,3418.49,2200],["2012-01-05",3418.49,3418.49,3247.56,3247.56,7300],["2012-01-06",3247.56,3285.55,3095.63,3228.57,14100],["2012-01-09",3228.57,3285.55,3076.64,3076.64,14000],["2012-01-10",3114.62,3114.62,3057.65,3076.64,10820],["2012-01-11",3133.61,3133.61,3076.64,3076.64,5000],["2012-01-12",3076.64,3076.64,2943.7,3076.64,4510],["2012-01-13",3076.64,3095.63,3076.64,3076.64,3000],["2012-01-16",3076.64,3076.64,3000.67,3038.66,249000],["2012-01-17",3038.66,3038.66,3019.66,3038.66,243110],["2012-01-18",3038.66,3038.66,2981.68,3038.66,2250],["2012-01-19",3000.67,3076.64,3000.67,3057.65,6200],["2012-01-20",3076.64,3095.63,3000.67,3095.63,2030],["2012-01-30",3095.63,3133.61,3095.63,3133.61,5880],["2012-01-31",3133.61,3190.59,3038.66,3038.66,25010],["2012-02-01",3076.64,3076.64,3019.66,3038.66,5020],["2012-02-02",3076.64,3095.63,2924.71,3076.64,513934],["2012-02-03",3076.64,3095.63,3000.67,3095.63,163020],["2012-02-06",3095.63,3114.62,2962.69,3057.65,24810],["2012-02-07",3057.65,3076.64,3057.65,3057.65,5220],["2012-02-08",3057.65,3076.64,3038.66,3057.65,13000],["2012-02-09",3190.59,3190.59,3019.66,3057.65,42710],["2012-02-10",3076.64,3095.63,3038.66,3038.66,5880],["2012-02-13",3038.66,3038.66,3019.66,3038.66,3430],["2012-02-14",3019.66,3038.66,3019.66,3038.66,51610],["2012-02-15",2924.71,3038.66,2924.71,3000.67,56010],["2012-02-16",3000.67,3019.66,3000.67,3019.66,3200],["2012-02-17",3019.66,3019.66,2981.68,2981.68,56580],["2012-02-20",2981.68,3000.67,2981.68,3000.67,4500],["2012-02-21",2981.68,3000.67,2981.68,3000.67,5000],["2012-02-22",2962.69,2981.68,2962.69,2981.68,5580],["2012-02-23",2943.7,2943.7,2905.71,2943.7,4100],["2012-02-24",2962.69,2962.69,2924.71,2943.7,35930],["2012-02-27",2943.7,2943.7,2848.74,2924.71,15630],["2012-02-28",2867.73,2924.71,2848.74,2905.71,111210],["2012-02-29",2905.71,2943.7,2791.76,2943.7,284270],["2012-03-01",2943.7,2943.7,2829.75,2943.7,197585],["2012-03-02",2943.7,2962.69,2943.7,2962.69,7200],["2012-03-05",2962.69,3095.63,2943.7,3095.63,13250],["2012-03-06",3152.6,3152.6,3000.67,3076.64,12740],["2012-03-07",2924.71,3076.64,2924.71,3076.64,7040],["2012-03-08",3038.66,3076.64,2924.71,3076.64,309156],["2012-03-09",3038.66,3076.64,2924.71,3057.65,251700],["2012-03-12",2943.7,3057.65,2905.71,2905.71,12550],["2012-03-13",2943.7,3000.67,2772.77,2772.77,330760],["2012-03-14",2829.75,2829.75,2658.82,2829.75,4370],["2012-03-15",2810.76,2867.73,2772.77,2867.73,32870],["2012-03-16",2867.73,2867.73,2753.78,2867.73,2410],["2012-03-19",2867.73,2867.73,2753.78,2848.74,3230],["2012-03-20",2848.74,2848.74,2715.8,2810.76,5710],["2012-03-21",2810.76,2829.75,2677.81,2791.76,10700],["2012-03-22",2791.76,2791.76,2658.82,2772.77,12040],["2012-03-23",2772.77,2772.77,2639.83,2658.82,20020],["2012-03-26",2715.8,2753.78,2544.87,2715.8,11230],["2012-03-27",2715.8,2772.77,2601.85,2658.82,26220],["2012-03-28",2658.82,2734.79,2563.87,2696.81,4000],["2012-03-29",2753.78,2753.78,2601.85,2715.8,7900],["2012-03-30",2715.8,2715.8,2601.85,2601.85,5600],["2012-04-03",2658.82,2658.82,2506.89,2658.82,2030],["2012-04-04",2658.82,2696.81,2582.86,2696.81,55330],["2012-04-05",2696.81,2791.76,2696.81,2696.81,780],["2012-04-06",2810.76,2810.76,2810.76,2810.76,10],["2012-04-09",2753.78,2753.78,2753.78,2753.78,3390],["2012-04-10",2639.83,2753.78,2639.83,2753.78,2640],["2012-04-11",2753.78,2886.72,2696.81,2867.73,11830],["2012-04-12",2791.76,2924.71,2791.76,2905.71,2900],["2012-04-13",2886.72,2943.7,2886.72,2943.7,3500],["2012-04-16",3057.65,3057.65,2848.74,2905.71,4840],["2012-04-17",2848.74,2905.71,2772.77,2905.71,48850],["2012-04-18",2791.76,2848.74,2791.76,2829.75,2010],["2012-04-19",2905.71,2905.71,2715.8,2810.76,2110],["2012-04-20",2810.76,2905.71,2810.76,2905.71,1750],["2012-04-23",2810.76,2848.74,2810.76,2848.74,33310],["2012-04-24",2715.8,2829.75,2715.8,2715.8,18440],["2012-04-25",2829.75,2829.75,2753.78,2753.78,22220],["2012-04-26",2753.78,2848.74,2753.78,2810.76,50520],["2012-04-27",2848.74,2848.74,2696.81,2696.81,5620],["2012-05-02",2563.87,2772.77,2563.87,2772.77,287650],["2012-05-03",2753.78,2753.78,2753.78,2753.78,50310],["2012-05-04",2753.78,2753.78,2658.82,2753.78,71500],["2012-05-07",2886.72,2886.72,2753.78,2848.74,10660],["2012-05-08",2829.75,2829.75,2734.79,2829.75,450150],["2012-05-09",2829.75,2886.72,2829.75,2886.72,190536],["2012-05-10",2886.72,2943.7,2886.72,2943.7,1320],["2012-05-11",2943.7,2943.7,2810.76,2848.74,10500],["2012-05-14",2829.75,2924.71,2715.8,2829.75,3710],["2012-05-15",2829.75,2886.72,2829.75,2886.72,21050],["2012-05-16",2905.71,2905.71,2905.71,2905.71,600],["2012-05-17",2905.71,2905.71,2905.71,2905.71,395000],["2012-05-18",2848.74,2886.72,2772.77,2772.77,922580],["2012-05-21",2848.74,2848.74,2753.78,2753.78,1215506],["2012-05-22",2772.77,2829.75,2772.77,2829.75,557210],["2012-05-23",2696.81,2848.74,2696.81,2848.74,785360],["2012-05-24",2867.73,2867.73,2867.73,2867.73,500],["2012-05-25",2867.73,2886.72,2848.74,2848.74,1112290],["2012-05-28",2829.75,2829.75,2829.75,2829.75,501000],["2012-05-29",2829.75,2829.75,2829.75,2829.75,100],["2012-05-30",2848.74,2848.74,2696.81,2696.81,110],["2012-05-31",2810.76,2810.76,2582.86,2582.86,20],["2012-06-01",2696.81,2696.81,2582.86,2582.86,120],["2012-06-04",2468.91,2468.91,2468.91,2468.91,6520],["2012-06-05",2468.91,2468.91,2468.91,2468.91,0],["2012-06-06",2487.9,2487.9,2373.95,2468.91,450],["2012-06-07",2373.95,2525.88,2373.95,2468.91,60],["2012-06-08",2563.87,2563.87,2487.9,2487.9,20],["2012-06-11",2430.92,2582.86,2430.92,2582.86,210],["2012-06-12",2582.86,2582.86,2582.86,2582.86,10],["2012-06-13",2601.85,2601.85,2582.86,2582.86,40],["2012-06-14",2582.86,2582.86,2582.86,2582.86,70],["2012-06-15",2468.91,2563.87,2468.91,2563.87,860],["2012-06-18",2449.92,2620.84,2449.92,2563.87,90],["2012-06-19",2582.86,2582.86,2582.86,2582.86,10],["2012-06-20",2468.91,2468.91,2468.91,2468.91,57154],["2012-06-21",2468.91,2525.88,2468.91,2525.88,80],["2012-06-22",2525.88,2525.88,2525.88,2525.88,0],["2012-06-25",2411.93,2411.93,2411.93,2411.93,190],["2012-06-26",2411.93,2411.93,2411.93,2411.93,0],["2012-06-27",2411.93,2411.93,2411.93,2411.93,0],["2012-06-28",2468.91,2468.91,2468.91,2468.91,10],["2012-06-29",2468.91,2468.91,2468.91,2468.91,0],["2012-07-02",2544.87,2544.87,2544.87,2544.87,795010],["2012-07-03",2544.87,2544.87,2544.87,2544.87,0],["2012-07-04",2544.87,2544.87,2544.87,2544.87,0],["2012-07-05",2544.87,2544.87,2544.87,2544.87,0],["2012-07-06",2468.91,2468.91,2468.91,2468.91,20],["2012-07-09",2525.88,2525.88,2525.88,2525.88,795020],["2012-07-10",2525.88,2525.88,2525.88,2525.88,0],["2012-07-11",2525.88,2525.88,2525.88,2525.88,0],["2012-07-12",2582.86,2582.86,2582.86,2582.86,10],["2012-07-13",2544.87,2544.87,2544.87,2544.87,10],["2012-07-16",2544.87,2544.87,2544.87,2544.87,0],["2012-07-17",2544.87,2544.87,2544.87,2544.87,0],["2012-07-18",2544.87,2544.87,2544.87,2544.87,0],["2012-07-19",2506.89,2506.89,2506.89,2506.89,10],["2012-07-20",2544.87,2544.87,2544.87,2544.87,100],["2012-07-23",2544.87,2544.87,2544.87,2544.87,0],["2012-07-24",2468.91,2468.91,2468.91,2468.91,50],["2012-07-25",2506.89,2506.89,2506.89,2506.89,10],["2012-07-26",2430.92,2506.89,2430.92,2506.89,60],["2012-07-27",2601.85,2601.85,2601.85,2601.85,10],["2012-07-30",2487.9,2487.9,2487.9,2487.9,10],["2012-07-31",2487.9,2487.9,2487.9,2487.9,0],["2012-08-01",2487.9,2582.86,2487.9,2582.86,210],["2012-08-02",2582.86,2582.86,2582.86,2582.86,0],["2012-08-03",2582.86,2582.86,2582.86,2582.86,0],["2012-08-06",2525.88,2525.88,2468.91,2468.91,30],["2012-08-07",2449.92,2563.87,2449.92,2563.87,20],["2012-08-08",2449.92,2582.86,2449.92,2582.86,1030],["2012-08-09",2468.91,2468.91,2468.91,2468.91,40],["2012-08-10",2468.91,2468.91,2468.91,2468.91,0],["2012-08-13",2468.91,2468.91,2468.91,2468.91,0],["2012-08-14",2354.96,2468.91,2354.96,2354.96,690],["2012-08-15",2354.96,2354.96,2354.96,2354.96,0],["2012-08-16",2468.91,2468.91,2354.96,2354.96,1590],["2012-08-17",2354.96,2354.96,2354.96,2354.96,10],["2012-08-20",2468.91,2468.91,2241.01,2241.01,1230],["2012-08-21",2241.01,2241.01,2241.01,2241.01,20],["2012-08-22",2222.02,2222.02,2146.05,2146.05,680],["2012-08-23",2051.09,2051.09,2051.09,2051.09,200],["2012-08-24",2089.08,2146.05,2089.08,2146.05,210],["2012-08-27",2184.03,2184.03,2184.03,2184.03,10],["2012-08-28",2222.02,2278.99,2222.02,2278.99,20],["2012-08-29",2316.97,2373.95,2316.97,2373.95,310],["2012-08-30",2373.95,2373.95,2373.95,2373.95,0],["2012-08-31",2373.95,2373.95,2373.95,2373.95,0],["2012-09-04",2373.95,2373.95,2373.95,2373.95,0],["2012-09-05",2392.94,2392.94,2392.94,2392.94,310],["2012-09-06",2392.94,2392.94,2392.94,2392.94,0],["2012-09-07",2392.94,2392.94,2392.94,2392.94,0],["2012-09-10",2411.93,2411.93,2411.93,2411.93,100],["2012-09-11",2487.9,2487.9,2487.9,2487.9,10],["2012-09-12",2487.9,2487.9,2487.9,2487.9,0],["2012-09-13",2487.9,2487.9,2487.9,2487.9,10],["2012-09-14",2487.9,2487.9,2487.9,2487.9,0],["2012-09-17",2487.9,2487.9,2487.9,2487.9,0],["2012-09-18",2487.9,2487.9,2487.9,2487.9,0],["2012-09-19",2487.9,2487.9,2487.9,2487.9,0],["2012-09-20",2487.9,2487.9,2487.9,2487.9,0],["2012-09-21",2487.9,2487.9,2487.9,2487.9,0],["2012-09-24",2487.9,2487.9,2487.9,2487.9,0],["2012-09-25",2487.9,2487.9,2487.9,2487.9,0],["2012-09-26",2487.9,2487.9,2487.9,2487.9,0],["2012-09-27",2487.9,2487.9,2487.9,2487.9,0],["2012-09-28",2487.9,2487.9,2487.9,2487.9,0],["2012-10-01",2487.9,2487.9,2487.9,2487.9,0],["2012-10-02",2373.95,2373.95,2373.95,2373.95,10],["2012-10-03",2260.0,2411.93,2260.0,2373.95,30],["2012-10-04",2260.0,2260.0,2260.0,2260.0,2000],["2012-10-05",2165.04,2165.04,2165.04,2165.04,1610],["2012-10-08",2260.0,2260.0,2070.08,2070.08,50],["2012-10-09",2165.04,2165.04,1975.13,1975.13,240],["2012-10-10",2070.08,2070.08,2070.08,2070.08,630],["2012-10-11",2089.08,2165.04,2089.08,2089.08,720],["2012-10-12",2184.03,2184.03,2127.06,2127.06,1010],["2012-10-15",2203.02,2203.02,2203.02,2203.02,1140],["2012-10-16",2297.98,2297.98,2297.98,2297.98,1000],["2012-10-17",2411.93,2411.93,2411.93,2411.93,20],["2012-10-18",2525.88,2525.88,2297.98,2297.98,40],["2012-10-19",2184.03,2373.95,2184.03,2203.02,1020],["2012-10-22",2297.98,2297.98,2127.06,2127.06,410],["2012-10-23",2089.08,2222.02,2089.08,2203.02,3180],["2012-10-24",2297.98,2297.98,2297.98,2297.98,10],["2012-10-25",2316.97,2335.97,2316.97,2335.97,110],["2012-10-26",2430.92,2430.92,2392.94,2392.94,300],["2012-10-29",2411.93,2411.93,2411.93,2411.93,50],["2012-10-30",2373.95,2449.92,2373.95,2449.92,410],["2012-10-31",2335.97,2335.97,2335.97,2335.97,650],["2012-11-01",2430.92,2430.92,2430.92,2430.92,10],["2012-11-02",2430.92,2430.92,2430.92,2430.92,0],["2012-11-05",2430.92,2430.92,2430.92,2430.92,0],["2012-11-06",2316.97,2316.97,2316.97,2316.97,10],["2012-11-07",2316.97,2411.93,2222.02,2222.02,1020],["2012-11-08",2297.98,2297.98,2297.98,2297.98,10],["2012-11-09",2297.98,2297.98,2297.98,2297.98,20],["2012-11-12",2373.95,2373.95,2373.95,2373.95,10],["2012-11-13",2449.92,2449.92,2449.92,2449.92,10],["2012-11-14",2449.92,2449.92,2449.92,2449.92,0],["2012-11-15",2335.97,2335.97,2335.97,2335.97,10],["2012-11-16",2373.95,2373.95,2373.95,2373.95,10],["2012-11-19",2373.95,2373.95,2373.95,2373.95,0],["2012-11-20",2373.95,2373.95,2373.95,2373.95,0],["2012-11-21",2411.93,2411.93,2411.93,2411.93,170],["2012-11-22",2411.93,2411.93,2411.93,2411.93,10],["2012-11-23",2411.93,2411.93,2411.93,2411.93,0],["2012-11-26",2373.95,2487.9,2373.95,2487.9,820],["2012-11-27",2506.89,2506.89,2506.89,2506.89,100],["2012-11-28",2525.88,2544.87,2525.88,2544.87,310],["2012-11-29",2582.86,2582.86,2582.86,2582.86,10],["2012-11-30",2582.86,2582.86,2582.86,2582.86,0],["2012-12-03",2620.84,2620.84,2620.84,2620.84,50],["2012-12-04",2620.84,2620.84,2506.89,2506.89,110],["2012-12-05",2392.94,2392.94,2392.94,2392.94,10],["2012-12-06",2278.99,2278.99,2278.99,2278.99,40],["2012-12-07",2278.99,2278.99,2165.04,2165.04,90],["2012-12-10",2070.08,2070.08,2070.08,2070.08,1230],["2012-12-11",2070.08,2089.08,2070.08,2089.08,80300],["2012-12-12",2184.03,2184.03,2184.03,2184.03,500],["2012-12-13",2278.99,2278.99,2278.99,2278.99,1320],["2012-12-14",2203.02,2203.02,2203.02,2203.02,1000],["2012-12-17",2241.01,2278.99,2241.01,2278.99,57010],["2012-12-18",2278.99,2335.97,2278.99,2335.97,54000],["2012-12-19",2392.94,2449.92,2392.94,2449.92,3510],["2012-12-20",2373.95,2563.87,2373.95,2563.87,20010],["2012-12-21",2563.87,2658.82,2563.87,2658.82,10800],["2012-12-24",2791.76,2791.76,2791.76,2791.76,6540],["2012-12-25",2924.71,2924.71,2848.74,2905.71,18590],["2012-12-26",3038.66,3038.66,3019.66,3038.66,5010],["2012-12-27",3190.59,3190.59,3190.59,3190.59,1000],["2012-12-28",3323.53,3323.53,3038.66,3323.53,19300],["2013-01-02",3418.49,3418.49,3342.52,3418.49,30],["2013-01-03",3418.49,3418.49,3418.49,3418.49,0],["2013-01-04",3418.49,3418.49,3418.49,3418.49,10],["2013-01-07",3551.43,3551.43,3551.43,3551.43,10],["2013-01-08",3551.43,3551.43,3551.43,3551.43,0],["2013-01-09",3570.42,3570.42,3570.42,3570.42,100],["2013-01-10",3703.36,3703.36,3703.36,3703.36,10],["2013-01-11",3532.44,3532.44,3532.44,3532.44,3060],["2013-01-14",3361.51,3665.38,3361.51,3665.38,410],["2013-01-15",3418.49,3646.39,3418.49,3418.49,40],["2013-01-16",3570.42,3646.39,3570.42,3646.39,6150],["2013-01-17",3399.5,3646.39,3399.5,3646.39,30],["2013-01-18",3665.38,3665.38,3665.38,3665.38,500],["2013-01-21",3665.38,3665.38,3665.38,3665.38,0],["2013-01-22",3665.38,3665.38,3665.38,3665.38,0],["2013-01-23",3760.34,3760.34,3760.34,3760.34,10],["2013-01-24",3760.34,3760.34,3760.34,3760.34,0],["2013-01-25",3760.34,3760.34,3760.34,3760.34,0],["2013-01-28",3760.34,3760.34,3760.34,3760.34,0],["2013-01-29",3760.34,3760.34,3760.34,3760.34,0],["2013-01-30",3513.44,3513.44,3513.44,3513.44,10],["2013-01-31",3608.4,3608.4,3608.4,3608.4,100],["2013-02-01",3608.4,3608.4,3608.4,3608.4,0],["2013-02-04",3608.4,3608.4,3608.4,3608.4,10],["2013-02-05",3608.4,3608.4,3608.4,3608.4,0],["2013-02-06",3608.4,3608.4,3608.4,3608.4,100],["2013-02-07",3855.29,3855.29,3855.29,3855.29,10],["2013-02-08",3855.29,3855.29,3855.29,3855.29,0],["2013-02-18",3855.29,3855.29,3855.29,3855.29,100],["2013-02-19",3855.29,3855.29,3855.29,3855.29,0],["2013-02-20",3836.3,3836.3,3836.3,3836.3,750],["2013-02-21",3570.42,3570.42,3570.42,3570.42,10],["2013-02-22",3570.42,3570.42,3570.42,3570.42,0],["2013-02-25",3570.42,3570.42,3570.42,3570.42,0],["2013-02-26",3608.4,3608.4,3608.4,3608.4,100],["2013-02-27",3608.4,3608.4,3608.4,3608.4,0],["2013-02-28",3608.4,3608.4,3608.4,3608.4,0],["2013-03-01",3570.42,3589.41,3570.42,3589.41,100],["2013-03-04",3760.34,3760.34,3760.34,3760.34,100],["2013-03-05",3760.34,3760.34,3760.34,3760.34,0],["2013-03-06",3741.34,3741.34,3741.34,3741.34,100],["2013-03-07",3741.34,3741.34,3741.34,3741.34,0],["2013-03-08",3741.34,3741.34,3741.34,3741.34,0],["2013-03-11",3741.34,3741.34,3741.34,3741.34,0],["2013-03-12",3741.34,3741.34,3741.34,3741.34,100],["2013-03-13",3741.34,3741.34,3741.34,3741.34,0],["2013-03-14",3722.35,3722.35,3722.35,3722.35,2010],["2013-03-15",3665.38,3665.38,3665.38,3665.38,20],["2013-03-18",3665.38,3665.38,3665.38,3665.38,0],["2013-03-19",3665.38,3665.38,3665.38,3665.38,0],["2013-03-20",3665.38,3665.38,3665.38,3665.38,1000],["2013-03-21",3665.38,3665.38,3665.38,3665.38,0],["2013-03-22",3665.38,3665.38,3665.38,3665.38,0],["2013-03-25",3665.38,3665.38,3665.38,3665.38,0],["2013-03-26",3665.38,3665.38,3665.38,3665.38,0],["2013-03-27",3665.38,3665.38,3665.38,3665.38,100],["2013-03-28",3418.49,3418.49,3418.49,3418.49,30],["2013-03-29",3190.59,3190.59,3190.59,3190.59,20],["2013-04-01",3190.59,3190.59,3190.59,3190.59,0],["2013-04-02",3038.66,3190.59,2981.68,2981.68,260],["2013-04-03",2981.68,3038.66,2791.76,2905.71,3770],["2013-04-04",2905.71,2905.71,2905.71,2905.71,10],["2013-04-05",2715.8,2715.8,2715.8,2715.8,10],["2013-04-08",2658.82,2753.78,2525.88,2525.88,25480],["2013-04-09",2658.82,2658.82,2354.96,2373.95,1340],["2013-04-10",2373.95,2373.95,2373.95,2373.95,50],["2013-04-11",2468.91,2468.91,2373.95,2373.95,4010],["2013-04-12",2373.95,2373.95,2373.95,2373.95,70],["2013-04-15",2373.95,2373.95,2373.95,2373.95,0],["2013-04-16",2449.92,2449.92,2449.92,2449.92,1000],["2013-04-17",2449.92,2449.92,2449.92,2449.92,0],["2013-04-18",2430.92,2563.87,2430.92,2563.87,6180],["2013-04-22",2544.87,2544.87,2544.87,2544.87,2100],["2013-04-23",2544.87,2563.87,2544.87,2563.87,2010],["2013-04-24",2392.94,2734.79,2392.94,2392.94,19690],["2013-04-25",2241.01,2241.01,2241.01,2241.01,4020],["2013-04-26",2127.06,2146.05,2089.08,2146.05,7700],["2013-05-02",2013.11,2146.05,2013.11,2013.11,4680],["2013-05-03",1956.13,2089.08,1880.17,2089.08,46510],["2013-05-06",2146.05,2203.02,2146.05,2203.02,6250],["2013-05-07",2051.09,2260.0,2051.09,2051.09,9440],["2013-05-08",1937.14,2070.08,1937.14,2070.08,510],["2013-05-09",1937.14,1937.14,1937.14,1937.14,24750],["2013-05-10",1823.19,2013.11,1804.2,2013.11,22320],["2013-05-13",1956.13,2146.05,1880.17,2146.05,10350],["2013-05-14",2013.11,2013.11,2013.11,2013.11,1030],["2013-05-15",2032.1,2032.1,1880.17,1880.17,210],["2013-05-16",1975.13,1975.13,1975.13,1975.13,500],["2013-05-17",2032.1,2032.1,2032.1,2032.1,20],["2013-05-20",2032.1,2032.1,1899.16,1899.16,510],["2013-05-21",1899.16,1956.13,1899.16,1956.13,670],["2013-05-22",1975.13,1975.13,1956.13,1956.13,520],["2013-05-23",1956.13,1956.13,1823.19,1823.19,240],["2013-05-24",1937.14,1937.14,1785.21,1785.21,500],["2013-05-27",1899.16,1899.16,1899.16,1899.16,570],["2013-05-28",1994.12,1994.12,1994.12,1994.12,110],["2013-05-29",1994.12,2051.09,1899.16,1899.16,1680],["2013-05-30",1918.15,1994.12,1899.16,1994.12,530],["2013-05-31",1994.12,1994.12,1994.12,1994.12,2350],["2013-06-03",1899.16,2013.11,1899.16,2013.11,2010],["2013-06-04",1899.16,1975.13,1899.16,1975.13,1010],["2013-06-05",1899.16,1899.16,1842.18,1842.18,5580],["2013-06-06",1842.18,1842.18,1747.23,1747.23,1010],["2013-06-07",1842.18,1861.18,1747.23,1804.2,14070],["2013-06-10",1804.2,1899.16,1804.2,1804.2,4100],["2013-06-11",1899.16,1899.16,1804.2,1842.18,5180],["2013-06-12",1899.16,1956.13,1842.18,1899.16,18040],["2013-06-13",1937.14,1937.14,1937.14,1937.14,5000],["2013-06-14",1975.13,1975.13,1842.18,1842.18,3800],["2013-06-17",1823.19,1861.18,1804.2,1861.18,3000],["2013-06-18",1804.2,1861.18,1766.22,1861.18,26700],["2013-06-19",1861.18,1937.14,1785.21,1861.18,12500],["2013-06-20",1956.13,1956.13,1785.21,1804.2,20510],["2013-06-21",1880.17,1918.15,1861.18,1899.16,11740],["2013-06-24",1975.13,1975.13,1975.13,1975.13,3010],["2013-06-25",1956.13,1975.13,1861.18,1937.14,24310],["2013-06-26",1975.13,1975.13,1937.14,1937.14,1180],["2013-06-27",1937.14,1994.12,1804.2,1994.12,10360],["2013-06-28",1975.13,1994.12,1899.16,1994.12,12120],["2013-07-01",1994.12,2013.11,1861.18,1899.16,3940],["2013-07-02",1994.12,2013.11,1918.15,1994.12,14690],["2013-07-03",1994.12,1994.12,1937.14,1994.12,7410],["2013-07-04",2070.08,2089.08,1937.14,2089.08,2030],["2013-07-05",2089.08,2184.03,2089.08,2184.03,3010],["2013-07-08",2184.03,2278.99,2089.08,2278.99,8240],["2013-07-09",2354.96,2373.95,2297.98,2297.98,3000],["2013-07-10",2316.97,2373.95,2278.99,2373.95,460],["2013-07-11",2278.99,2278.99,2278.99,2278.99,450],["2013-07-12",2373.95,2373.95,2373.95,2373.95,500],["2013-07-15",2278.99,2373.95,2278.99,2373.95,3010],["2013-07-16",2278.99,2278.99,2241.01,2278.99,3010],["2013-07-17",2373.95,2373.95,2373.95,2373.95,10],["2013-07-18",2373.95,2468.91,2373.95,2468.91,4860],["2013-07-19",2468.91,2468.91,2297.98,2297.98,5050],["2013-07-22",2297.98,2297.98,2297.98,2297.98,0],["2013-07-23",2146.05,2449.92,2146.05,2449.92,80],["2013-07-24",2278.99,2278.99,2278.99,2278.99,3500],["2013-07-25",2146.05,2278.99,2127.06,2278.99,4020],["2013-07-26",2278.99,2278.99,2278.99,2278.99,10],["2013-07-29",2335.97,2335.97,2335.97,2335.97,3070],["2013-07-30",2316.97,2316.97,2184.03,2260.0,10600],["2013-07-31",2108.07,2241.01,2108.07,2241.01,3950],["2013-08-01",2241.01,2241.01,2241.01,2241.01,0],["2013-08-02",2260.0,2260.0,2089.08,2260.0,11010],["2013-08-05",2260.0,2278.99,2108.07,2278.99,5010],["2013-08-06",2184.03,2278.99,2184.03,2278.99,2410],["2013-08-07",2278.99,2278.99,2278.99,2278.99,0],["2013-08-08",2278.99,2278.99,2127.06,2241.01,9900],["2013-08-09",2260.0,2260.0,2260.0,2260.0,2460],["2013-08-12",2278.99,2278.99,2278.99,2278.99,10],["2013-08-13",2260.0,2278.99,2127.06,2260.0,12310],["2013-08-14",2278.99,2278.99,2278.99,2278.99,10],["2013-08-15",2278.99,2278.99,2278.99,2278.99,0],["2013-08-16",2127.06,2260.0,2127.06,2260.0,19010],["2013-08-19",2108.07,2241.01,2108.07,2241.01,9860],["2013-08-20",2089.08,2278.99,2089.08,2278.99,3510],["2013-08-21",2278.99,2278.99,2278.99,2278.99,7180],["2013-08-22",2260.0,2260.0,2127.06,2260.0,11510],["2013-08-23",2278.99,2335.97,2278.99,2335.97,5500],["2013-08-26",2335.97,2335.97,2335.97,2335.97,0],["2013-08-27",2335.97,2335.97,2335.97,2335.97,0],["2013-08-28",2335.97,2335.97,2335.97,2335.97,200],["2013-08-29",2335.97,2335.97,2335.97,2335.97,0],["2013-08-30",2335.97,2335.97,2335.97,2335.97,0],["2013-09-03",2335.97,2335.97,2335.97,2335.97,0],["2013-09-04",2184.03,2260.0,2184.03,2260.0,10150],["2013-09-05",2316.97,2316.97,2316.97,2316.97,10],["2013-09-06",2316.97,2316.97,2316.97,2316.97,0],["2013-09-09",2354.96,2354.96,2335.97,2335.97,10000],["2013-09-10",2335.97,2335.97,2335.97,2335.97,0],["2013-09-11",2335.97,2335.97,2335.97,2335.97,0],["2013-09-12",2335.97,2335.97,2335.97,2335.97,0],["2013-09-13",2335.97,2335.97,2335.97,2335.97,0],["2013-09-16",2184.03,2278.99,2184.03,2278.99,11910],["2013-09-17",2278.99,2278.99,2278.99,2278.99,1300000],["2013-09-18",2278.99,2278.99,2278.99,2278.99,0],["2013-09-19",2316.97,2316.97,2316.97,2316.97,10000],["2013-09-20",2184.03,2184.03,2184.03,2184.03,10],["2013-09-23",2260.0,2260.0,2032.1,2260.0,1237640],["2013-09-24",2278.99,2278.99,2278.99,2278.99,1500010],["2013-09-25",2278.99,2373.95,2184.03,2335.97,4920],["2013-09-26",2297.98,2316.97,2297.98,2316.97,10480],["2013-09-27",2165.04,2165.04,2165.04,2165.04,5080],["2013-09-30",2241.01,2241.01,2032.1,2241.01,5510],["2013-10-01",2335.97,2335.97,2335.97,2335.97,10],["2013-10-02",2354.96,2354.96,2184.03,2335.97,16090],["2013-10-03",2335.97,2335.97,2184.03,2184.03,2380],["2013-10-04",2184.03,2184.03,2184.03,2184.03,0],["2013-10-07",2278.99,2278.99,2278.99,2278.99,10],["2013-10-08",2278.99,2278.99,2278.99,2278.99,0],["2013-10-09",2297.98,2297.98,2297.98,2297.98,10],["2013-10-10",2297.98,2297.98,2297.98,2297.98,0],["2013-10-11",2297.98,2297.98,2297.98,2297.98,0],["2013-10-14",2297.98,2297.98,2297.98,2297.98,0],["2013-10-15",2297.98,2297.98,2297.98,2297.98,0],["2013-10-16",2146.05,2335.97,2146.05,2278.99,98040],["2013-10-17",2278.99,2278.99,2278.99,2278.99,0],["2013-10-18",2127.06,2260.0,2127.06,2260.0,5010],["2013-10-21",2278.99,2297.98,2278.99,2297.98,8070],["2013-10-22",2146.05,2241.01,2146.05,2241.01,7060],["2013-10-23",2278.99,2278.99,2089.08,2260.0,19010],["2013-10-24",2260.0,2260.0,2260.0,2260.0,0],["2013-10-25",2373.95,2392.94,2373.95,2392.94,5010],["2013-10-28",2411.93,2411.93,2411.93,2411.93,12000],["2013-10-29",2354.96,2354.96,2354.96,2354.96,10],["2013-10-30",2354.96,2354.96,2354.96,2354.96,0],["2013-10-31",2260.0,2260.0,2260.0,2260.0,20],["2013-11-01",2373.95,2373.95,2373.95,2373.95,10],["2013-11-04",2373.95,2373.95,2373.95,2373.95,0],["2013-11-05",2373.95,2373.95,2373.95,2373.95,0],["2013-11-06",2411.93,2411.93,2411.93,2411.93,10],["2013-11-07",2411.93,2411.93,2411.93,2411.93,0],["2013-11-08",2411.93,2411.93,2411.93,2411.93,0],["2013-11-11",2260.0,2373.95,2260.0,2373.95,20],["2013-11-12",2222.02,2260.0,2222.02,2222.02,830],["2013-11-13",2373.95,2373.95,2373.95,2373.95,10],["2013-11-14",2373.95,2373.95,2373.95,2373.95,0],["2013-11-15",2373.95,2525.88,2373.95,2525.88,110],["2013-11-18",2620.84,2620.84,2620.84,2620.84,10],["2013-11-19",2620.84,2620.84,2620.84,2620.84,0],["2013-11-20",2791.76,2791.76,2791.76,2791.76,10],["2013-11-21",2791.76,2791.76,2791.76,2791.76,0],["2013-11-22",2791.76,2791.76,2791.76,2791.76,0],["2013-11-25",2791.76,2791.76,2791.76,2791.76,0],["2013-11-26",2791.76,2791.76,2791.76,2791.76,0],["2013-11-27",2791.76,2791.76,2791.76,2791.76,0],["2013-11-28",2791.76,2791.76,2791.76,2791.76,0],["2013-11-29",2791.76,2791.76,2791.76,2791.76,0],["2013-12-02",2791.76,2791.76,2791.76,2791.76,0],["2013-12-03",2791.76,2791.76,2791.76,2791.76,0],["2013-12-04",2791.76,2791.76,2791.76,2791.76,0],["2013-12-05",2791.76,2791.76,2791.76,2791.76,0],["2013-12-06",2791.76,2791.76,2791.76,2791.76,0],["2013-12-09",2791.76,2791.76,2791.76,2791.76,0],["2013-12-10",2658.82,2658.82,2658.82,2658.82,600],["2013-12-11",2658.82,2658.82,2658.82,2658.82,0],["2013-12-12",2658.82,2658.82,2658.82,2658.82,0],["2013-12-13",2658.82,2658.82,2658.82,2658.82,0],["2013-12-16",2563.87,2696.81,2563.87,2696.81,3120],["2013-12-17",2563.87,2658.82,2525.88,2658.82,4750],["2013-12-18",2658.82,2658.82,2658.82,2658.82,0],["2013-12-19",2753.78,2753.78,2487.9,2734.79,15750],["2013-12-20",2829.75,2848.74,2829.75,2848.74,3220],["2013-12-23",2924.71,3000.67,2848.74,3000.67,8300],["2013-12-24",3000.67,3133.61,2791.76,3133.61,16830],["2013-12-25",3228.57,3266.55,2924.71,3266.55,11400],["2013-12-26",3456.47,3456.47,3038.66,3266.55,10410],["2013-12-27",3266.55,3323.53,3038.66,3266.55,12160],["2013-12-30",3133.61,3266.55,3133.61,3266.55,8140],["2013-12-31",3266.55,3266.55,3266.55,3266.55,9000],["2014-01-02",3266.55,3266.55,3266.55,3266.55,0],["2014-01-03",3095.63,3133.61,3095.63,3133.61,300],["2014-01-06",3133.61,3133.61,3133.61,3133.61,0],["2014-01-07",2924.71,2924.71,2924.71,2924.71,10],["2014-01-08",2734.79,2734.79,2734.79,2734.79,10],["2014-01-09",2544.87,2924.71,2544.87,2924.71,210],["2014-01-10",2734.79,2734.79,2734.79,2734.79,20],["2014-01-13",2544.87,2544.87,2544.87,2544.87,50],["2014-01-14",2715.8,2715.8,2658.82,2658.82,60],["2014-01-15",2487.9,2753.78,2487.9,2487.9,2460],["2014-01-16",2316.97,2658.82,2316.97,2658.82,410],["2014-01-17",2487.9,2753.78,2487.9,2753.78,510],["2014-01-20",2753.78,2753.78,2753.78,2753.78,0],["2014-01-21",2563.87,2563.87,2563.87,2563.87,30],["2014-01-22",2734.79,2734.79,2392.94,2392.94,20],["2014-01-23",2468.91,2468.91,2468.91,2468.91,20],["2014-01-24",2506.89,2506.89,2297.98,2506.89,10670],["2014-01-27",2677.81,2677.81,2677.81,2677.81,10],["2014-02-06",2677.81,2677.81,2677.81,2677.81,0],["2014-02-07",2506.89,2829.75,2506.89,2791.76,2620],["2014-02-10",2658.82,2658.82,2658.82,2658.82,520],["2014-02-11",2506.89,2658.82,2487.9,2658.82,3520],["2014-02-12",2487.9,2544.87,2487.9,2544.87,2420],["2014-02-13",2468.91,2468.91,2449.92,2468.91,560],["2014-02-14",2392.94,2449.92,2316.97,2449.92,1290],["2014-02-17",2373.95,2449.92,2297.98,2449.92,510],["2014-02-18",2335.97,2373.95,2335.97,2373.95,250],["2014-02-19",2354.96,2373.95,2335.97,2335.97,1960],["2014-02-20",2487.9,2487.9,2487.9,2487.9,580],["2014-02-21",2487.9,2487.9,2316.97,2316.97,500],["2014-02-24",2316.97,2316.97,2316.97,2316.97,0],["2014-02-25",2316.97,2316.97,2316.97,2316.97,0],["2014-02-26",2468.91,2468.91,2468.91,2468.91,10],["2014-02-27",2468.91,2468.91,2354.96,2354.96,120],["2014-02-28",2373.95,2430.92,2278.99,2430.92,520],["2014-03-03",2430.92,2430.92,2430.92,2430.92,0],["2014-03-04",2563.87,2563.87,2430.92,2430.92,20],["2014-03-05",2278.99,2449.92,2278.99,2449.92,660],["2014-03-06",2278.99,2506.89,2278.99,2506.89,190],["2014-03-07",2335.97,2506.89,2335.97,2506.89,1520],["2014-03-10",2335.97,2335.97,2335.97,2335.97,20],["2014-03-11",2335.97,2335.97,2184.03,2335.97,150],["2014-03-12",2373.95,2449.92,2203.02,2449.92,1220],["2014-03-13",2449.92,2487.9,2449.92,2487.9,2470],["2014-03-14",2487.9,2487.9,2468.91,2468.91,600],["2014-03-17",2468.91,2468.91,2468.91,2468.91,1300],["2014-03-18",2468.91,2468.91,2468.91,2468.91,580],["2014-03-19",2468.91,2468.91,2468.91,2468.91,180],["2014-03-20",2468.91,2468.91,2468.91,2468.91,260],["2014-03-21",2468.91,2468.91,2468.91,2468.91,0],["2014-03-24",2487.9,2582.86,2487.9,2582.86,1740],["2014-03-25",2658.82,2658.82,2487.9,2487.9,1600],["2014-03-26",2449.92,2601.85,2449.92,2468.91,2400],["2014-03-27",2468.91,2468.91,2468.91,2468.91,0],["2014-03-28",2468.91,2563.87,2430.92,2430.92,1460],["2014-03-31",2430.92,2430.92,2430.92,2430.92,100],["2014-04-01",2430.92,2430.92,2430.92,2430.92,600],["2014-04-02",2373.95,2373.95,2278.99,2278.99,630],["2014-04-03",2184.03,2184.03,2184.03,2184.03,200],["2014-04-04",2184.03,2278.99,2032.1,2278.99,5460],["2014-04-07",2354.96,2354.96,2127.06,2127.06,740],["2014-04-08",2070.08,2165.04,1994.12,2165.04,13750],["2014-04-10",2278.99,2278.99,2278.99,2278.99,500],["2014-04-11",2278.99,2278.99,2278.99,2278.99,0],["2014-04-14",2278.99,2335.97,2127.06,2316.97,4340],["2014-04-15",2184.03,2184.03,2165.04,2184.03,3820],["2014-04-16",2184.03,2184.03,2184.03,2184.03,30],["2014-04-17",2278.99,2278.99,2032.1,2241.01,1070],["2014-04-18",2089.08,2222.02,2089.08,2089.08,5610],["2014-04-21",1975.13,2184.03,1975.13,2184.03,1010],["2014-04-22",2222.02,2222.02,2222.02,2222.02,20],["2014-04-23",2297.98,2297.98,2165.04,2165.04,1100],["2014-04-24",2165.04,2165.04,2165.04,2165.04,0],["2014-04-25",2222.02,2222.02,2051.09,2051.09,2010],["2014-04-28",2127.06,2127.06,2127.06,2127.06,800],["2014-04-29",2127.06,2127.06,2127.06,2127.06,0],["2014-05-05",2127.06,2127.06,2127.06,2127.06,310],["2014-05-06",1994.12,1994.12,1994.12,1994.12,1380],["2014-05-07",1861.18,2051.09,1861.18,2051.09,20],["2014-05-08",1918.15,2127.06,1918.15,2127.06,20],["2014-05-09",2127.06,2127.06,2127.06,2127.06,0],["2014-05-12",2127.06,2127.06,2127.06,2127.06,0],["2014-05-13",2184.03,2184.03,2184.03,2184.03,10],["2014-05-14",2032.1,2222.02,2032.1,2222.02,9640],["2014-05-15",2335.97,2335.97,2335.97,2335.97,151000],["2014-05-16",2316.97,2354.96,2316.97,2354.96,460],["2014-05-19",2354.96,2354.96,2354.96,2354.96,0],["2014-05-20",2354.96,2354.96,2354.96,2354.96,0],["2014-05-21",2392.94,2392.94,2392.94,2392.94,10],["2014-05-22",2392.94,2392.94,2392.94,2392.94,0],["2014-05-23",2260.0,2260.0,2241.01,2260.0,1520],["2014-05-26",2373.95,2373.95,2108.07,2373.95,30],["2014-05-27",2260.0,2260.0,2222.02,2222.02,720],["2014-05-28",2222.02,2222.02,2222.02,2222.02,0],["2014-05-29",2070.08,2354.96,2070.08,2354.96,60],["2014-05-30",2278.99,2278.99,2222.02,2278.99,30],["2014-06-02",2354.96,2354.96,2354.96,2354.96,200],["2014-06-03",2392.94,2392.94,2203.02,2354.96,1190],["2014-06-04",2373.95,2373.95,2316.97,2316.97,20],["2014-06-05",2392.94,2392.94,2165.04,2165.04,40],["2014-06-06",2032.1,2260.0,2032.1,2260.0,20],["2014-06-09",2335.97,2335.97,2108.07,2316.97,1240],["2014-06-10",2354.96,2354.96,2165.04,2335.97,30],["2014-06-11",2184.03,2449.92,2184.03,2278.99,270],["2014-06-12",2354.96,2354.96,2127.06,2278.99,560],["2014-06-13",2354.96,2354.96,2260.0,2260.0,210],["2014-06-16",2335.97,2335.97,2127.06,2127.06,1030],["2014-06-17",2260.0,2260.0,2241.01,2241.01,90],["2014-06-18",2354.96,2354.96,2089.08,2278.99,8030],["2014-06-19",2260.0,2316.97,2127.06,2278.99,930],["2014-06-20",2278.99,2278.99,2127.06,2127.06,60],["2014-06-23",2203.02,2203.02,2203.02,2203.02,170],["2014-06-24",2051.09,2051.09,2051.09,2051.09,1250],["2014-06-25",1937.14,2165.04,1918.15,2165.04,2030],["2014-06-26",2165.04,2165.04,2165.04,2165.04,20],["2014-06-27",2222.02,2222.02,2222.02,2222.02,200],["2014-06-30",2070.08,2222.02,2070.08,2222.02,2700],["2014-07-01",2070.08,2203.02,2070.08,2203.02,310],["2014-07-02",2051.09,2165.04,2051.09,2165.04,1070],["2014-07-03",2032.1,2222.02,2032.1,2222.02,720],["2014-07-04",2070.08,2222.02,2070.08,2222.02,290],["2014-07-07",2165.04,2165.04,2070.08,2070.08,150],["2014-07-08",2070.08,2127.06,1937.14,2127.06,4090],["2014-07-09",2013.11,2108.07,1994.12,2108.07,3326360],["2014-07-10",1994.12,2108.07,1994.12,2108.07,2030],["2014-07-11",2146.05,2165.04,1975.13,1975.13,70],["2014-07-14",1842.18,2108.07,1842.18,2051.09,2001100],["2014-07-15",2127.06,2127.06,2127.06,2127.06,50],["2014-07-16",2127.06,2184.03,2127.06,2184.03,1100],["2014-07-17",2032.1,2165.04,2032.1,2165.04,110],["2014-07-18",2032.1,2070.08,2032.1,2070.08,30],["2014-07-21",2165.04,2165.04,2070.08,2070.08,5010],["2014-07-22",2051.09,2051.09,1956.13,1956.13,9020],["2014-07-23",1956.13,2013.11,1899.16,1994.12,64110],["2014-07-24",1956.13,2013.11,1956.13,1994.12,17210],["2014-07-25",1975.13,1994.12,1975.13,1994.12,14120],["2014-07-28",1975.13,1994.12,1899.16,1994.12,28600],["2014-07-29",1937.14,1994.12,1918.15,1994.12,35100],["2014-07-30",1937.14,2013.11,1899.16,1994.12,34520],["2014-07-31",1937.14,1975.13,1880.17,1975.13,41620],["2014-08-01",1937.14,1994.12,1937.14,1994.12,41530],["2014-08-04",1975.13,2032.1,1956.13,2032.1,17190],["2014-08-05",2032.1,2051.09,1994.12,2013.11,26070],["2014-08-06",2013.11,2070.08,1994.12,2070.08,46900],["2014-08-07",2070.08,2127.06,2032.1,2070.08,38450],["2014-08-08",2127.06,2165.04,2051.09,2165.04,93710],["2014-08-11",2089.08,2165.04,2032.1,2051.09,38410],["2014-08-12",2051.09,2165.04,2032.1,2070.08,47070],["2014-08-13",2127.06,2184.03,2051.09,2165.04,65910],["2014-08-14",2222.02,2222.02,2146.05,2222.02,76700],["2014-08-15",2241.01,2241.01,2146.05,2222.02,57210],["2014-08-18",2222.02,2316.97,2203.02,2316.97,121250],["2014-08-19",2316.97,2316.97,2241.01,2316.97,97720],["2014-08-20",2316.97,2411.93,2278.99,2354.96,199490],["2014-08-21",2335.97,2354.96,2316.97,2354.96,33880],["2014-08-22",2373.95,2468.91,2373.95,2373.95,140],["2014-08-25",2430.92,2430.92,2373.95,2392.94,76030],["2014-08-26",2392.94,2449.92,2392.94,2449.92,101610],["2014-08-27",2449.92,2506.89,2430.92,2506.89,153270],["2014-08-28",2468.91,2525.88,2449.92,2449.92,102310],["2014-08-29",2449.92,2563.87,2392.94,2563.87,344440],["2014-09-03",2563.87,2563.87,2506.89,2506.89,223550],["2014-09-04",2506.89,2525.88,2449.92,2506.89,283650],["2014-09-05",2506.89,2506.89,2468.91,2506.89,237960],["2014-09-08",2487.9,2525.88,2449.92,2487.9,208500],["2014-09-09",2468.91,2468.91,2316.97,2411.93,179410],["2014-09-10",2411.93,2468.91,2392.94,2430.92,111210],["2014-09-11",2449.92,2468.91,2392.94,2468.91,283320],["2014-09-12",2468.91,2639.83,2468.91,2639.83,791960],["2014-09-15",2639.83,2715.8,2601.85,2715.8,380650],["2014-09-16",2715.8,2715.8,2639.83,2696.81,244150],["2014-09-17",2677.81,2677.81,2601.85,2639.83,319570],["2014-09-18",2639.83,2639.83,2525.88,2582.86,295600],["2014-09-19",2582.86,2582.86,2544.87,2563.87,158730],["2014-09-22",2563.87,2620.84,2544.87,2563.87,192100],["2014-09-23",2563.87,2620.84,2563.87,2601.85,190520],["2014-09-24",2582.86,2601.85,2582.86,2601.85,107100],["2014-09-25",2620.84,2620.84,2544.87,2601.85,177050],["2014-09-26",2601.85,2658.82,2601.85,2658.82,265880],["2014-09-29",2658.82,2791.76,2639.83,2772.77,564700],["2014-09-30",2772.77,2810.76,2734.79,2791.76,411730],["2014-10-01",2810.76,2848.74,2791.76,2829.75,514010],["2014-10-02",2829.75,2848.74,2791.76,2810.76,382770],["2014-10-03",2810.76,2829.75,2772.77,2810.76,473850],["2014-10-06",2810.76,3000.67,2791.76,3000.67,1659300],["2014-10-07",3000.67,3076.64,2981.68,3057.65,731110],["2014-10-08",3057.65,3095.63,2962.69,3019.66,508180],["2014-10-09",3019.66,3057.65,2962.69,3019.66,768300],["2014-10-10",3000.67,3019.66,2905.71,2924.71,580850],["2014-10-13",2924.71,2981.68,2867.73,2924.71,408780],["2014-10-14",2924.71,2962.69,2886.72,2886.72,565890],["2014-10-15",2886.72,2962.69,2848.74,2905.71,421210],["2014-10-16",2886.72,2924.71,2829.75,2848.74,427380],["2014-10-17",2848.74,2886.72,2829.75,2867.73,263540],["2014-10-20",2867.73,2886.72,2791.76,2791.76,229010],["2014-10-21",2810.76,2905.71,2791.76,2905.71,399850],["2014-10-22",2905.71,2924.71,2867.73,2905.71,274270],["2014-10-23",2905.71,2943.7,2867.73,2905.71,392630],["2014-10-24",2905.71,2962.69,2905.71,2962.69,713330],["2014-10-27",2962.69,3019.66,2943.7,2943.7,501570],["2014-10-28",2943.7,2981.68,2924.71,2981.68,349130],["2014-10-29",2981.68,3095.63,2981.68,3095.63,705180],["2014-10-30",3095.63,3152.6,3076.64,3114.62,821360],["2014-10-31",3114.62,3133.61,3076.64,3133.61,626460],["2014-11-03",3133.61,3171.6,3114.62,3152.6,1126130],["2014-11-04",3152.6,3266.55,3133.61,3266.55,897510],["2014-11-05",3266.55,3304.54,3190.59,3285.55,1202110],["2014-11-06",3285.55,3304.54,3247.56,3285.55,453480],["2014-11-07",3285.55,3323.53,3266.55,3304.54,428250],["2014-11-10",3304.54,3323.53,3266.55,3304.54,695580],["2014-11-11",3304.54,3323.53,3266.55,3266.55,1094150],["2014-11-12",3266.55,3380.5,3266.55,3361.51,633850],["2014-11-13",3418.49,3418.49,3361.51,3380.5,911770],["2014-11-14",3380.5,3399.5,3342.52,3361.51,910000],["2014-11-17",3361.51,3399.5,3342.52,3361.51,283240],["2014-11-18",3361.51,3361.51,3304.54,3361.51,328500],["2014-11-19",3361.51,3361.51,3266.55,3266.55,416930],["2014-11-20",3285.55,3304.54,3266.55,3304.54,265130],["2014-11-21",3304.54,3361.51,3285.55,3304.54,408170],["2014-11-24",3304.54,3304.54,3266.55,3266.55,331230],["2014-11-25",3266.55,3285.55,3247.56,3285.55,285790],["2014-11-26",3285.55,3304.54,3228.57,3247.56,416180],["2014-11-27",3247.56,3266.55,3209.58,3247.56,219370],["2014-11-28",3228.57,3285.55,3228.57,3285.55,511460],["2014-12-01",3285.55,3323.53,3247.56,3304.54,419680],["2014-12-02",3304.54,3342.52,3285.55,3342.52,365930],["2014-12-03",3342.52,3456.47,3342.52,3437.48,813860],["2014-12-04",3456.47,3456.47,3399.5,3399.5,545170],["2014-12-05",3418.49,3418.49,3361.51,3380.5,338570],["2014-12-08",3380.5,3380.5,3323.53,3361.51,251860],["2014-12-09",3361.51,3361.51,3247.56,3247.56,363430],["2014-12-10",3247.56,3323.53,3209.58,3323.53,441250],["2014-12-11",3323.53,3380.5,3304.54,3342.52,374290],["2014-12-12",3342.52,3361.51,3304.54,3323.53,230970],["2014-12-15",3323.53,3361.51,3285.55,3323.53,207710],["2014-12-16",3304.54,3304.54,3171.6,3171.6,307350],["2014-12-17",3171.6,3190.59,2962.69,2981.68,320770],["2014-12-18",3019.66,3038.66,2981.68,3019.66,238800],["2014-12-19",3019.66,3019.66,2924.71,3000.67,224120],["2014-12-22",3019.66,3038.66,2962.69,3019.66,249020],["2014-12-23",3019.66,3038.66,3000.67,3038.66,230200],["2014-12-24",3019.66,3057.65,3000.67,3000.67,207910],["2014-12-25",3000.67,3038.66,2962.69,2981.68,176930],["2014-12-26",2981.68,3000.67,2924.71,2962.69,228530],["2014-12-29",2962.69,2981.68,2924.71,2943.7,184210],["2014-12-30",2962.69,2981.68,2924.71,2981.68,240770],["2014-12-31",3019.66,3076.64,3000.67,3057.65,497390],["2015-01-05",3057.65,3133.61,3038.66,3114.62,363070],["2015-01-06",3095.63,3190.59,3038.66,3190.59,283950],["2015-01-07",3171.6,3228.57,3114.62,3209.58,629590],["2015-01-08",3209.58,3228.57,3190.59,3190.59,228530],["2015-01-09",3209.58,3228.57,3190.59,3190.59,214810],["2015-01-12",3190.59,3228.57,3171.6,3209.58,220120],["2015-01-13",3190.59,3228.57,3152.6,3190.59,340600],["2015-01-14",3190.59,3247.56,3190.59,3228.57,198110],["2015-01-15",3209.58,3266.55,3190.59,3247.56,337200],["2015-01-16",3247.56,3266.55,3190.59,3247.56,232440],["2015-01-19",3247.56,3266.55,3190.59,3247.56,284260],["2015-01-20",3247.56,3266.55,3190.59,3266.55,399670],["2015-01-21",3266.55,3285.55,3190.59,3247.56,370310],["2015-01-22",3228.57,3304.54,3190.59,3285.55,413940],["2015-01-23",3285.55,3304.54,3209.58,3285.55,332170],["2015-01-26",3266.55,3285.55,3209.58,3247.56,1184980],["2015-01-27",3247.56,3285.55,3209.58,3247.56,152170],["2015-01-28",3247.56,3266.55,3209.58,3247.56,176860],["2015-01-29",3247.56,3266.55,3209.58,3247.56,250150],["2015-01-30",3247.56,3247.56,3190.59,3228.57,160540],["2015-02-02",3228.57,3247.56,3190.59,3228.57,147500],["2015-02-03",3228.57,3228.57,3171.6,3171.6,195250],["2015-02-04",3171.6,3171.6,3133.61,3171.6,124970],["2015-02-05",3171.6,3171.6,3114.62,3171.6,258440],["2015-02-06",3171.6,3190.59,3095.63,3171.6,1359850],["2015-02-09",3171.6,3171.6,3133.61,3152.6,122600],["2015-02-10",3171.6,3209.58,3133.61,3171.6,262780],["2015-02-11",3171.6,3190.59,3152.6,3171.6,168580],["2015-02-12",3171.6,3209.58,3171.6,3209.58,143740],["2015-02-13",3190.59,3266.55,3152.6,3266.55,298620],["2015-02-24",3285.55,3285.55,3228.57,3285.55,217200],["2015-02-25",3266.55,3304.54,3228.57,3266.55,189770],["2015-02-26",3266.55,3285.55,3247.56,3266.55,161180],["2015-02-27",3266.55,3266.55,3228.57,3266.55,117960],["2015-03-02",3266.55,3266.55,3228.57,3247.56,104570],["2015-03-03",3266.55,3266.55,3228.57,3266.55,177530],["2015-03-04",3266.55,3266.55,3228.57,3247.56,3103220],["2015-03-05",3247.56,3418.49,3228.57,3418.49,2958720],["2015-03-06",3456.47,3551.43,3437.48,3513.44,585870],["2015-03-09",3513.44,3532.44,3437.48,3475.46,3260760],["2015-03-10",3418.49,3418.49,3266.55,3361.51,2003560],["2015-03-11",3380.5,3380.5,3342.52,3380.5,240920],["2015-03-12",3418.49,3437.48,3361.51,3399.5,228470],["2015-03-13",3399.5,3456.47,3380.5,3399.5,222780],["2015-03-16",3437.48,3475.46,3380.5,3418.49,182700],["2015-03-17",3418.49,3437.48,3361.51,3380.5,252520],["2015-03-18",3380.5,3399.5,3342.52,3380.5,242510],["2015-03-19",3380.5,3399.5,3323.53,3361.51,300450],["2015-03-20",3361.51,3361.51,3304.54,3342.52,121690],["2015-03-23",3323.53,3342.52,3304.54,3304.54,254020],["2015-03-24",3304.54,3342.52,3285.55,3342.52,178450],["2015-03-25",3342.52,3342.52,3304.54,3342.52,860590],["2015-03-26",3342.52,3418.49,3323.53,3342.52,134940],["2015-03-27",3342.52,3380.5,3342.52,3342.52,87010],["2015-03-30",3342.52,3418.49,3323.53,3380.5,897020],["2015-03-31",3380.5,3399.5,3342.52,3380.5,315100],["2015-04-01",3342.52,3418.49,3323.53,3342.52,221700],["2015-04-02",3342.52,3361.51,3323.53,3342.52,101900],["2015-04-03",3361.51,3361.51,3323.53,3342.52,100630],["2015-04-06",3342.52,3361.51,3304.54,3342.52,102510],["2015-04-07",3342.52,3361.51,3323.53,3342.52,130090],["2015-04-08",3342.52,3361.51,3304.54,3342.52,128800],["2015-04-09",3342.52,3342.52,3304.54,3323.53,235960],["2015-04-10",3342.52,3361.51,3304.54,3323.53,140540],["2015-04-13",3342.52,3361.51,3323.53,3323.53,131800],["2015-04-14",3323.53,3323.53,3285.55,3304.54,152730],["2015-04-15",3304.54,3361.51,3304.54,3361.51,529010],["2015-04-16",3361.51,3361.51,3323.53,3342.52,255480],["2015-04-17",3342.52,3361.51,3304.54,3342.52,194850],["2015-04-20",3342.52,3361.51,3304.54,3342.52,175610],["2015-04-21",3342.52,3494.45,3323.53,3437.48,10896540],["2015-04-22",3437.48,3475.46,3437.48,3456.47,258150],["2015-04-23",3456.47,3456.47,3399.5,3456.47,133810],["2015-04-24",3437.48,3437.48,3380.5,3380.5,342300],["2015-04-27",3361.51,3399.5,3323.53,3380.5,732460],["2015-05-04",3361.51,3380.5,3323.53,3342.52,1016810],["2015-05-05",3342.52,3380.5,3304.54,3380.5,348210],["2015-05-06",3361.51,3380.5,3323.53,3361.51,643220],["2015-05-07",3342.52,3361.51,3342.52,3342.52,373920],["2015-05-08",3323.53,3380.5,3323.53,3361.51,804570],["2015-05-11",3380.5,3380.5,3342.52,3361.51,370320],["2015-05-12",3342.52,3361.51,3323.53,3342.52,379000],["2015-05-13",3342.52,3361.51,3323.53,3361.51,585410],["2015-05-14",3342.52,3399.5,3323.53,3380.5,567000],["2015-05-15",3361.51,3570.42,3361.51,3532.44,2929340],["2015-05-18",3532.44,3532.44,3494.45,3513.44,490740],["2015-05-19",3513.44,3646.39,3513.44,3627.39,3911980],["2015-05-20",3627.39,3703.36,3570.42,3570.42,1082220],["2015-05-21",3570.42,3589.41,3551.43,3589.41,324080],["2015-05-22",3570.42,3627.39,3513.44,3532.44,1336850],["2015-05-25",3551.43,3551.43,3437.48,3437.48,1029210],["2015-05-26",3437.48,3532.44,3418.49,3456.47,3076450],["2015-05-27",3437.48,3475.46,3418.49,3456.47,1065320],["2015-05-28",3475.46,3513.44,3437.48,3456.47,1384780],["2015-05-29",3437.48,3475.46,3437.48,3437.48,2313350],["2015-06-01",3456.47,3494.45,3456.47,3456.47,756320],["2015-06-02",3437.48,3513.44,3437.48,3494.45,944120],["2015-06-03",3494.45,3551.43,3456.47,3532.44,748300],["2015-06-04",3532.44,3779.33,3513.44,3779.33,3613900],["2015-06-05",3779.33,3855.29,3703.36,3836.3,4494530],["2015-06-08",3817.31,3912.27,3760.34,3874.29,2645260],["2015-06-09",3836.3,3874.29,3703.36,3741.34,2223170],["2015-06-10",3722.35,3722.35,3684.37,3722.35,495720],["2015-06-11",3722.35,3760.34,3703.36,3703.36,770180],["2015-06-12",3703.36,3760.34,3703.36,3722.35,731550],["2015-06-15",3722.35,3741.34,3703.36,3703.36,523260],["2015-06-16",3722.35,3817.31,3703.36,3779.33,2622050],["2015-06-17",3779.33,3779.33,3665.38,3703.36,1059890],["2015-06-18",3703.36,3741.34,3703.36,3703.36,522590],["2015-06-19",3779.33,3798.32,3722.35,3741.34,1133820],["2015-06-22",3741.34,3760.34,3722.35,3722.35,729210],["2015-06-23",3722.35,3741.34,3665.38,3703.36,686390],["2015-06-24",3703.36,3741.34,3665.38,3665.38,458510],["2015-06-25",3665.38,3703.36,3646.39,3665.38,697020],["2015-06-26",3665.38,3703.36,3646.39,3646.39,962290],["2015-06-29",3665.38,3684.37,3627.39,3627.39,642350],["2015-06-30",3646.39,3665.38,3608.4,3608.4,1094940],["2015-07-01",3646.39,3665.38,3589.41,3608.4,1695640],["2015-07-02",3665.38,3665.38,3608.4,3627.39,944040],["2015-07-03",3684.37,3684.37,3608.4,3627.39,1917710],["2015-07-06",3684.37,3703.36,3627.39,3646.39,1261380],["2015-07-07",3684.37,3893.28,3665.38,3893.28,2211820],["2015-07-08",4064.2,4102.18,4007.23,4026.22,1583130],["2015-07-09",4007.23,4026.22,3760.34,3760.34,1604150],["2015-07-10",3783.84,3971.85,3760.34,3924.85,739990],["2015-07-13",3924.85,4018.86,3901.35,3971.85,497420],["2015-07-14",3971.85,4065.86,3971.85,4018.86,592340],["2015-07-15",3971.85,3995.36,3924.85,3948.35,434990],["2015-07-16",3948.35,3948.35,3901.35,3948.35,249150],["2015-07-17",3948.35,3995.36,3924.85,3971.85,513660],["2015-07-20",3948.35,4065.86,3901.35,4042.36,781490],["2015-07-21",4018.86,4183.37,3995.36,4136.37,1172480],["2015-07-22",4112.87,4394.89,4112.87,4394.89,2907950],["2015-07-23",4371.39,4371.39,4277.38,4347.89,1444190],["2015-07-24",4347.89,4535.9,4324.39,4535.9,1806860],["2015-07-27",4535.9,4841.43,4512.4,4841.43,2595080],["2015-07-28",4841.43,4958.94,4512.4,4676.92,3676180],["2015-07-29",4653.42,4676.92,4371.39,4371.39,1478880],["2015-07-30",4324.39,4418.39,4253.88,4394.89,817700],["2015-07-31",4371.39,4441.9,4112.87,4418.39,3080740],["2015-08-03",4371.39,4441.9,4253.88,4394.89,1054770],["2015-08-04",4371.39,4394.89,4300.88,4394.89,739240],["2015-08-05",4394.89,4441.9,4347.89,4394.89,758860],["2015-08-06",4371.39,4418.39,4324.39,4347.89,733300],["2015-08-07",4324.39,4394.89,4324.39,4347.89,748820],["2015-08-10",4347.89,4371.39,4300.88,4300.88,240290],["2015-08-11",4300.88,4324.39,4136.37,4206.88,2619400],["2015-08-12",4206.88,4230.38,4159.87,4206.88,1743430],["2015-08-13",4206.88,4230.38,4159.87,4183.37,1280670],["2015-08-14",4183.37,4371.39,4159.87,4300.88,2859510],["2015-08-17",4300.88,4324.39,4206.88,4230.38,459530],["2015-08-18",4206.88,4253.88,4159.87,4183.37,424130],["2015-08-19",4183.37,4183.37,4042.36,4042.36,2433960],["2015-08-20",4042.36,4065.86,3995.36,3995.36,436870],["2015-08-21",3995.36,3995.36,3877.85,3901.35,102460],["2015-08-24",3901.35,3924.85,3642.83,3807.34,1156190],["2015-08-25",3783.84,3783.84,3713.33,3736.83,2605660],["2015-08-26",3713.33,3760.34,3689.83,3736.83,365530],["2015-08-27",3736.83,3807.34,3572.32,3713.33,1169330],["2015-08-28",3713.33,3736.83,3642.83,3689.83,1209170],["2015-08-31",3689.83,3760.34,3642.83,3760.34,1239760],["2015-09-01",3760.34,3924.85,3689.83,3854.34,3579260],["2015-09-03",3854.34,3901.35,3760.34,3760.34,4194190],["2015-09-04",3760.34,3807.34,3713.33,3736.83,4159980],["2015-09-07",3689.83,3783.84,3666.33,3736.83,3135880],["2015-09-08",3713.33,3760.34,3689.83,3760.34,3473020],["2015-09-09",3760.34,3807.34,3713.33,3760.34,4230480],["2015-09-10",3736.83,3760.34,3666.33,3713.33,1567600],["2015-09-11",3689.83,3689.83,3642.83,3666.33,1630650],["2015-09-14",3642.83,3713.33,3619.32,3666.33,1988790],["2015-09-15",3666.33,3689.83,3642.83,3666.33,1114830],["2015-09-16",3666.33,3666.33,3619.32,3642.83,1098260],["2015-09-17",3642.83,3783.84,3595.82,3783.84,1428320],["2015-09-18",3783.84,3783.84,3525.31,3525.31,7253070],["2015-09-21",3290.29,3595.82,3290.29,3478.31,1962250],["2015-09-22",3478.31,3548.82,3454.81,3525.31,1415040],["2015-09-23",3501.81,3525.31,3454.81,3478.31,1159080],["2015-09-24",3478.31,3525.31,3431.31,3478.31,1338910],["2015-09-25",3454.81,3501.81,3431.31,3478.31,1105300],["2015-09-28",3454.81,3478.31,3407.8,3407.8,1233190],["2015-09-29",3407.8,3407.8,3313.8,3384.3,1243780],["2015-09-30",3384.3,3431.31,3337.3,3384.3,1143970],["2015-10-01",3384.3,3407.8,3337.3,3360.8,1882050],["2015-10-02",3360.8,3431.31,3313.8,3407.8,1600780],["2015-10-05",3384.3,3431.31,3360.8,3384.3,221920],["2015-10-06",3384.3,3407.8,3290.29,3290.29,887956],["2015-10-07",3290.29,3407.8,3219.79,3313.8,437470],["2015-10-08",3290.29,3407.8,3290.29,3384.3,583200],["2015-10-09",3360.8,3384.3,3266.79,3290.29,2236400],["2015-10-12",3290.29,3313.8,3290.29,3313.8,487170],["2015-10-13",3313.8,3313.8,3243.29,3313.8,946470],["2015-10-14",3290.29,3313.8,3196.29,3243.29,1431300],["2015-10-15",3219.79,3360.8,3172.78,3337.3,1243860],["2015-10-16",3290.29,3337.3,3243.29,3266.79,1072460],["2015-10-19",3266.79,3266.79,3196.29,3243.29,1375560],["2015-10-20",3219.79,3243.29,3102.28,3149.28,1065050],["2015-10-21",3149.28,3172.78,3031.77,3055.27,999750],["2015-10-22",3055.27,3243.29,3055.27,3243.29,819760],["2015-10-23",3243.29,3290.29,3196.29,3219.79,1000240],["2015-10-26",3196.29,3313.8,3196.29,3219.79,818560],["2015-10-27",3196.29,3219.79,3125.78,3219.79,2402770],["2015-10-28",3172.78,3219.79,3008.27,3055.27,3033810],["2015-10-29",3031.77,3078.77,2843.75,2843.75,548720],["2015-10-30",2890.76,3031.77,2867.26,2984.77,561440],["2015-11-02",2984.77,3125.78,2984.77,3125.78,825170],["2015-11-03",3125.78,3149.28,3078.77,3102.28,751520],["2015-11-04",3102.28,3125.78,3031.77,3102.28,684720],["2015-11-05",3078.77,3149.28,3055.27,3125.78,1274940],["2015-11-06",3125.78,3125.78,3055.27,3055.27,886200],["2015-11-09",3031.77,3055.27,2984.77,3031.77,2898980],["2015-11-10",3031.77,3031.77,2961.26,3008.27,504390],["2015-11-11",3008.27,3055.27,2984.77,3055.27,621830],["2015-11-12",3031.77,3055.27,2984.77,3031.77,539430],["2015-11-13",3031.77,3055.27,2961.26,3055.27,650630],["2015-11-16",3031.77,3125.78,3008.27,3125.78,710780],["2015-11-17",3125.78,3219.79,3125.78,3172.78,1252400],["2015-11-18",3149.28,3172.78,3102.28,3125.78,678980],["2015-11-19",3125.78,3313.8,3125.78,3313.8,1527640],["2015-11-20",3290.29,3431.31,3290.29,3407.8,1947870],["2015-11-23",3384.3,3407.8,3337.3,3360.8,929710],["2015-11-24",3337.3,3360.8,3266.79,3313.8,766390],["2015-11-25",3290.29,3313.8,3219.79,3266.79,805530],["2015-11-26",3266.79,3290.29,3243.29,3290.29,641286],["2015-11-27",3290.29,3290.29,3172.78,3172.78,365170],["2015-11-30",3172.78,3196.29,3125.78,3172.78,209480],["2015-12-01",3172.78,3196.29,3055.27,3102.28,482840],["2015-12-02",3102.28,3149.28,3031.77,3055.27,744860],["2015-12-03",3031.77,3055.27,2961.26,3055.27,530040],["2015-12-04",3055.27,3078.77,2984.77,3031.77,1547850],["2015-12-07",3031.77,3055.27,3008.27,3055.27,400010],["2015-12-08",3031.77,3078.77,3008.27,3055.27,696970],["2015-12-09",3031.77,3078.77,2984.77,3055.27,484200],["2015-12-10",3031.77,3078.77,2984.77,3031.77,778100],["2015-12-11",3031.77,3055.27,2984.77,3055.27,518320],["2015-12-14",3031.77,3078.77,2984.77,3078.77,582620],["2015-12-15",3055.27,3102.28,3031.77,3055.27,390450],["2015-12-16",3055.27,3125.78,3031.77,3125.78,785990],["2015-12-17",3149.28,3149.28,3055.27,3102.28,673570],["2015-12-18",3102.28,3172.78,3055.27,3172.78,1519740],["2015-12-21",3149.28,3149.28,3102.28,3102.28,718940],["2015-12-22",3078.77,3125.78,3055.27,3078.77,392800],["2015-12-23",3078.77,3078.77,3008.27,3031.77,492340],["2015-12-24",3031.77,3078.77,3031.77,3078.77,491270],["2015-12-25",3055.27,3102.28,3055.27,3102.28,3393290],["2015-12-28",3078.77,3102.28,3031.77,3031.77,522080],["2015-12-29",3031.77,3102.28,3031.77,3078.77,522690],["2015-12-30",3055.27,3102.28,3031.77,3102.28,573120],["2015-12-31",3078.77,3149.28,3078.77,3125.78,558010],["2016-01-04",3102.28,3172.78,3102.28,3125.78,528700],["2016-01-05",3078.77,3149.28,3078.77,3125.78,449930],["2016-01-06",3102.28,3172.78,3102.28,3172.78,3384660],["2016-01-07",3149.28,3196.29,3102.28,3196.29,512340],["2016-01-08",3172.78,3196.29,3125.78,3172.78,378460],["2016-01-11",3172.78,3196.29,3125.78,3125.78,463020],["2016-01-12",3102.28,3172.78,3102.28,3172.78,431940],["2016-01-13",3149.28,3196.29,3125.78,3149.28,918330],["2016-01-14",3149.28,3149.28,3078.77,3125.78,462830],["2016-01-15",3102.28,3149.28,3078.77,3078.77,324870],["2016-01-18",3102.28,3102.28,3008.27,3031.77,2412476],["2016-01-19",3008.27,3102.28,3008.27,3102.28,270370],["2016-01-20",3055.27,3078.77,3008.27,3008.27,274450],["2016-01-21",3008.27,3008.27,2961.26,3008.27,298500],["2016-01-22",2984.77,3102.28,2984.77,3055.27,630270],["2016-01-25",3031.77,3102.28,3031.77,3078.77,381870],["2016-01-26",3055.27,3078.77,3031.77,3031.77,505750],["2016-01-27",3031.77,3078.77,3031.77,3055.27,464200],["2016-01-28",3055.27,3078.77,3031.77,3055.27,507480],["2016-01-29",3055.27,3055.27,3031.77,3055.27,503870],["2016-02-01",3055.27,3055.27,3008.27,3031.77,302890],["2016-02-02",3031.77,3031.77,3008.27,3031.77,396900],["2016-02-03",3008.27,3031.77,3008.27,3031.77,401710],["2016-02-04",3031.77,3078.77,3008.27,3055.27,396620],["2016-02-05",3031.77,3102.28,3031.77,3055.27,464200],["2016-02-15",3031.77,3031.77,3008.27,3031.77,223820],["2016-02-16",3031.77,3031.77,3008.27,3031.77,268250],["2016-02-17",3055.27,3055.27,3008.27,3055.27,5039433],["2016-02-18",3031.77,3078.77,3031.77,3078.77,453770],["2016-02-19",3055.27,3055.27,3031.77,3055.27,397810],["2016-02-22",3031.77,3078.77,3031.77,3055.27,422930],["2016-02-23",3031.77,3078.77,3031.77,3055.27,309630],["2016-02-24",3031.77,3078.77,3031.77,3078.77,630310],["2016-02-25",3031.77,3078.77,3031.77,3055.27,479300],["2016-02-26",3031.77,3078.77,3031.77,3078.77,741430],["2016-02-29",3055.27,3102.28,3055.27,3078.77,562530],["2016-03-01",3055.27,3219.79,3055.27,3196.29,917610],["2016-03-02",3219.79,3290.29,3219.79,3290.29,864120],["2016-03-03",3243.29,3290.29,3243.29,3266.79,655390],["2016-03-04",3290.29,3290.29,3243.29,3266.79,541310],["2016-03-07",3407.8,3431.31,3266.79,3407.8,914830],["2016-03-08",3360.8,3478.31,3360.8,3431.31,774460],["2016-03-09",3384.3,3431.31,3337.3,3337.3,800190],["2016-03-10",3337.3,3407.8,3313.8,3360.8,776240],["2016-03-11",3313.8,3384.3,3290.29,3337.3,663230],["2016-03-14",3313.8,3360.8,3290.29,3337.3,545120],["2016-03-15",3290.29,3337.3,3266.79,3313.8,660650],["2016-03-16",3313.8,3384.3,3313.8,3337.3,633030],["2016-03-17",3337.3,3384.3,3266.79,3360.8,758610],["2016-03-18",3360.8,3384.3,3243.29,3243.29,1251720],["2016-03-21",3290.29,3407.8,3266.79,3384.3,817350],["2016-03-22",3360.8,3384.3,3337.3,3360.8,3853920],["2016-03-23",3360.8,3384.3,3290.29,3360.8,697430],["2016-03-24",3337.3,3407.8,3313.8,3360.8,915150],["2016-03-25",3360.8,3384.3,3313.8,3360.8,638040],["2016-03-28",3360.8,3548.82,3337.3,3525.31,1704960],["2016-03-29",3501.81,3619.32,3478.31,3548.82,970830],["2016-03-30",3501.81,3548.82,3454.81,3501.81,597950],["2016-03-31",3501.81,3548.82,3454.81,3501.81,1040720],["2016-04-01",3478.31,3525.31,3454.81,3501.81,571970],["2016-04-04",3478.31,3525.31,3454.81,3501.81,885540],["2016-04-05",3501.81,3595.82,3501.81,3525.31,684740],["2016-04-06",3525.31,3548.82,3501.81,3525.31,580900],["2016-04-07",3525.31,3548.82,3478.31,3548.82,978100],["2016-04-08",3548.82,3572.32,3501.81,3572.32,841640],["2016-04-11",3619.32,3666.33,3595.82,3666.33,1540500],["2016-04-12",3642.83,3666.33,3619.32,3642.83,897240],["2016-04-13",3642.83,3736.83,3642.83,3713.33,1174940],["2016-04-14",3689.83,3760.34,3666.33,3736.83,950820],["2016-04-15",3713.33,3736.83,3689.83,3713.33,870700],["2016-04-19",3689.83,3689.83,3619.32,3642.83,841310],["2016-04-20",3642.83,3642.83,3572.32,3572.32,647590],["2016-04-21",3572.32,3619.32,3548.82,3595.82,845890],["2016-04-22",3595.82,3595.82,3478.31,3548.82,1134740],["2016-04-25",3548.82,3595.82,3454.81,3454.81,788920],["2016-04-26",3454.81,3501.81,3407.8,3431.31,814430],["2016-04-27",3407.8,3431.31,3290.29,3290.29,814230],["2016-04-28",3266.79,3337.3,3266.79,3290.29,655480],["2016-04-29",3290.29,3384.3,3290.29,3384.3,675680],["2016-05-04",3337.3,3384.3,3313.8,3384.3,456520],["2016-05-05",3384.3,3407.8,3313.8,3313.8,501880],["2016-05-06",3337.3,3454.81,3337.3,3431.31,1049220],["2016-05-09",3407.8,3454.81,3360.8,3431.31,1006400],["2016-05-10",3407.8,3431.31,3360.8,3431.31,558210],["2016-05-11",3431.31,3478.31,3407.8,3431.31,757700],["2016-05-12",3431.31,3431.31,3384.3,3407.8,515240],["2016-05-13",3384.3,3431.31,3360.8,3431.31,627270],["2016-05-16",3431.31,3454.81,3407.8,3454.81,5288113],["2016-05-17",3454.81,3525.31,3454.81,3525.31,726940],["2016-05-18",3548.82,3619.32,3525.31,3548.82,609240],["2016-05-19",3548.82,3548.82,3501.81,3525.31,458710],["2016-05-20",3525.31,3595.82,3478.31,3478.31,515880],["2016-05-23",3478.31,3525.31,3454.81,3478.31,427840],["2016-05-24",3478.31,3478.31,3454.81,3478.31,429820],["2016-05-25",3454.81,3548.82,3454.81,3525.31,684030],["2016-05-26",3572.32,3666.33,3548.82,3548.82,939890],["2016-05-27",3548.82,3619.32,3525.31,3572.32,507370],["2016-05-30",3572.32,3619.32,3548.82,3548.82,540240],["2016-05-31",3525.31,3525.31,3478.31,3501.81,450230],["2016-06-01",3501.81,3501.81,3431.31,3478.31,542580],["2016-06-02",3478.31,3501.81,3407.8,3454.81,495860],["2016-06-03",3454.81,3478.31,3407.8,3431.31,445760],["2016-06-06",3407.8,3454.81,3384.3,3407.8,359210],["2016-06-07",3384.3,3407.8,3360.8,3407.8,412970],["2016-06-08",3407.8,3501.81,3407.8,3454.81,759430],["2016-06-09",3454.81,3454.81,3407.8,3454.81,265360],["2016-06-10",3454.81,3501.81,3431.31,3454.81,587050],["2016-06-13",3454.81,3454.81,3384.3,3384.3,438910],["2016-06-14",3384.3,3407.8,3360.8,3407.8,439330],["2016-06-15",3384.3,3407.8,3384.3,3384.3,370360],["2016-06-16",3360.8,3454.81,3360.8,3431.31,822420],["2016-06-17",3431.31,3478.31,3384.3,3478.31,804070],["2016-06-20",3478.31,3501.81,3407.8,3478.31,506180],["2016-06-21",3478.31,3478.31,3384.3,3431.31,3397120],["2016-06-22",3407.8,3431.31,3360.8,3407.8,500440],["2016-06-23",3384.3,3407.8,3384.3,3384.3,323640],["2016-06-24",3384.3,3384.3,3196.29,3337.3,910250],["2016-06-27",3290.29,3290.29,3219.79,3243.29,175900],["2016-06-28",3243.29,3243.29,3219.79,3219.79,1488660],["2016-06-29",3196.29,3290.29,3196.29,3290.29,596760],["2016-06-30",3243.29,3290.29,3243.29,3243.29,543640],["2016-07-01",3219.79,3290.29,3219.79,3266.79,1624760],["2016-07-04",3266.79,3431.31,3243.29,3407.8,993590],["2016-07-05",3407.8,3454.81,3360.8,3431.31,1526080],["2016-07-06",3407.8,3431.31,3360.8,3360.8,589390],["2016-07-07",3384.3,3501.81,3360.8,3454.81,604000],["2016-07-08",3454.81,3454.81,3243.29,3266.79,951140],["2016-07-11",3243.29,3266.79,3055.27,3055.27,960340],["2016-07-12",3055.27,3055.27,2961.26,2961.26,1360780],["2016-07-13",2961.26,2984.77,2890.76,2961.26,655180],["2016-07-14",2914.26,3008.27,2914.26,3008.27,182040],["2016-07-15",2984.77,3055.27,2961.26,3008.27,910300],["2016-07-18",2984.77,3055.27,2984.77,3055.27,1480490],["2016-07-19",3055.27,3078.77,3008.27,3031.77,2901520],["2016-07-20",3008.27,3055.27,2984.77,3031.77,886780],["2016-07-21",3008.27,3055.27,3008.27,3055.27,1736030],["2016-07-22",3055.27,3055.27,2961.26,3055.27,719240],["2016-07-25",3031.77,3055.27,3008.27,3031.77,952070],["2016-07-26",3031.77,3031.77,2937.76,3008.27,769000],["2016-07-27",2984.77,3008.27,2961.26,2961.26,776910],["2016-07-28",2961.26,3031.77,2961.26,3008.27,2157920],["2016-07-29",3008.27,3008.27,2984.77,3008.27,1584780],["2016-08-01",3008.27,3008.27,2984.77,3008.27,788260],["2016-08-02",2984.77,2984.77,2937.76,2984.77,2163490],["2016-08-03",2984.77,2984.77,2937.76,2984.77,1227870],["2016-08-04",2961.26,2984.77,2937.76,2984.77,1239140],["2016-08-05",2961.26,2984.77,2914.26,2961.26,1105870],["2016-08-08",2937.76,2961.26,2914.26,2961.26,1782750],["2016-08-09",2961.26,2984.77,2937.76,2984.77,1086670],["2016-08-10",2984.77,3055.27,2961.26,2984.77,2030340],["2016-08-11",2984.77,3031.77,2961.26,3008.27,1064420],["2016-08-12",3008.27,3078.77,2984.77,3008.27,2407810],["2016-08-15",3008.27,3031.77,2961.26,2984.77,2315080],["2016-08-16",2984.77,3031.77,2984.77,3031.77,1720610],["2016-08-17",3031.77,3055.27,2984.77,3055.27,303500],["2016-08-18",3031.77,3102.28,3008.27,3055.27,674540],["2016-08-19",3008.27,3031.77,2984.77,3031.77,686020],["2016-08-22",3031.77,3031.77,2961.26,3008.27,1172786],["2016-08-23",3008.27,3008.27,2961.26,2984.77,383190],["2016-08-24",3008.27,3055.27,2984.77,2984.77,613450],["2016-08-25",2984.77,2984.77,2961.26,2961.26,133150],["2016-08-26",2937.76,2961.26,2937.76,2937.76,448750],["2016-08-29",2961.26,2961.26,2937.76,2961.26,181200],["2016-08-30",2937.76,3008.27,2937.76,3008.27,251020],["2016-08-31",3008.27,3031.77,2984.77,3008.27,481230],["2016-09-01",3008.27,3031.77,2984.77,2984.77,603670],["2016-09-05",2961.26,3008.27,2961.26,3008.27,147860],["2016-09-06",3008.27,3031.77,2984.77,2984.77,920180],["2016-09-07",2961.26,3008.27,2961.26,3008.27,6248023],["2016-09-08",3008.27,3031.77,2914.26,3008.27,1530230],["2016-09-09",2984.77,3008.27,2984.77,3008.27,688300],["2016-09-12",2984.77,3008.27,2984.77,2984.77,2852210],["2016-09-13",2984.77,3008.27,2937.76,3008.27,705310],["2016-09-14",3008.27,3008.27,2937.76,2937.76,1691290],["2016-09-15",2937.76,2984.77,2914.26,2937.76,1202300],["2016-09-16",2961.26,2961.26,2749.75,2820.25,3024500],["2016-09-19",2961.26,3008.27,2961.26,3008.27,515460],["2016-09-20",3031.77,3078.77,3008.27,3078.77,4189380],["2016-09-21",2961.26,3196.29,2961.26,3172.78,1496490],["2016-09-22",3125.78,3196.29,3125.78,3125.78,756120],["2016-09-23",3125.78,3149.28,3078.77,3078.77,1614250],["2016-09-26",3055.27,3078.77,3008.27,3055.27,1211400],["2016-09-27",3031.77,3078.77,3031.77,3078.77,1194290],["2016-09-28",3055.27,3102.28,3008.27,3031.77,663370],["2016-09-29",3031.77,3055.27,2984.77,2984.77,689470],["2016-09-30",2984.77,3031.77,2984.77,3020.02,1000370],["2016-10-03",3008.27,3031.77,2996.52,3008.27,507330],["2016-10-04",3031.77,3102.28,3020.02,3055.27,4300500],["2016-10-05",3055.27,3078.77,3008.27,3043.52,909930],["2016-10-06",3008.27,3055.27,3008.27,3055.27,632950],["2016-10-07",3008.27,3031.77,3008.27,3008.27,1132750],["2016-10-10",3008.27,3102.28,3008.27,3078.77,2449700],["2016-10-11",3055.27,3078.77,3031.77,3078.77,454510],["2016-10-12",3055.27,3078.77,3043.52,3043.52,499910],["2016-10-13",3043.52,3043.52,3008.27,3020.02,408910],["2016-10-14",3008.27,3031.77,3008.27,3008.27,609520],["2016-10-17",3008.27,3208.04,3008.27,3208.04,4119070],["2016-10-18",3196.29,3243.29,3137.53,3243.29,1550600],["2016-10-19",3266.79,3337.3,3196.29,3302.04,2138940],["2016-10-20",3243.29,3325.55,3219.79,3219.79,2050340],["2016-10-21",3243.29,3313.8,3243.29,3243.29,801930],["2016-10-24",3243.29,3278.54,3078.77,3078.77,1043400],["2016-10-25",3078.77,3125.78,3055.27,3125.78,385010],["2016-10-26",3125.78,3196.29,3125.78,3149.28,1234100],["2016-10-27",3114.03,3161.03,3114.03,3161.03,1447480],["2016-10-28",3149.28,3172.78,3078.77,3125.78,3476210],["2016-10-31",3125.78,3149.28,3078.77,3149.28,996320],["2016-11-01",3172.78,3255.04,3172.78,3255.04,1381390],["2016-11-02",3243.29,3278.54,3219.79,3231.54,1091280],["2016-11-03",3231.54,3431.31,3231.54,3431.31,2169727],["2016-11-04",3407.8,3431.31,3360.8,3431.31,1071150],["2016-11-07",3396.05,3619.32,3372.55,3595.82,1426410],["2016-11-08",3525.31,3525.31,3490.06,3490.06,1560930],["2016-11-09",3454.81,3454.81,3255.04,3407.8,2246100],["2016-11-10",3384.3,3454.81,3337.3,3419.56,4082590],["2016-11-11",3454.81,3454.81,3360.8,3419.56,1663730],["2016-11-14",3360.8,3431.31,3349.05,3384.3,954940],["2016-11-15",3384.3,3431.31,3360.8,3419.56,541310],["2016-11-16",3372.55,3431.31,3372.55,3419.56,995220],["2016-11-17",3480.4,3504.74,3419.56,3480.4,895390],["2016-11-18",3456.06,3456.06,3407.39,3419.56,814980],["2016-11-21",3431.72,3456.06,3419.56,3431.72,1231380],["2016-11-22",3443.89,3443.89,3370.88,3370.88,409850],["2016-11-23",3370.88,3456.06,3322.2,3407.39,744020],["2016-11-24",3407.39,3407.39,3334.37,3334.37,337230],["2016-11-25",3334.37,3370.88,3237.02,3358.71,645820],["2016-11-28",3358.71,3358.71,3310.03,3334.37,753060],["2016-11-29",3297.86,3334.37,3224.85,3224.85,286410],["2016-11-30",3224.85,3285.69,3054.48,3285.69,219130],["2016-12-01",3237.02,3261.36,3188.34,3188.34,637170],["2016-12-02",3164.0,3261.36,3017.97,3261.36,804740],["2016-12-05",3261.36,3261.36,3164.0,3261.36,317010],["2016-12-06",3188.34,3249.19,3151.83,3212.68,1323443],["2016-12-07",3188.34,3212.68,3115.32,3212.68,503070],["2016-12-08",3164.0,3237.02,3164.0,3237.02,1087740],["2016-12-09",3212.68,3285.69,3212.68,3237.02,704220],["2016-12-12",3212.68,3237.02,3164.0,3188.34,861790],["2016-12-13",3188.34,3237.02,3176.17,3212.68,627580],["2016-12-14",3212.68,3237.02,3200.51,3212.68,896290],["2016-12-15",3212.68,3261.36,3212.68,3261.36,1977560],["2016-12-16",3261.36,3285.69,3249.19,3261.36,1643360],["2016-12-19",3261.36,3285.69,3237.02,3261.36,1374340],["2016-12-20",3261.36,3285.69,3224.85,3224.85,514410],["2016-12-21",3237.02,3237.02,3151.83,3151.83,197140],["2016-12-22",3151.83,3212.68,3151.83,3212.68,406660],["2016-12-23",3200.51,3212.68,3164.0,3188.34,299540],["2016-12-26",3188.34,3188.34,3139.66,3164.0,346470],["2016-12-27",3164.0,3212.68,3164.0,3188.34,511570],["2016-12-28",3188.34,3212.68,3139.66,3139.66,214130],["2016-12-29",3188.34,3188.34,3139.66,3164.0,84230],["2016-12-30",3164.0,3188.34,3164.0,3188.34,1644490],["2017-01-03",3188.34,3200.51,3151.83,3164.0,143090],["2017-01-04",3164.0,3188.34,3151.83,3151.83,244780],["2017-01-05",3151.83,3188.34,3127.49,3164.0,234200],["2017-01-06",3164.0,3164.0,3139.66,3164.0,293420],["2017-01-09",3164.0,3188.34,3151.83,3164.0,317200],["2017-01-10",3164.0,3188.34,3139.66,3188.34,545340],["2017-01-11",3188.34,3188.34,3164.0,3188.34,259830],["2017-01-12",3188.34,3188.34,3151.83,3176.17,404750],["2017-01-13",3176.17,3176.17,3164.0,3176.17,293300],["2017-01-16",3176.17,3188.34,3139.66,3188.34,168270],["2017-01-17",3188.34,3188.34,3164.0,3188.34,320250],["2017-01-18",3188.34,3188.34,3176.17,3188.34,669010],["2017-01-19",3188.34,3212.68,3188.34,3188.34,3436090],["2017-01-20",3188.34,3224.85,3188.34,3212.68,195030],["2017-01-23",3212.68,3237.02,3212.68,3237.02,289480],["2017-01-24",3237.02,3334.37,3237.02,3334.37,371410],["2017-01-25",3310.03,3358.71,3310.03,3358.71,256390],["2017-02-02",3358.71,3383.05,3358.71,3358.71,134160],["2017-02-03",3358.71,3370.88,3310.03,3334.37,289420],["2017-02-06",3334.37,3334.37,3310.03,3310.03,284800],["2017-02-07",3285.69,3358.71,3285.69,3358.71,544990],["2017-02-08",3358.71,3383.05,3334.37,3383.05,783410],["2017-02-09",3383.05,3407.39,3358.71,3407.39,512570],["2017-02-10",3383.05,3407.39,3370.88,3383.05,460680],["2017-02-13",3383.05,3383.05,3346.54,3358.71,406490],["2017-02-14",3358.71,3358.71,3334.37,3358.71,902240],["2017-02-15",3358.71,3383.05,3358.71,3383.05,950550],["2017-02-16",3383.05,3431.72,3383.05,3407.39,568480],["2017-02-17",3395.22,3431.72,3395.22,3419.56,667430],["2017-02-20",3358.71,3626.43,3358.71,3589.92,1159020],["2017-02-21",3602.09,3614.26,3529.08,3529.08,804940],["2017-02-22",3529.08,3529.08,3492.57,3529.08,738080],["2017-02-23",3516.91,3553.42,3492.57,3516.91,422620],["2017-02-24",3516.91,3529.08,3504.74,3529.08,776040],["2017-02-27",3516.91,3529.08,3468.23,3468.23,622860],["2017-02-28",3480.4,3504.74,3456.06,3480.4,1183780],["2017-03-01",3480.4,3480.4,3443.89,3468.23,2649420],["2017-03-02",3456.06,3468.23,3419.56,3419.56,527360],["2017-03-03",3431.72,3480.4,3431.72,3480.4,880000],["2017-03-06",3431.72,3480.4,3431.72,3443.89,2081513],["2017-03-07",3212.68,3492.57,3212.68,3431.72,1970830],["2017-03-08",3431.72,3529.08,3431.72,3431.72,758950],["2017-03-09",3529.08,3529.08,3407.39,3419.56,1328230],["2017-03-10",3480.4,3480.4,3419.56,3419.56,617520],["2017-03-13",3419.56,3431.72,3383.05,3407.39,1217510],["2017-03-14",3407.39,3431.72,3383.05,3419.56,1707920],["2017-03-15",3419.56,3431.72,3237.02,3237.02,856490],["2017-03-16",3358.71,3407.39,3261.36,3285.69,775920],["2017-03-17",3297.86,3504.74,3297.86,3443.89,5753720],["2017-03-20",3456.06,3626.43,3456.06,3553.42,858140],["2017-03-21",3553.42,3553.42,3480.4,3529.08,648530],["2017-03-22",3529.08,3772.46,3516.91,3650.77,1564850],["2017-03-23",3614.26,3748.12,3614.26,3748.12,592090],["2017-03-24",3748.12,3796.8,3699.45,3735.96,1394070],["2017-03-27",3735.96,3760.29,3687.28,3699.45,407970],["2017-03-28",3699.45,3735.96,3675.11,3675.11,387340],["2017-03-29",3675.11,3845.48,3675.11,3845.48,699410],["2017-03-30",3869.82,4015.85,3857.65,4015.85,1326680],["2017-03-31",4088.86,4295.74,4088.86,4295.74,1343460],["2017-04-03",4429.6,4587.8,4429.6,4587.8,154170],["2017-04-04",4892.03,4904.2,4624.31,4904.2,1693910],["2017-04-05",4904.2,5062.4,4624.31,5038.06,824670],["2017-04-07",5038.06,5086.74,4867.69,5013.73,454720],["2017-04-10",4989.39,5354.46,4989.39,5354.46,226910],["2017-04-11",5719.54,5719.54,5719.54,5719.54,180780],["2017-04-12",6108.96,6108.96,5962.93,6108.96,650890],["2017-04-13",6267.16,6522.71,6206.31,6230.65,785600],["2017-04-14",6157.63,6279.33,5804.73,6023.77,1109470],["2017-04-17",6279.33,6279.33,5719.54,5719.54,350350],["2017-04-18",5719.54,6084.62,5403.14,6035.94,455810],["2017-04-19",6133.29,6133.29,5853.4,5914.25,1036140],["2017-04-20",5962.93,5962.93,5695.2,5695.2,386510],["2017-04-21",5622.19,5841.23,5597.85,5841.23,525940],["2017-04-24",5768.22,5865.57,5646.53,5816.89,197800],["2017-04-25",5816.89,5987.26,5719.54,5987.26,452610],["2017-04-26",6060.28,6206.31,6023.77,6108.96,1535060],["2017-04-27",6108.96,6401.02,6108.96,6230.65,1380420],["2017-04-28",6328.0,6328.0,6169.8,6169.8,475570],["2017-05-03",6169.8,6169.8,5841.23,6011.6,638010],["2017-05-04",5962.93,6206.31,5889.91,6011.6,476460],["2017-05-05",6011.6,6230.65,5962.93,6206.31,865250],["2017-05-08",6254.99,6632.23,6206.31,6632.23,935860],["2017-05-09",6766.1,6766.1,6632.23,6729.59,342350],["2017-05-10",6571.39,6693.08,6449.7,6449.7,509850],["2017-05-11",6425.36,6474.03,6328.0,6461.86,497240],["2017-05-12",6376.68,6693.08,6376.68,6547.05,415560],["2017-05-15",6717.42,6717.42,6595.73,6693.08,1236020],["2017-05-16",6814.77,6814.77,6668.74,6668.74,1620360],["2017-05-17",6668.74,6668.74,6328.0,6522.71,1448830],["2017-05-18",6401.02,6449.7,6328.0,6401.02,1225370],["2017-05-19",6303.66,6401.02,6254.99,6254.99,519590],["2017-05-22",6206.31,6376.68,6206.31,6279.33,569150],["2017-05-23",6452.13,6585.99,6264.72,6331.65,713720],["2017-05-24",6318.27,6345.04,6211.18,6264.72,422960],["2017-05-25",6157.63,6318.27,6157.63,6291.49,285240],["2017-05-26",6291.49,6559.22,6291.49,6559.22,882980],["2017-05-29",6505.67,6559.22,6452.13,6505.67,592580],["2017-05-30",6505.67,6505.67,6371.81,6411.97,932300],["2017-05-31",6345.04,6358.43,6278.11,6278.11,1019880],["2017-06-01",6264.72,6345.04,6264.72,6318.27,805500],["2017-06-02",6345.04,6371.81,6291.49,6318.27,1816123],["2017-06-05",6318.27,6492.29,6304.88,6452.13,1808523],["2017-06-06",6465.52,6585.99,6452.13,6545.83,1957230],["2017-06-07",6505.67,6666.31,6492.29,6585.99,1484480],["2017-06-08",6532.45,6572.6,6478.9,6572.6,1329590],["2017-06-09",6559.22,6572.6,6492.29,6519.06,1219360],["2017-06-12",6505.67,6652.92,6505.67,6599.38,1424420],["2017-06-13",6612.76,6960.8,6612.76,6947.42,2150570],["2017-06-14",6947.42,7041.12,6907.26,6987.58,1339830],["2017-06-15",6934.03,7014.35,6867.1,6907.26,4738880],["2017-06-16",6907.26,6934.03,6746.62,6880.49,4724520],["2017-06-19",6773.4,7041.12,6773.4,6907.26,1223340],["2017-06-20",6920.64,6987.58,6907.26,6920.64,1135330],["2017-06-21",6960.8,7134.82,6880.49,7134.82,2581930],["2017-06-22",7148.21,7549.79,7134.82,7496.25,2702680],["2017-06-23",7496.25,7549.79,7402.55,7509.64,2194380],["2017-06-26",7509.64,7523.02,7201.75,7389.16,2389490],["2017-06-27",7469.48,7469.48,7201.75,7241.91,2214780],["2017-06-28",7201.75,7375.77,7094.66,7362.39,2065020],["2017-06-29",7362.39,7415.93,7282.07,7415.93,1989510],["2017-06-30",7362.39,7509.64,7362.39,7469.48,890860],["2017-07-03",7496.25,7710.43,7402.55,7630.11,1013580],["2017-07-04",7630.11,7643.5,7509.64,7509.64,796270],["2017-07-05",7509.64,7576.57,7469.48,7523.02,766260],["2017-07-06",7549.79,7549.79,7469.48,7536.41,595190],["2017-07-07",7496.25,7683.66,7496.25,7523.02,849730],["2017-07-10",7523.02,7549.79,7282.07,7282.07,933330],["2017-07-11",7094.66,7308.84,6826.94,7067.89,1165000],["2017-07-12",7067.89,7228.53,7067.89,7174.98,526180],["2017-07-13",7174.98,7255.3,7174.98,7188.37,673650],["2017-07-14",7188.37,7201.75,7094.66,7121.44,644450],["2017-07-17",7121.44,7121.44,6987.58,7041.12,486580],["2017-07-18",7041.12,7067.89,6907.26,7027.73,516910],["2017-07-19",7027.73,7094.66,7014.35,7041.12,453830],["2017-07-20",7014.35,7094.66,7014.35,7067.89,656720],["2017-07-21",7094.66,7228.53,7094.66,7148.21,884000],["2017-07-24",7148.21,7161.6,7081.28,7094.66,416360],["2017-07-25",7094.66,7255.3,7067.89,7255.3,775830],["2017-07-26",7268.68,7362.39,7228.53,7362.39,1131090],["2017-07-27",7349.0,7415.93,7335.62,7402.55,924460],["2017-07-28",7389.16,7415.93,7349.0,7375.77,612470],["2017-07-31",7295.46,7362.39,7282.07,7349.0,531130],["2017-08-01",7349.0,7576.57,7322.23,7469.48,1027440],["2017-08-02",7442.7,7469.48,7282.07,7442.7,773130],["2017-08-03",7442.7,7656.88,7375.77,7549.79,1264710],["2017-08-04",7549.79,7737.2,7549.79,7737.2,1891390],["2017-08-07",7656.88,7897.83,7656.88,7763.97,1360430],["2017-08-08",7763.97,7844.29,7630.11,7656.88,918220],["2017-08-09",7656.88,7656.88,7496.25,7576.57,787950],["2017-08-10",7496.25,7523.02,7054.51,7054.51,2211100],["2017-08-11",6960.8,7241.91,6960.8,7174.98,854590],["2017-08-14",7335.62,7523.02,7335.62,7415.93,1467170],["2017-08-15",7415.93,7442.7,7375.77,7402.55,562570],["2017-08-16",7402.55,7429.32,7335.62,7375.77,693980],["2017-08-17",7362.39,7415.93,7322.23,7415.93,598170],["2017-08-18",7389.16,7429.32,7308.84,7429.32,831850],["2017-08-21",7429.32,7429.32,7362.39,7362.39,456450],["2017-08-22",7322.23,7389.16,7295.46,7295.46,608500],["2017-08-23",7308.84,7335.62,7282.07,7322.23,395960],["2017-08-24",7322.23,7389.16,7295.46,7362.39,834450],["2017-08-25",7362.39,7415.93,7335.62,7389.16,817980],["2017-08-28",7362.39,7415.93,7335.62,7335.62,726800],["2017-08-29",7335.62,7389.16,7282.07,7335.62,995510],["2017-08-30",7335.62,7402.55,7282.07,7349.0,795640],["2017-08-31",7349.0,7536.41,7335.62,7523.02,1722590],["2017-09-01",7523.02,7576.57,7496.25,7523.02,1067010],["2017-09-05",7523.02,7576.57,7482.86,7523.02,1287500],["2017-09-06",7523.02,7536.41,7442.7,7496.25,1139300],["2017-09-07",7442.7,7509.64,7429.32,7456.09,1177470],["2017-09-08",7442.7,7536.41,7442.7,7496.25,1340720],["2017-09-11",7496.25,7630.11,7496.25,7589.95,1607240],["2017-09-12",7589.95,7656.88,7589.95,7630.11,1323440],["2017-09-13",7656.88,7817.52,7589.95,7817.52,1705590],["2017-09-14",7817.52,7897.83,7737.2,7844.29,1369520],["2017-09-15",7790.74,7871.06,7737.2,7871.06,1308780],["2017-09-18",7884.45,7924.61,7830.9,7897.83,1107460],["2017-09-19",7871.06,7897.83,7763.97,7763.97,1323970],["2017-09-20",7763.97,7777.36,7683.66,7763.97,1058450],["2017-09-21",7763.97,8152.17,7763.97,8152.17,2065070],["2017-09-22",8098.63,8245.87,8031.7,8152.17,1609610],["2017-09-25",8112.01,8165.56,8045.08,8045.08,1488340],["2017-09-26",8045.08,8272.65,8045.08,8219.1,1901580],["2017-09-27",8219.1,8299.42,8178.94,8259.26,1329110],["2017-09-28",8259.26,8312.81,8112.01,8138.78,1831670],["2017-09-29",8138.78,8178.94,8112.01,8165.56,1401460],["2017-10-02",8165.56,8178.94,8138.78,8152.17,744220],["2017-10-03",8152.17,8152.17,7964.76,8125.4,1063940],["2017-10-04",8031.7,8125.4,8018.31,8125.4,1190090],["2017-10-05",8125.4,8259.26,8085.24,8219.1,1281550],["2017-10-06",8219.1,8245.87,8178.94,8219.1,983850],["2017-10-09",8219.1,8393.12,8138.78,8299.42,2241510],["2017-10-10",8299.42,8540.37,8299.42,8473.44,1910070],["2017-10-11",8486.83,8500.21,8393.12,8473.44,1522510],["2017-10-12",8473.44,8486.83,8433.28,8433.28,869790],["2017-10-13",8446.67,8526.98,8406.51,8433.28,1244930],["2017-10-16",8433.28,8433.28,8326.19,8352.96,1349310],["2017-10-17",8352.96,8379.74,8326.19,8379.74,902260],["2017-10-18",8379.74,8513.6,8352.96,8473.44,1791340],["2017-10-19",8460.05,8580.53,8419.89,8580.53,1781750],["2017-10-20",8593.91,8634.07,8486.83,8540.37,1474590],["2017-10-23",8513.6,8540.37,8473.44,8486.83,1046260],["2017-10-24",8460.05,8593.91,8433.28,8593.91,1168260],["2017-10-25",8607.3,8647.46,8567.14,8607.3,974440],["2017-10-26",8567.14,8580.53,8513.6,8567.14,864440],["2017-10-27",8540.37,8620.69,8513.6,8593.91,1473510],["2017-10-30",8553.76,8620.69,8486.83,8513.6,1201290],["2017-10-31",8500.21,8513.6,8460.05,8460.05,1119510],["2017-11-01",8446.67,8486.83,8419.89,8460.05,1080890],["2017-11-02",8433.28,8486.83,8406.51,8419.89,1059230],["2017-11-03",8433.28,8486.83,8406.51,8473.44,1379880],["2017-11-06",8460.05,8513.6,8460.05,8473.44,1127700],["2017-11-07",8473.44,8687.62,8460.05,8687.62,1804960],["2017-11-08",8701.0,8727.78,8647.46,8727.78,1380290],["2017-11-09",8727.78,8848.25,8674.23,8781.32,1827160],["2017-11-10",8754.55,8834.87,8701.0,8808.09,1563470],["2017-11-13",8781.32,8821.48,8727.78,8727.78,1290900],["2017-11-14",8714.39,8982.11,8714.39,8982.11,2496910],["2017-11-15",8982.11,9075.82,8968.73,9075.82,1739780],["2017-11-16",9049.04,9276.61,9049.04,9209.68,2683790],["2017-11-17",9209.68,9263.22,9115.97,9182.91,1560330],["2017-11-20",9156.13,9370.31,9115.97,9370.31,1944510],["2017-11-21",9370.31,9370.31,9263.22,9263.22,1347590],["2017-11-22",9263.22,9289.99,9196.29,9249.84,1385410],["2017-11-23",9249.84,9249.84,9102.59,9142.75,1699530],["2017-11-24",9156.13,9611.26,9156.13,9611.26,3119650],["2017-11-27",9718.35,9771.9,9691.58,9731.74,2058170],["2017-11-28",9731.74,9745.12,9624.65,9704.97,1560800],["2017-11-29",9691.58,9745.12,9544.33,9584.49,1739180],["2017-11-30",9584.49,9624.65,9530.95,9530.95,1332230],["2017-12-01",9530.95,9584.49,9437.24,9557.72,1589860],["2017-12-04",9544.33,9571.1,9142.75,9196.29,1860190],["2017-12-05",9196.29,9289.99,9102.59,9169.52,1104680],["2017-12-06",9169.52,9196.29,9129.36,9182.91,1060330],["2017-12-07",9169.52,9209.68,9129.36,9129.36,1171010],["2017-12-08",9115.97,9182.91,9089.2,9169.52,1121000],["2017-12-11",9156.13,9169.52,8968.73,8968.73,1924930],["2017-12-12",8968.73,8982.11,8701.0,8968.73,3552740],["2017-12-13",8968.73,9008.89,8915.18,8968.73,2306050],["2017-12-14",8968.73,8995.5,8928.57,8995.5,957080],["2017-12-15",8995.5,9022.27,8968.73,9022.27,880320],["2017-12-18",9022.27,9209.68,9022.27,9182.91,1082400],["2017-12-19",9182.91,9223.06,9089.2,9156.13,995640],["2017-12-20",9156.13,9182.91,9115.97,9156.13,922840],["2017-12-21",9156.13,9249.84,9142.75,9236.45,1054840],["2017-12-22",9236.45,9276.61,9209.68,9276.61,923850],["2017-12-25",9263.22,9464.01,9263.22,9397.08,1530910],["2017-12-26",9397.08,9450.63,9370.31,9450.63,1195120],["2017-12-27",9450.63,9504.17,9370.31,9504.17,1224800],["2017-12-28",9504.17,9624.65,9477.4,9557.72,1491710],["2017-12-29",9557.72,9624.65,9530.95,9557.72,1304610],["2018-01-02",9557.72,9691.58,9557.72,9691.58,1369080],["2018-01-03",9691.58,9865.6,9691.58,9771.9,1701600],["2018-01-04",9771.9,9798.67,9718.35,9771.9,1317750],["2018-01-05",9771.9,10039.62,9771.9,9986.07,1729650],["2018-01-08",9972.69,9986.07,9865.6,9932.53,1416990],["2018-01-09",9932.53,9959.3,9878.99,9905.76,898400],["2018-01-10",9905.76,10307.34,9905.76,10307.34,2192120],["2018-01-11",10307.34,10414.43,10293.96,10360.89,1369590],["2018-01-12",10360.89,10414.43,10186.87,10360.89,2014870],["2018-01-15",10347.5,10467.98,10253.8,10360.89,1577000],["2018-01-16",10347.5,10360.89,10119.94,10119.94,1755320],["2018-01-17",10119.94,10227.03,10093.16,10119.94,1244610],["2018-01-18",10119.94,10133.32,9798.67,9986.07,1257180],["2018-01-19",9986.07,10039.62,9865.6,10012.85,1118600],["2018-01-22",9999.46,10093.16,9945.92,9999.46,886340],["2018-01-25",9999.46,10320.73,9986.07,10227.03,2694010],["2018-01-26",10227.03,10387.66,10213.64,10374.27,2142090],["2018-01-29",10387.66,10401.05,10307.34,10374.27,1336790],["2018-01-30",10360.89,10441.2,10240.41,10441.2,1644720],["2018-01-31",10441.2,10762.47,10414.43,10561.68,2349170],["2018-02-01",10561.68,10628.61,10347.5,10360.89,1970540],["2018-02-02",10347.5,10387.66,10227.03,10360.89,1077930],["2018-02-05",10307.34,10307.34,9825.44,9825.44,1394110],["2018-02-06",9142.75,9236.45,9142.75,9142.75,885590],["2018-02-07",9223.06,9718.35,9223.06,9370.31,1392890],["2018-02-08",9356.93,9530.95,9289.99,9343.54,870400],["2018-02-09",9223.06,9356.93,9075.82,9263.22,1958280],["2018-02-12",9303.38,9878.99,9303.38,9878.99,2010800],["2018-02-13",9825.44,9905.76,9798.67,9905.76,1140610],["2018-02-21",9905.76,9905.76,9758.51,9878.99,941510],["2018-02-22",9852.21,9892.37,9758.51,9771.9,1085630],["2018-02-23",9771.9,9838.83,9758.51,9812.05,1027620],["2018-02-26",9798.67,9852.21,9718.35,9758.51,829640],["2018-02-27",9758.51,9825.44,9718.35,9745.12,982470],["2018-02-28",9771.9,9771.9,9504.17,9504.17,1176060],["2018-03-01",9450.63,9852.21,9397.08,9745.12,2544410],["2018-03-02",9745.12,10053.01,9704.97,9999.46,1361600],["2018-03-05",10253.8,10414.43,10227.03,10227.03,1985710],["2018-03-06",10227.03,10494.75,10227.03,10441.2,1984180],["2018-03-07",10454.59,10534.91,10293.96,10293.96,1767340],["2018-03-08",10320.73,10708.93,10293.96,10575.07,3331470],["2018-03-09",10628.61,10762.47,10575.07,10575.07,1502250],["2018-03-12",10575.07,11110.51,10575.07,10976.65,12479570],["2018-03-13",10976.65,11030.2,10789.24,10949.88,11622970],["2018-03-14",10949.88,10963.26,10842.79,10842.79,10902860],["2018-03-15",10842.79,10923.11,10695.54,10708.93,11005680],["2018-03-16",10708.93,10762.47,10521.52,10521.52,10959640],["2018-03-19",10534.91,10575.07,10360.89,10548.29,1467420],["2018-03-20",10521.52,10628.61,10508.14,10601.84,1377890],["2018-03-21",10601.84,10682.16,10561.68,10561.68,932740],["2018-03-22",10601.84,10628.61,10534.91,10548.29,1601540],["2018-03-23",10481.36,10481.36,10280.57,10334.12,936930],["2018-03-26",10334.12,10521.52,10320.73,10494.75,1640560],["2018-03-27",10494.75,10601.84,10481.36,10588.45,4172850],["2018-03-28",10588.45,10682.16,10575.07,10642.0,1591140],["2018-03-29",10642.0,10842.79,10615.22,10842.79,1957600],["2018-03-30",10842.79,10976.65,10816.02,10923.11,1247790],["2018-04-02",10909.72,10949.88,10762.47,10789.24,892650],["2018-04-03",10816.02,10896.33,10735.7,10802.63,1252930],["2018-04-04",10802.63,10869.56,10749.09,10802.63,1357920],["2018-04-05",10802.63,10869.56,10775.86,10869.56,1393790],["2018-04-06",10896.33,11619.19,10896.33,11619.19,3173110],["2018-04-09",11699.5,11726.28,11538.87,11592.41,1341980],["2018-04-10",11592.41,11619.19,11164.06,11244.37,1232880],["2018-04-11",11217.6,11217.6,10923.11,10923.11,1033050],["2018-04-12",10842.79,10923.11,10668.77,10869.56,945890],["2018-04-13",10869.56,10936.49,10494.75,10521.52,886380],["2018-04-16",10508.14,10708.93,10334.12,10708.93,1248890],["2018-04-17",10762.47,11110.51,10655.38,11110.51,1342150],["2018-04-18",11097.13,11123.9,10909.72,10976.65,1015240],["2018-04-19",10963.26,10976.65,10695.54,10775.86,1109120],["2018-04-20",10775.86,11110.51,10708.93,11110.51,2075510],["2018-04-23",11164.06,11217.6,10628.61,10682.16,1606770],["2018-04-24",10682.16,10789.24,10521.52,10682.16,926810],["2018-04-26",10682.16,10735.7,10427.82,10427.82,834820],["2018-04-27",10441.2,10682.16,10441.2,10666.09,870290],["2018-05-02",10666.09,10714.28,10216.32,10216.32,520530],["2018-05-03",10216.32,10216.32,9670.16,10184.19,754440],["2018-05-04",10216.32,10312.7,10071.75,10280.57,524940],["2018-05-07",10280.57,10473.33,10184.19,10473.33,724570],["2018-05-08",10473.33,10505.46,10312.7,10473.33,954060],["2018-05-09",10376.95,10409.08,10216.32,10248.44,713940],["2018-05-10",10216.32,10360.89,10119.94,10119.94,550540],["2018-05-11",10119.94,10184.19,9846.86,10087.81,841010],["2018-05-14",10136.0,10184.19,10055.68,10119.94,608360],["2018-05-15",10119.94,10152.06,10007.49,10055.68,622860],["2018-05-16",10055.68,10055.68,9975.37,10023.56,430160],["2018-05-17",10023.56,10071.75,9959.3,9959.3,495570],["2018-05-18",9959.3,10055.68,9798.67,9943.24,559630],["2018-05-21",9943.24,9959.3,9814.73,9943.24,789630],["2018-05-22",9862.92,9862.92,9348.89,9638.03,1598090],["2018-05-23",9605.91,9638.03,9364.96,9621.97,589470],["2018-05-24",9621.97,9654.1,9573.78,9638.03,445310],["2018-05-25",9638.03,9638.03,9541.65,9638.03,465550],["2018-05-28",9589.84,9589.84,9252.51,9589.84,665880],["2018-05-29",9541.65,9718.35,9525.59,9638.03,718800],["2018-05-30",9605.91,9654.1,9509.53,9621.97,450770],["2018-05-31",9573.78,9718.35,9573.78,9670.16,1448660],["2018-06-01",9670.16,9798.67,9621.97,9734.42,807590],["2018-06-04",9734.42,9862.92,9605.91,9862.92,865960],["2018-06-05",9862.92,9943.24,9830.8,9878.99,568110],["2018-06-06",9878.99,10441.2,9766.54,10376.95,2172790],["2018-06-07",10344.82,10344.82,10119.94,10312.7,517980],["2018-06-08",10280.57,10360.89,10103.87,10216.32,512690],["2018-06-11",10200.25,10232.38,10087.81,10087.81,598440],["2018-06-12",10087.81,10103.87,9830.8,10087.81,710460],["2018-06-13",10055.68,10168.13,9975.37,10055.68,3250170],["2018-06-14",10055.68,10119.94,10007.49,10023.56,777310],["2018-06-15",10007.49,10248.44,9943.24,10248.44,1037730],["2018-06-18",10248.44,10280.57,10087.81,10200.25,952620],["2018-06-19",10152.06,10152.06,9605.91,9959.3,646810],["2018-06-20",9959.3,10280.57,9911.11,10280.57,2626720],["2018-06-21",10232.38,10232.38,9959.3,9959.3,3656600],["2018-06-22",9943.24,10055.68,9927.18,10055.68,639460],["2018-06-25",10055.68,10119.94,10023.56,10055.68,3412800],["2018-06-26",10055.68,10071.75,9943.24,10023.56,596790],["2018-06-27",10023.56,10071.75,9895.05,9895.05,856270],["2018-06-28",9862.92,9943.24,9734.42,9830.8,613870],["2018-06-29",9830.8,9911.11,9766.54,9862.92,632370],["2018-07-02",9862.92,9895.05,9654.1,9798.67,534030],["2018-07-03",9814.73,9830.8,9124.01,9124.01,637890],["2018-07-04",8995.5,9204.32,8802.74,8995.5,582630],["2018-07-05",8995.5,8995.5,8369.03,8369.03,287550],["2018-07-06",7790.74,8352.96,7790.74,7903.19,1172270],["2018-07-09",7999.57,8288.71,7999.57,8192.33,1255870],["2018-07-10",8192.33,8224.46,8095.95,8192.33,718130],["2018-07-11",8095.95,8144.14,7774.68,8015.63,852870],["2018-07-12",8015.63,8176.27,8015.63,8095.95,2397650],["2018-07-13",8095.95,8176.27,8063.82,8160.2,814960],["2018-07-16",8160.2,8176.27,8031.7,8160.2,672340],["2018-07-17",8144.14,8144.14,8015.63,8112.01,1695900],["2018-07-18",8112.01,8352.96,8112.01,8352.96,1101550],["2018-07-19",8385.09,8401.15,8240.52,8336.9,696330],["2018-07-20",8336.9,8336.9,8192.33,8336.9,851630],["2018-07-23",8320.84,8336.9,8176.27,8320.84,855440],["2018-07-24",8256.58,8256.58,8063.82,8079.89,600520],["2018-07-25",8079.89,8128.08,7999.57,8079.89,735530],["2018-07-26",8079.89,8079.89,8031.7,8079.89,578910],["2018-07-27",8063.82,8417.22,8015.63,8417.22,1920590],["2018-07-30",8449.34,8497.53,8385.09,8449.34,886420],["2018-07-31",8401.15,8545.72,8352.96,8481.47,951820],["2018-08-01",8481.47,8481.47,8304.77,8385.09,610750],["2018-08-02",8385.09,8385.09,8063.82,8063.82,732370],["2018-08-03",8128.08,8160.2,7806.81,8031.7,1046930],["2018-08-06",8031.7,8128.08,7967.44,8095.95,1080320],["2018-08-07",8095.95,8160.2,8031.7,8160.2,1002980],["2018-08-08",8160.2,8208.39,8144.14,8160.2,800620],["2018-08-09",8160.2,8176.27,7919.25,8112.01,457580],["2018-08-10",8128.08,8192.33,8031.7,8031.7,657530],["2018-08-13",8031.7,8047.76,7967.44,8031.7,850110],["2018-08-14",8031.7,8288.71,7951.38,8224.46,812680],["2018-08-15",8224.46,8417.22,8224.46,8288.71,1373860],["2018-08-16",8288.71,8288.71,8079.89,8079.89,1362480],["2018-08-17",8112.01,8288.71,8095.95,8192.33,920860],["2018-08-20",8224.46,8224.46,8079.89,8112.01,914860],["2018-08-21",8112.01,8240.52,8095.95,8192.33,1087010],["2018-08-22",8160.2,8481.47,8112.01,8352.96,2223550],["2018-08-23",8385.09,8642.1,8288.71,8545.72,1537740],["2018-08-24",8577.85,8577.85,8401.15,8481.47,852100],["2018-08-27",8465.41,8513.6,8369.03,8417.22,868680],["2018-08-28",8417.22,8481.47,8320.84,8481.47,968640],["2018-08-29",8481.47,8513.6,8352.96,8369.03,805090],["2018-08-30",8369.03,8385.09,8095.95,8224.46,1567970],["2018-08-31",8224.46,8336.9,8144.14,8192.33,1175990],["2018-09-04",8192.33,8208.39,8128.08,8176.27,1167430],["2018-09-05",8176.27,8192.33,8095.95,8095.95,749290],["2018-09-06",8112.01,8128.08,7999.57,7999.57,948470],["2018-09-07",7999.57,8192.33,7999.57,8095.95,1050500],["2018-09-10",8112.01,8128.08,8063.82,8128.08,925350],["2018-09-11",8128.08,8352.96,8128.08,8352.96,1665950],["2018-09-12",8369.03,8401.15,8160.2,8224.46,856540],["2018-09-13",8224.46,8304.77,8144.14,8256.58,956060],["2018-09-14",8272.65,8288.71,8192.33,8256.58,3631530],["2018-09-17",8256.58,8272.65,8176.27,8224.46,937330],["2018-09-18",8224.46,8224.46,7999.57,8095.95,4689340],["2018-09-19",8128.08,8240.52,8112.01,8160.2,980470],["2018-09-20",8192.33,8208.39,8144.14,8208.39,592880],["2018-09-21",8192.33,8577.85,8192.33,8417.22,1573450],["2018-09-24",8545.72,8609.98,8449.34,8513.6,1701190],["2018-09-25",8513.6,8545.72,8433.28,8449.34,1802250],["2018-09-26",8352.96,8674.23,8352.96,8513.6,2004350],["2018-09-27",8513.6,8545.72,8417.22,8481.47,1717010],["2018-09-28",8497.53,8850.93,8449.34,8834.87,2121470],["2018-10-01",8834.87,8963.37,8754.55,8754.55,1690610],["2018-10-02",8722.42,8834.87,8642.1,8738.48,1442480],["2018-10-03",8738.48,8802.74,8674.23,8786.68,2146640],["2018-10-04",8786.68,8786.68,8577.85,8674.23,1343660],["2018-10-05",8674.23,8706.36,8513.6,8513.6,996560],["2018-10-08",8497.53,8561.79,8417.22,8449.34,1410750],["2018-10-09",8449.34,8658.17,8433.28,8593.91,1508700],["2018-10-10",8593.91,8706.36,8545.72,8577.85,1106340],["2018-10-11",8304.77,8352.96,8176.27,8192.33,1268670],["2018-10-12",8160.2,8449.34,8144.14,8369.03,1423680],["2018-10-15",8369.03,8401.15,8224.46,8369.03,7361040],["2018-10-16",8369.03,8529.66,8369.03,8497.53,1664220],["2018-10-17",8513.6,8609.98,8497.53,8529.66,1442480],["2018-10-18",8513.6,8577.85,8449.34,8481.47,1989500],["2018-10-19",8449.34,8513.6,8385.09,8513.6,2816652],["2018-10-22",8513.6,8513.6,8336.9,8497.53,1030780],["2018-10-23",8497.53,8497.53,8288.71,8497.53,912350],["2018-10-24",8481.47,8513.6,8417.22,8449.34,1392330],["2018-10-25",8320.84,8626.04,8256.58,8626.04,1636820],["2018-10-26",8642.1,8690.29,8545.72,8626.04,1112150],["2018-10-29",8609.98,8609.98,8352.96,8352.96,1435440],["2018-10-30",8352.96,8385.09,8272.65,8352.96,1327200],["2018-10-31",8369.03,8481.47,8352.96,8481.47,1282310],["2018-11-01",8481.47,8529.66,8433.28,8481.47,1121660],["2018-11-02",8497.53,8674.23,8465.41,8642.1,2268040],["2018-11-05",8626.04,8626.04,8497.53,8609.98,1335870],["2018-11-06",8609.98,8658.17,8529.66,8609.98,1114630],["2018-11-07",8609.98,8609.98,8497.53,8577.85,940630],["2018-11-08",8593.91,8642.1,8529.66,8561.79,1530620],["2018-11-09",8529.66,8545.72,8481.47,8513.6,1209440],["2018-11-12",8513.6,8513.6,8417.22,8513.6,1396160],["2018-11-13",8417.22,8481.47,8369.03,8385.09,1076640],["2018-11-14",8385.09,8417.22,8352.96,8401.15,1186930],["2018-11-15",8401.15,8481.47,8369.03,8481.47,1290160],["2018-11-16",8433.28,8481.47,8417.22,8465.41,1028920],["2018-11-19",8465.41,8513.6,8401.15,8481.47,1182820],["2018-11-20",8481.47,8545.72,8433.28,8545.72,1234780],["2018-11-21",8481.47,8545.72,8465.41,8545.72,992420],["2018-11-22",8561.79,8593.91,8449.34,8513.6,890190],["2018-11-23",8497.53,8529.66,8433.28,8465.41,1107060],["2018-11-26",8465.41,8497.53,8433.28,8497.53,687480],["2018-11-27",8497.53,8529.66,8481.47,8513.6,655060],["2018-11-28",8481.47,8545.72,8320.84,8545.72,580320],["2018-11-29",8545.72,8593.91,8352.96,8513.6,544480],["2018-11-30",8481.47,8545.72,8352.96,8513.6,746960],["2018-12-03",8513.6,8609.98,8352.96,8513.6,833130],["2018-12-04",8481.47,8513.6,8369.03,8481.47,684830],["2018-12-05",8417.22,8834.87,8369.03,8834.87,1499210],["2018-12-06",8866.99,8899.12,8658.17,8738.48,949700],["2018-12-07",8786.68,8899.12,8738.48,8802.74,903570],["2018-12-10",8770.61,8834.87,8609.98,8722.42,739930],["2018-12-11",8738.48,8802.74,8674.23,8738.48,555110],["2018-12-12",8738.48,8770.61,8674.23,8738.48,566490],["2018-12-13",8738.48,8866.99,8706.36,8866.99,1203720],["2018-12-14",8834.87,8899.12,8770.61,8834.87,534950],["2018-12-17",8802.74,8834.87,8626.04,8626.04,690420],["2018-12-18",8481.47,8513.6,8288.71,8385.09,733220],["2018-12-19",8385.09,8481.47,8224.46,8352.96,789110],["2018-12-20",8352.96,8513.6,8320.84,8433.28,826570],["2018-12-21",8433.28,8481.47,8272.65,8433.28,621630],["2018-12-24",8417.22,8481.47,8288.71,8385.09,716970],["2018-12-25",8288.71,8320.84,8031.7,8224.46,864130],["2018-12-26",8224.46,8320.84,8160.2,8224.46,1311580],["2018-12-27",8272.65,8320.84,8128.08,8192.33,1165510],["2018-12-28",8160.2,8208.39,8079.89,8192.33,654880],["2019-01-02",8192.33,8224.46,8063.82,8128.08,635920],["2019-01-03",8095.95,8128.08,7935.32,8063.82,555930],["2019-01-04",7999.57,8160.2,7919.25,8112.01,511650],["2019-01-07",8112.01,8192.33,8031.7,8063.82,661440],["2019-01-08",8063.82,8112.01,7951.38,8063.82,291750],["2019-01-09",8063.82,8176.27,8015.63,8063.82,568820],["2019-01-10",8063.82,8352.96,7919.25,8352.96,1177680],["2019-01-11",8352.96,8352.96,8128.08,8320.84,632740],["2019-01-14",8320.84,8352.96,8176.27,8240.52,529970],["2019-01-15",8224.46,8304.77,8112.01,8256.58,459160],["2019-01-16",8288.71,8288.71,8079.89,8256.58,448210],["2019-01-17",8224.46,8256.58,8031.7,8224.46,609500],["2019-01-18",8192.33,8224.46,8015.63,8192.33,649650],["2019-01-21",8160.2,8192.33,8063.82,8144.14,442840],["2019-01-22",8144.14,8224.46,8015.63,8192.33,578600],["2019-01-23",8192.33,8192.33,8031.7,8128.08,476100],["2019-01-24",8128.08,8144.14,7983.51,8031.7,1148810],["2019-01-25",8031.7,8063.82,7967.44,8047.76,319520],["2019-01-28",8031.7,8224.46,8031.7,8224.46,854300],["2019-01-29",8208.39,8369.03,8144.14,8352.96,1053300],["2019-01-30",8320.84,8513.6,8272.65,8401.15,1044390],["2019-01-31",8417.22,8417.22,8272.65,8272.65,1068720],["2019-02-01",8272.65,8449.34,8256.58,8449.34,769180],["2019-02-11",8449.34,8609.98,8449.34,8513.6,1202470],["2019-02-12",8513.6,8706.36,8513.6,8674.23,1725630],["2019-02-13",8674.23,8722.42,8561.79,8642.1,1056840],["2019-02-14",8642.1,8674.23,8545.72,8609.98,730000],["2019-02-15",8609.98,8609.98,8529.66,8609.98,816710],["2019-02-18",8609.98,8674.23,8513.6,8609.98,980910],["2019-02-19",8609.98,8642.1,8513.6,8545.72,675680],["2019-02-20",8545.72,8561.79,8481.47,8529.66,605000],["2019-02-21",8529.66,8609.98,8497.53,8529.66,726710],["2019-02-22",8529.66,8593.91,8513.6,8545.72,977600],["2019-02-25",8545.72,8609.98,8497.53,8609.98,821140],["2019-02-26",8609.98,8626.04,8481.47,8577.85,559640],["2019-02-27",8577.85,8593.91,8433.28,8513.6,485610],["2019-02-28",8513.6,8513.6,8385.09,8385.09,480250],["2019-03-01",8385.09,8481.47,8369.03,8417.22,755970],["2019-03-04",8449.34,8609.98,8417.22,8577.85,3051870],["2019-03-05",8577.85,8674.23,8481.47,8593.91,3468620],["2019-03-06",8593.91,8609.98,8545.72,8609.98,1960340],["2019-03-07",8609.98,8658.17,8561.79,8609.98,471870],["2019-03-08",8593.91,8593.91,8465.41,8513.6,379110],["2019-03-11",8513.6,8626.04,8449.34,8609.98,820930],["2019-03-12",8609.98,9059.75,8577.85,9059.75,2154530],["2019-03-13",9156.13,9156.13,8995.5,9156.13,1546810],["2019-03-14",9156.13,9316.77,9043.69,9316.77,1762340],["2019-03-15",9284.64,9316.77,9043.69,9316.77,981970],["2019-03-18",9316.77,9316.77,9124.01,9316.77,1040810],["2019-03-19",9316.77,9316.77,9124.01,9124.01,973040],["2019-03-20",9124.01,9124.01,8931.25,9059.75,838660],["2019-03-21",9059.75,9156.13,8834.87,8834.87,877170],["2019-03-22",8834.87,8963.37,8818.8,8866.99,593820],["2019-03-25",8834.87,8899.12,8802.74,8866.99,676240],["2019-03-26",8866.99,8963.37,8802.74,8866.99,2163650],["2019-03-27",8866.99,8899.12,8802.74,8899.12,1326921],["2019-03-28",8866.99,8931.25,8818.8,8931.25,652370],["2019-03-29",8931.25,9172.2,8931.25,9156.13,1531510],["2019-04-01",9188.26,9381.02,9188.26,9252.51,1248030],["2019-04-02",9252.51,9316.77,9156.13,9156.13,8110228],["2019-04-03",9156.13,9284.64,9140.07,9252.51,1377140],["2019-04-04",9252.51,9284.64,9124.01,9156.13,803890],["2019-04-05",9156.13,9220.39,9140.07,9204.32,892480],["2019-04-08",9204.32,9509.53,9204.32,9509.53,2152880],["2019-04-09",9509.53,9525.59,9284.64,9316.77,931200],["2019-04-10",9252.51,9284.64,9140.07,9220.39,641170],["2019-04-11",9220.39,9348.89,9124.01,9268.58,885890],["2019-04-12",9268.58,9364.96,9204.32,9316.77,1106700],["2019-04-16",9284.64,9316.77,9172.2,9252.51,651390],["2019-04-17",9252.51,9348.89,9204.32,9252.51,4862770],["2019-04-18",9220.39,9284.64,9043.69,9124.01,860710],["2019-04-19",9156.13,9220.39,9043.69,9059.75,364160],["2019-04-22",9059.75,9091.88,8834.87,8931.25,692070],["2019-04-23",8931.25,8995.5,8899.12,8963.37,1289910],["2019-04-24",9009.63,9207.21,8970.12,9207.21,1131420],["2019-04-25",9207.21,9207.21,9068.91,9207.21,855590],["2019-04-26",9207.21,9286.25,9108.42,9286.25,1434000],["2019-05-02",9286.25,9306.0,9207.21,9306.0,812760],["2019-05-03",9306.0,9345.52,9266.49,9266.49,1008390],["2019-05-06",9207.21,9207.21,9009.63,9147.94,643030],["2019-05-07",9147.94,9207.21,9029.39,9029.39,688150],["2019-05-08",9029.39,9029.39,8950.36,9029.39,438880],["2019-05-09",9029.39,9088.67,9009.63,9029.39,500700],["2019-05-10",9029.39,9128.18,9009.63,9128.18,769260],["2019-05-13",9128.18,9187.46,9088.67,9167.7,3155570],["2019-05-14",9167.7,9226.97,9108.42,9167.7,742550],["2019-05-15",9167.7,9523.34,9167.7,9523.34,1588030],["2019-05-16",9562.86,9918.5,9523.34,9918.5,2437580],["2019-05-17",9918.5,9958.02,9720.92,9760.44,880530],["2019-05-20",9760.44,9799.95,9602.37,9641.89,834830],["2019-05-21",9641.89,9720.92,9602.37,9602.37,881900],["2019-05-22",9602.37,9641.89,9582.62,9641.89,4855000],["2019-05-23",9641.89,9859.23,9641.89,9819.71,1447280],["2019-05-24",9799.95,9859.23,9641.89,9760.44,831420],["2019-05-27",9760.44,9819.71,9701.16,9760.44,715110],["2019-05-28",9760.44,9799.95,9661.65,9760.44,610630],["2019-05-29",9760.44,9780.2,9661.65,9681.41,908970],["2019-05-30",9720.92,9760.44,9661.65,9740.68,823350],["2019-05-31",9740.68,9760.44,9562.86,9562.86,716840],["2019-06-03",9523.34,9622.13,9483.83,9483.83,773300],["2019-06-04",9483.83,9562.86,9444.31,9483.83,662810],["2019-06-05",9503.58,9681.41,9503.58,9641.89,1107770],["2019-06-06",9641.89,9681.41,9582.62,9641.89,518690],["2019-06-07",9641.89,9839.47,9622.13,9799.95,1428580],["2019-06-10",9799.95,10076.57,9740.68,9997.53,1662010],["2019-06-11",9997.53,10076.57,9878.99,9958.02,718690],["2019-06-12",9918.5,9997.53,9799.95,9799.95,662490],["2019-06-13",9760.44,9760.44,9622.13,9760.44,832360],["2019-06-14",9760.44,9878.99,9760.44,9760.44,826140],["2019-06-17",9760.44,9799.95,9681.41,9760.44,560560],["2019-06-18",9760.44,9878.99,9720.92,9839.47,1063950],["2019-06-19",9839.47,9958.02,9839.47,9958.02,735630],["2019-06-20",9958.02,10313.66,9958.02,10313.66,2303940],["2019-06-21",10313.66,10333.42,10096.32,10096.32,632270],["2019-06-24",10116.08,10313.66,10116.08,10214.87,1091830],["2019-06-25",10214.87,10274.15,10116.08,10175.36,1642340],["2019-06-26",10175.36,10195.11,10096.32,10096.32,727610],["2019-06-27",10096.32,10195.11,10096.32,10175.36,846600],["2019-06-28",10175.36,10313.66,10096.32,10313.66,1164330],["2019-07-01",10333.42,10353.18,10274.15,10333.42,2391610],["2019-07-02",10333.42,10353.18,10254.39,10313.66,4330670],["2019-07-03",10313.66,10353.18,10254.39,10333.42,595630],["2019-07-04",10333.42,10392.69,10274.15,10333.42,2429640],["2019-07-05",10333.42,10550.76,10333.42,10491.48,2055200],["2019-07-08",10491.48,10491.48,10353.18,10392.69,655310],["2019-07-09",10392.69,10451.97,10333.42,10432.21,710770],["2019-07-10",10432.21,10531.0,10412.45,10511.24,844850],["2019-07-11",10511.24,10669.3,10471.72,10590.27,1363020],["2019-07-12",10590.27,10629.79,10412.45,10412.45,735520],["2019-07-15",10412.45,10471.72,10274.15,10392.69,1206250],["2019-07-16",10392.69,10471.72,10274.15,10274.15,772680],["2019-07-17",10313.66,10392.69,10274.15,10313.66,782490],["2019-07-18",10313.66,10353.18,10175.36,10274.15,467640],["2019-07-19",10274.15,10432.21,10274.15,10372.93,1046700],["2019-07-22",10372.93,10412.45,10274.15,10274.15,600150],["2019-07-23",10274.15,10392.69,10274.15,10392.69,937040],["2019-07-24",10392.69,10471.72,10353.18,10392.69,493420],["2019-07-25",10392.69,10491.48,10353.18,10451.97,2955980],["2019-07-26",10451.97,10491.48,10432.21,10451.97,500840],["2019-07-29",10451.97,10531.0,10432.21,10511.24,1278240],["2019-07-30",10511.24,10610.03,10471.72,10471.72,1006510],["2019-07-31",10471.72,10511.24,10412.45,10511.24,653800],["2019-08-01",10511.24,10807.61,10511.24,10787.85,2735770],["2019-08-02",10787.85,10787.85,10689.06,10748.34,850360],["2019-08-05",10748.34,10787.85,10570.51,10570.51,947930],["2019-08-06",10471.72,10511.24,10353.18,10471.72,847830],["2019-08-07",10471.72,10550.76,10412.45,10471.72,603770],["2019-08-08",10471.72,10610.03,10432.21,10590.27,1082760],["2019-08-09",10590.27,10669.3,10550.76,10590.27,925930],["2019-08-12",10590.27,10649.55,10550.76,10590.27,770400],["2019-08-13",10590.27,10590.27,10432.21,10491.48,641210],["2019-08-14",10511.24,10610.03,10432.21,10432.21,723940],["2019-08-15",10353.18,10392.69,10096.32,10313.66,1105340],["2019-08-16",10313.66,10353.18,10234.63,10293.9,649780],["2019-08-19",10274.15,10432.21,10195.11,10432.21,846030],["2019-08-20",10432.21,10471.72,10372.93,10372.93,869690],["2019-08-21",10372.93,10471.72,10333.42,10432.21,850170],["2019-08-22",10432.21,10531.0,10392.69,10432.21,818660],["2019-08-23",10432.21,10471.72,10372.93,10372.93,731770],["2019-08-26",10372.93,10392.69,10254.39,10313.66,906190],["2019-08-27",10353.18,10451.97,10313.66,10313.66,851750],["2019-08-28",10313.66,10392.69,10293.9,10353.18,439180],["2019-08-29",10353.18,10392.69,10274.15,10392.69,609850],["2019-08-30",10392.69,10451.97,10293.9,10451.97,1082070],["2019-09-03",10451.97,10471.72,10353.18,10412.45,555870],["2019-09-04",10412.45,10511.24,10353.18,10471.72,2869400],["2019-09-05",10471.72,10550.76,10432.21,10471.72,433120],["2019-09-06",10471.72,10491.48,10432.21,10471.72,321960],["2019-09-09",10432.21,10471.72,10392.69,10392.69,414270],["2019-09-10",10392.69,10432.21,10353.18,10353.18,390780],["2019-09-11",10353.18,10412.45,10313.66,10412.45,822750],["2019-09-12",10432.21,10550.76,10412.45,10550.76,867270],["2019-09-13",10550.76,10629.79,10491.48,10550.76,472490],["2019-09-16",10550.76,10590.27,10491.48,10511.24,430280],["2019-09-17",10511.24,10610.03,10451.97,10471.72,1011710],["2019-09-18",10491.48,10511.24,10412.45,10451.97,593940],["2019-09-19",10451.97,10471.72,10412.45,10451.97,529260],["2019-09-20",10451.97,10451.97,10274.15,10274.15,1799690],["2019-09-23",10274.15,10313.66,10195.11,10274.15,2810450],["2019-09-24",10274.15,10353.18,10254.39,10353.18,2118520],["2019-09-25",10353.18,10392.69,10313.66,10353.18,470330],["2019-09-26",10353.18,10392.69,10313.66,10353.18,1066570],["2019-09-27",10353.18,10392.69,10333.42,10353.18,711480],["2019-09-30",10353.18,10372.93,10293.9,10313.66,1172740],["2019-10-01",10313.66,10333.42,10274.15,10313.66,2630356],["2019-10-02",10313.66,10372.93,10313.66,10353.18,5594582],["2019-10-03",10313.66,10353.18,10293.9,10353.18,900000],["2019-10-04",10353.18,10392.69,10274.15,10293.9,659370],["2019-10-07",10313.66,10333.42,10274.15,10313.66,1904884],["2019-10-08",10313.66,10432.21,10313.66,10392.69,909140],["2019-10-09",10392.69,10392.69,10274.15,10353.18,494290],["2019-10-10",10353.18,10353.18,10254.39,10353.18,668190],["2019-10-11",10313.66,10353.18,10214.87,10274.15,2851631],["2019-10-14",10274.15,10313.66,10195.11,10313.66,1262130],["2019-10-15",10313.66,10313.66,10135.84,10274.15,921660],["2019-10-16",10274.15,10313.66,10195.11,10274.15,434880],["2019-10-17",10274.15,10313.66,10234.63,10313.66,1110270],["2019-10-18",10313.66,10353.18,10234.63,10313.66,1056640],["2019-10-21",10313.66,10392.69,10274.15,10353.18,1223609],["2019-10-22",10353.18,10353.18,10274.15,10333.42,1728130],["2019-10-23",10333.42,10353.18,10274.15,10353.18,862290],["2019-10-24",10353.18,10353.18,10274.15,10353.18,713370],["2019-10-25",10313.66,10353.18,10274.15,10353.18,942080],["2019-10-28",10353.18,10392.69,10313.66,10333.42,653020],["2019-10-29",10333.42,10353.18,10254.39,10333.42,2564628],["2019-10-30",10333.42,10333.42,10274.15,10333.42,782710],["2019-10-31",10333.42,10353.18,10313.66,10313.66,1468020],["2019-11-01",10313.66,10333.42,10274.15,10274.15,532490],["2019-11-04",10274.15,10313.66,10234.63,10274.15,661290],["2019-11-05",10274.15,10313.66,10214.87,10274.15,461290],["2019-11-06",10274.15,10353.18,10234.63,10313.66,477210],["2019-11-07",10313.66,10333.42,10254.39,10313.66,638870],["2019-11-08",10313.66,10471.72,10313.66,10432.21,872790],["2019-11-11",10432.21,10432.21,10353.18,10392.69,789430],["2019-11-12",10392.69,10412.45,10353.18,10392.69,480780],["2019-11-13",10392.69,10432.21,10195.11,10353.18,639340],["2019-11-14",10353.18,10372.93,10293.9,10353.18,451450],["2019-11-15",10353.18,10353.18,10293.9,10353.18,833500],["2019-11-18",10353.18,10353.18,10293.9,10313.66,489370],["2019-11-19",10313.66,10353.18,10274.15,10313.66,357630],["2019-11-20",10313.66,10313.66,10195.11,10313.66,355470],["2019-11-21",10313.66,10313.66,10234.63,10274.15,426540],["2019-11-22",10274.15,10274.15,10195.11,10234.63,689080],["2019-11-25",10234.63,10254.39,10155.6,10234.63,559180],["2019-11-26",10234.63,10254.39,10155.6,10234.63,689620],["2019-11-27",10234.63,10353.18,10175.36,10353.18,1008600],["2019-11-28",10353.18,10372.93,10195.11,10195.11,694510],["2019-11-29",10313.66,10313.66,10116.08,10234.63,719140],["2019-12-02",10274.15,10313.66,10234.63,10274.15,712150],["2019-12-03",10274.15,10531.0,10214.87,10432.21,1017780],["2019-12-04",10629.79,10669.3,10471.72,10669.3,2127593],["2019-12-05",10708.82,10985.43,10669.3,10985.43,1638960],["2019-12-06",10985.43,11103.98,10906.4,10945.92,1960261],["2019-12-09",10945.92,11143.5,10945.92,11103.98,1537670],["2019-12-10",11143.5,11163.25,10985.43,11123.74,732290],["2019-12-11",11123.74,11123.74,10985.43,11024.95,660730],["2019-12-12",11024.95,11103.98,10906.4,10985.43,729710],["2019-12-13",11064.46,11064.46,10886.64,10926.16,642950],["2019-12-16",10926.16,10945.92,10649.55,10906.4,619980],["2019-12-17",11154.27,11154.27,10906.4,10927.06,652720],["2019-12-18",10927.06,10968.37,10658.53,10741.15,1673150],["2019-12-19",10741.15,10782.46,10534.59,10534.59,611630],["2019-12-20",10534.59,10637.87,10410.65,10617.22,1647540],["2019-12-23",10658.53,10741.15,10534.59,10658.53,432870],["2019-12-24",10369.34,10699.84,10369.34,10617.22,442840],["2019-12-25",10617.22,10617.22,10410.65,10534.59,406150],["2019-12-26",10534.59,10534.59,10369.34,10534.59,382460],["2019-12-27",10534.59,10927.06,10451.97,10927.06,463820],["2019-12-30",10927.06,11112.96,10782.46,10927.06,2953680],["2019-12-31",10927.06,10947.71,10534.59,10823.78,686840],["2020-01-02",10823.78,10865.09,10658.53,10782.46,639390],["2020-01-03",10761.81,10761.81,10451.97,10493.28,421590],["2020-01-06",10534.59,10617.22,10472.62,10596.56,1049590],["2020-01-07",10575.9,10617.22,9873.6,9873.6,2226990],["2020-01-08",10080.16,10555.25,9729.0,10555.25,1337880],["2020-01-09",10555.25,10823.78,10451.97,10741.15,970890],["2020-01-10",10741.15,10782.46,10328.03,10472.62,1082690],["2020-01-13",10369.34,10390.0,10183.44,10183.44,530660],["2020-01-14",10204.09,10617.22,10162.78,10617.22,1388350],["2020-01-15",10617.22,10658.53,10451.97,10575.9,3483380],["2020-01-16",10617.22,10617.22,10410.65,10575.9,2802140],["2020-01-17",10575.9,10617.22,10493.28,10575.9,801700],["2020-01-20",10575.9,10617.22,10493.28,10575.9,1346900],["2020-01-21",10575.9,10741.15,10493.28,10741.15,1124990],["2020-01-22",10741.15,10947.71,10575.9,10947.71,1155230],["2020-01-30",10947.71,10947.71,10699.84,10844.43,1072530],["2020-01-31",10741.15,10823.78,10575.9,10761.81,684790],["2020-02-03",10761.81,10761.81,10493.28,10761.81,498280],["2020-02-04",10782.46,10782.46,10658.53,10782.46,1637600],["2020-02-05",10782.46,10823.78,10080.16,10782.46,886810],["2020-02-06",10741.15,10823.78,10679.18,10803.12,570160],["2020-02-07",10803.12,10823.78,10679.18,10823.78,449400],["2020-02-10",10782.46,10782.46,10637.87,10720.5,542130],["2020-02-11",10720.5,10803.12,10679.18,10699.84,672120],["2020-02-12",10699.84,10741.15,10637.87,10699.84,556440],["2020-02-13",10699.84,10782.46,10658.53,10782.46,699500],["2020-02-14",10782.46,10803.12,10679.18,10782.46,725970],["2020-02-17",10782.46,10803.12,10658.53,10741.15,719100],["2020-02-18",10741.15,10803.12,10658.53,10803.12,735080],["2020-02-19",10782.46,10782.46,10679.18,10741.15,3208470],["2020-02-20",10761.81,10782.46,10679.18,10761.81,758990],["2020-02-21",10782.46,10782.46,10658.53,10761.81,991460],["2020-02-24",10741.15,10823.78,10637.87,10637.87,1391780],["2020-02-25",10617.22,10741.15,10617.22,10741.15,597740],["2020-02-26",10741.15,10741.15,10658.53,10699.84,493440],["2020-02-27",10699.84,10741.15,10637.87,10699.84,2038540],["2020-02-28",10699.84,10741.15,10637.87,10741.15,599270],["2020-03-02",10741.15,10741.15,10658.53,10741.15,758580],["2020-03-03",10741.15,10782.46,10658.53,10782.46,3025520],["2020-03-04",10741.15,10782.46,10699.84,10741.15,1062030],["2020-03-05",10741.15,10782.46,10741.15,10761.81,741160],["2020-03-06",10761.81,10782.46,10658.53,10782.46,747620],["2020-03-09",10658.53,10741.15,10162.78,10575.9,655510],["2020-03-10",10286.72,10575.9,10121.47,10575.9,367390],["2020-03-11",10575.9,10575.9,10245.41,10534.59,260510],["2020-03-12",10245.41,10534.59,10038.85,10534.59,204480],["2020-03-13",10245.41,10534.59,10204.09,10534.59,115440],["2020-03-16",10245.41,10451.97,10162.78,10451.97,843290],["2020-03-17",10286.72,10534.59,10162.78,10534.59,850310],["2020-03-18",10534.59,10534.59,10245.41,10410.65,330720],["2020-03-19",10369.34,10410.65,10204.09,10410.65,933550],["2020-03-20",10410.65,10410.65,10142.13,10410.65,2263600],["2020-03-23",10410.65,10410.65,10204.09,10328.03,334360],["2020-03-24",10328.03,10328.03,10224.75,10224.75,363780],["2020-03-25",10224.75,10328.03,10204.09,10328.03,196220],["2020-03-26",10328.03,10369.34,10245.41,10369.34,566660],["2020-03-27",10328.03,10369.34,10204.09,10369.34,561280],["2020-03-30",10328.03,10328.03,10204.09,10328.03,591020],["2020-03-31",10328.03,10328.03,10121.47,10286.72,1907780],["2020-04-01",10286.72,10286.72,10162.78,10286.72,835220],["2020-04-03",10286.72,10307.37,10183.44,10307.37,1751570],["2020-04-06",10245.41,10307.37,10204.09,10307.37,1070830],["2020-04-07",10307.37,10410.65,10204.09,10410.65,756470],["2020-04-08",10328.03,10410.65,10328.03,10410.65,1306610],["2020-04-09",10328.03,10410.65,10286.72,10390.0,599450],["2020-04-10",10348.69,10410.65,10204.09,10369.34,368040],["2020-04-13",10348.69,10493.28,10286.72,10390.0,391180],["2020-04-14",10369.34,10410.65,10286.72,10369.34,783970],["2020-04-15",10369.34,10369.34,10286.72,10307.37,3496430],["2020-04-16",10307.37,10307.37,10204.09,10245.41,1386880],["2020-04-17",10328.03,10390.0,10286.72,10328.03,2514560],["2020-04-20",10328.03,10390.0,10266.06,10348.69,1216490],["2020-04-21",10328.03,10328.03,10204.09,10286.72,999320],["2020-04-22",10224.75,10328.03,10121.47,10328.03,3542650],["2020-04-23",10286.72,10390.0,10286.72,10348.69,442420],["2020-04-24",10328.03,10369.34,10245.41,10348.69,1565030],["2020-04-27",10348.69,10390.0,10204.09,10369.34,1501150],["2020-04-28",10328.03,10348.69,10204.09,10348.69,576010],["2020-04-29",10348.69,11071.65,10307.37,11071.65,1278990],["2020-05-04",10989.02,11360.83,10865.09,11112.96,1162140],["2020-05-05",11071.65,11154.27,10699.84,10803.12,644800],["2020-05-06",10803.12,10906.4,10493.28,10906.4,612250],["2020-05-07",10741.15,10865.09,10617.22,10823.78,1420640],["2020-05-08",10782.46,10823.78,10617.22,10741.15,579650],["2020-05-11",10741.15,10968.37,10699.84,10968.37,651900],["2020-05-12",10906.4,11092.3,10823.78,11050.99,3351680],["2020-05-13",10989.02,11360.83,10865.09,11319.52,901030],["2020-05-14",11236.9,11567.39,11236.9,11567.39,535260],["2020-05-15",11567.39,11670.67,11443.46,11567.39,1718610],["2020-05-18",11402.15,11567.39,11402.15,11546.74,468870],["2020-05-19",11567.39,11650.02,11505.43,11546.74,642840],["2020-05-20",11443.46,11608.71,11340.18,11608.71,616430],["2020-05-21",11650.02,11650.02,11526.08,11650.02,581630],["2020-05-22",11647.33,11694.02,11507.28,11600.65,2209790],["2020-05-25",11600.65,11670.67,11460.6,11460.6,1077170],["2020-05-26",11460.6,11600.65,11460.6,11600.65,1325370],["2020-05-27",11647.33,11647.33,11483.94,11623.99,1452900],["2020-05-28",11530.63,12137.5,11530.63,12137.5,1643320],["2020-05-29",12137.5,12954.45,12137.5,12837.74,1528450],["2020-06-01",12884.42,12931.11,12697.69,12697.69,1040230],["2020-06-02",12651.01,12697.69,11810.72,12137.5,1087140],["2020-06-03",12067.48,12184.18,11857.41,12137.5,424280],["2020-06-04",12137.5,12230.87,11950.77,12044.14,1758920],["2020-06-05",12044.14,12277.55,11810.72,12277.55,1211710],["2020-06-08",12207.53,12324.23,12137.5,12300.89,1651000],["2020-06-09",12230.87,12324.23,12090.82,12137.5,618380],["2020-06-10",12044.14,12137.5,11880.75,12137.5,476130],["2020-06-11",12137.5,12137.5,11764.04,11764.04,605560],["2020-06-12",11670.67,11810.72,11297.21,11810.72,4392230],["2020-06-15",11717.36,11810.72,11203.85,11343.9,1682450],["2020-06-16",11343.9,11530.63,11343.9,11437.26,2909910],["2020-06-17",11437.26,11437.26,10970.43,10970.43,589590],["2020-06-18",10970.43,11203.85,10456.92,11157.16,2053640],["2020-06-19",11110.48,11110.48,10830.39,10830.39,3180321],["2020-06-22",11017.12,11577.31,11017.12,11577.31,891608],["2020-06-23",12160.84,12230.87,11437.26,11694.02,3846850],["2020-06-24",11507.28,11694.02,11203.85,11250.53,487320],["2020-06-25",11250.53,11437.26,11110.48,11157.16,439380],["2020-06-26",11157.16,11390.58,11157.16,11343.9,677080],["2020-06-29",11227.19,11297.21,10970.43,11203.85,818920],["2020-06-30",11250.53,11810.72,11203.85,11250.53,1942066],["2020-07-01",11250.53,11460.6,10480.27,11343.9,1397740],["2020-07-02",11343.9,11390.58,11063.8,11297.21,388220],["2020-07-03",11203.85,11483.94,11203.85,11437.26,738730],["2020-07-06",11157.16,11437.26,11157.16,11273.87,609830],["2020-07-07",11227.19,11437.26,11227.19,11320.55,997340],["2020-07-08",11273.87,11694.02,11250.53,11553.97,897800],["2020-07-09",11553.97,11623.99,11437.26,11553.97,1251350],["2020-07-10",11437.26,11670.67,11437.26,11553.97,1029790],["2020-07-13",11647.33,11647.33,11507.28,11530.63,1247670],["2020-07-14",11530.63,11647.33,11437.26,11530.63,2674960],["2020-07-15",11577.31,11694.02,11530.63,11694.02,1614670],["2020-07-16",11717.36,11740.7,11600.65,11670.67,452090],["2020-07-17",11530.63,11694.02,11530.63,11577.31,1801190],["2020-07-20",11577.31,11694.02,11483.94,11483.94,1163890],["2020-07-21",11483.94,11647.33,11483.94,11483.94,1896130],["2020-07-22",11577.31,11647.33,11483.94,11507.28,435460],["2020-07-23",11507.28,11623.99,11460.6,11507.28,397560],["2020-07-24",11507.28,11577.31,10970.43,11133.82,1049940],["2020-07-27",10783.7,11133.82,10760.36,11133.82,15044429],["2020-07-28",11063.8,11437.26,11063.8,11437.26,1152360],["2020-07-29",11483.94,11483.94,11250.53,11320.55,3618154],["2020-07-30",11320.55,11437.26,11297.21,11320.55,377350],["2020-07-31",11764.04,11764.04,11157.16,11250.53,2051910],["2020-08-03",11297.21,11437.26,11133.82,11343.9,480350],["2020-08-04",11343.9,11670.67,11343.9,11670.67,820840],["2020-08-05",11670.67,11717.36,11530.63,11694.02,939910],["2020-08-06",11764.04,11764.04,11600.65,11623.99,883580],["2020-08-07",11553.97,11670.67,11483.94,11600.65,1221030],["2020-08-10",11577.31,11647.33,11553.97,11623.99,700830],["2020-08-11",11623.99,11670.67,11530.63,11553.97,820800],["2020-08-12",11553.97,11647.33,11553.97,11600.65,615900],["2020-08-13",11600.65,11670.67,11553.97,11670.67,824900],["2020-08-14",11764.04,12184.18,11717.36,12160.84,1912220],["2020-08-17",12184.18,12557.65,12160.84,12557.65,2552250],["2020-08-18",12557.65,12557.65,12370.91,12417.6,3217268],["2020-08-19",12417.6,12417.6,12277.55,12324.23,1367340],["2020-08-20",12277.55,12534.3,12230.87,12464.28,2810034],["2020-08-21",12347.57,12837.74,12347.57,12814.4,2460980],["2020-08-24",12814.4,12954.45,12557.65,12604.33,2860160],["2020-08-25",12604.33,12791.06,12557.65,12697.69,810290],["2020-08-26",12697.69,13071.16,12580.99,13047.81,1432020],["2020-08-27",13047.81,13818.08,13047.81,13771.4,1613440],["2020-08-28",13678.03,13911.44,13631.35,13678.03,1174490],["2020-08-31",13678.03,13794.74,13211.2,13211.2,902700],["2020-09-01",13304.57,13608.01,13304.57,13608.01,1086000],["2020-09-03",13608.01,13864.76,13608.01,13678.03,1367130],["2020-09-04",13444.62,14238.22,13421.28,14238.22,2080370],["2020-09-07",14238.22,15218.56,14238.22,15218.56,699310],["2020-09-08",15872.12,16198.9,15545.34,15732.07,1663900],["2020-09-09",15405.29,15802.09,15405.29,15802.09,1278300],["2020-09-10",15802.09,16385.63,15685.39,16385.63,1659050],["2020-09-11",16385.63,17179.23,16338.94,17179.23,1266090],["2020-09-14",17272.6,17926.16,17179.23,17412.65,1101730],["2020-09-15",17295.94,17832.79,17295.94,17646.06,685490],["2020-09-16",17506.01,17739.43,17085.87,17646.06,1520690],["2020-09-17",17646.06,17646.06,17272.6,17552.69,2342815],["2020-09-18",17552.69,17786.11,17506.01,17786.11,2340700],["2020-09-21",17809.45,18766.44,17809.45,18743.1,1937870],["2020-09-22",18673.08,19139.91,18533.03,19093.22,2650900],["2020-09-23",18953.18,19093.22,18392.98,18673.08,1557080],["2020-09-24",18579.71,18883.15,18486.35,18813.13,1737530],["2020-09-25",18719.76,18766.44,17692.74,17972.84,1508060],["2020-09-28",18019.52,18766.44,18019.52,18766.44,2028320],["2020-09-29",18766.44,18766.44,17902.81,18486.35,1796110],["2020-09-30",18206.25,18392.98,17879.47,18019.52,1374408],["2020-10-01",18019.52,18626.4,17832.79,18626.4,1909790],["2020-10-02",18556.37,18649.74,18019.52,18206.25,1325060],["2020-10-05",18252.93,18439.67,17972.84,18019.52,1554110],["2020-10-06",18066.2,18322.96,17996.18,18299.62,1528760],["2020-10-07",18299.62,18322.96,18042.86,18112.89,2081940],["2020-10-08",18112.89,18136.23,17879.47,17972.84,1703420],["2020-10-09",18066.2,18392.98,18019.52,18299.62,1997160],["2020-10-12",18299.62,18346.3,17972.84,17996.18,5496926],["2020-10-13",17996.18,17996.18,17879.47,17972.84,1534870],["2020-10-14",17926.16,18369.64,17902.81,18299.62,1623160],["2020-10-15",18299.62,18299.62,18159.57,18252.93,2131930],["2020-10-16",18136.23,18206.25,17739.43,17739.43,1825410],["2020-10-19",17739.43,18252.93,17739.43,18206.25,4189312],["2020-10-20",18206.25,18439.67,18182.91,18299.62,1875660],["2020-10-21",18252.93,18299.62,17996.18,17996.18,1803360],["2020-10-22",17996.18,18089.55,17832.79,18089.55,1689080],["2020-10-23",18089.55,18089.55,17646.06,17926.16,2449040],["2020-10-26",17926.16,18042.86,17902.81,17926.16,1800700],["2020-10-27",17879.47,19163.25,17856.13,19163.25,3009670],["2020-10-28",19186.59,20120.24,19186.59,19700.1,2519360],["2020-10-29",19653.42,19840.15,19653.42,19700.1,2644190],["2020-10-30",19653.42,19653.42,18883.15,19139.91,1776090],["2020-11-02",18999.86,19233.27,18836.47,18953.18,1883990],["2020-11-03",18999.86,20260.29,18999.86,20260.29,3122710],["2020-11-04",20283.63,20587.07,19653.42,19653.42,2190700],["2020-11-05",19466.68,20073.56,19233.27,19886.83,2938270],["2020-11-06",20479.7,20479.7,19780.39,19955.22,2331160],["2020-11-09",20080.1,20579.6,19955.22,20379.8,2920390],["2020-11-10",20529.65,20579.6,19930.24,19980.19,2171120],["2020-11-11",19980.19,19980.19,19330.84,19430.74,1961170],["2020-11-12",19455.71,19730.44,19280.89,19730.44,1775880],["2020-11-13",19830.34,19930.24,19605.57,19655.52,2265810],["2020-11-16",19655.52,19680.49,18981.18,18981.18,2119080],["2020-11-17",18981.18,19480.69,18981.18,19430.74,1885110],["2020-11-18",19380.79,19430.74,19230.94,19305.86,2198210],["2020-11-19",19230.94,19605.57,19230.94,19605.57,2295860],["2020-11-20",19780.39,20954.23,19680.49,20954.23,3721350],["2020-11-23",21079.11,21328.86,20629.55,20954.23,2295520],["2020-11-24",20954.23,20954.23,20454.72,20929.25,4552570],["2020-11-25",20879.3,20879.3,20180.0,20279.9,4093439],["2020-11-26",20254.92,20329.85,19730.44,20329.85,2249000],["2020-11-27",20279.9,21029.15,20180.0,20754.43,3544850],["2020-11-30",20679.5,20754.43,20429.75,20654.53,2496410],["2020-12-01",20080.1,20529.65,20080.1,20479.7,2295090],["2020-12-02",20829.35,20829.35,20030.15,20429.75,2412740],["2020-12-03",20429.75,21728.46,20080.1,21728.46,3810350],["2020-12-04",21728.46,22227.97,21578.61,21728.46,2446350],["2020-12-07",21628.56,21878.31,21129.06,21828.36,2946050],["2020-12-08",21828.36,21878.31,21328.86,21703.49,2427980],["2020-12-09",21753.44,21928.26,21578.61,21778.41,2993410],["2020-12-10",21778.41,21928.26,21378.81,21428.76,2696868],["2020-12-11",21378.81,21628.56,20979.2,21428.76,3781790],["2020-12-14",21478.71,22402.79,21478.71,22402.79,4089630],["2020-12-15",22327.87,22402.79,21978.21,22178.02,3076690],["2020-12-16",22078.12,22227.97,21928.26,22227.97,3842390],["2020-12-17",22078.12,22227.97,21728.46,21978.21,3144130],["2020-12-18",21928.26,22327.87,21778.41,21853.34,3924570],["2020-12-21",21928.26,23376.83,21928.26,23351.85,4309390],["2020-12-22",23276.93,23976.23,22927.27,23976.23,4730400],["2020-12-23",23876.33,24975.24,23726.48,24875.34,4295578],["2020-12-24",24825.39,24975.24,23676.53,24975.24,3107500],["2020-12-25",24725.49,24775.44,24225.99,24475.74,3114430],["2020-12-28",24375.84,24875.34,24225.99,24825.39,4053078],["2020-12-29",24825.39,26473.76,24525.69,25974.25,4109920],["2020-12-30",25724.5,26224.01,25075.14,25524.7,3024660],["2020-12-31",25424.8,25724.5,25274.95,25724.5,3092380],["2021-01-04",25674.55,26273.96,25424.8,25874.35,3380200],["2021-01-05",25774.45,26174.05,25574.65,25674.55,3521000],["2021-01-06",25474.75,26174.05,25274.95,25924.3,4393300],["2021-01-07",25924.3,26024.2,25374.85,25774.45,3419200],["2021-01-08",25574.65,25824.4,25225.0,25674.55,4217700],["2021-01-11",25674.55,25774.45,25424.8,25724.5,3777600],["2021-01-12",25724.5,25874.35,25524.7,25724.5,3578100],["2021-01-13",25624.6,26623.61,25474.75,26623.61,5038900],["2021-01-14",26573.66,28471.78,26523.71,27972.27,6072500],["2021-01-15",27672.57,27972.27,27223.02,27622.62,3715400],["2021-01-18",27522.72,27672.57,26973.26,27472.77,3523000],["2021-01-19",27372.87,27572.67,25574.65,26673.56,3291500],["2021-01-20",26523.71,26673.56,25175.05,26473.76,3111400],["2021-01-21",26423.81,26973.26,26174.05,26673.56,3528900],["2021-01-22",26623.61,27772.47,26473.76,27672.57,4884900],["2021-01-25",27672.57,28271.98,27372.87,28222.02,4820700],["2021-01-26",28222.02,28222.02,26623.61,27722.52,3297500],["2021-01-27",27322.92,27422.82,26473.76,26973.26,3220200],["2021-01-28",25225.0,26973.26,25125.09,26224.01,2758900],["2021-01-29",25924.3,27872.37,25674.55,27872.37,4767100],["2021-02-01",27772.47,27872.37,26823.41,27223.02,3176200],["2021-02-02",27173.06,27872.37,26773.46,27872.37,4323100],["2021-02-03",27922.32,29720.54,27872.37,29470.79,5457200],["2021-02-04",29470.79,29720.54,28971.28,29470.79,3932200],["2021-02-05",29520.74,30170.09,29520.74,30170.09,3615300],["2021-02-08",30070.19,30619.65,28222.02,30619.65,4354500],["2021-02-09",30220.04,31368.91,29370.89,31368.91,4441900],["2021-02-17",31269.0,32317.96,30869.4,32268.01,5078501],["2021-02-18",32168.11,32517.77,31418.86,32517.77,3937800],["2021-02-19",31968.31,32417.87,31468.81,32417.87,4669200],["2021-02-22",32367.92,32367.92,31618.66,32218.06,3779600],["2021-02-23",32068.21,32068.21,31318.96,31968.31,4392024],["2021-02-24",31868.41,31918.36,30819.45,31518.76,3175500],["2021-02-25",31318.96,31368.91,30469.8,31069.2,3287200],["2021-02-26",30919.35,31618.66,30519.75,31468.81,3725300],["2021-03-01",31468.81,32218.06,31418.86,32118.16,4347700],["2021-03-02",32118.16,32218.06,31568.71,32218.06,5473621],["2021-03-03",31968.31,32218.06,31718.56,32118.16,4401925],["2021-03-04",32118.16,32168.11,31219.05,31368.91,1996100],["2021-03-05",31219.05,31269.0,30469.8,31269.0,3522300],["2021-03-08",31219.05,31368.91,30519.75,31119.15,3696400],["2021-03-09",31169.1,31868.41,30469.8,31818.46,4253800],["2021-03-10",31768.51,32218.06,31568.71,32118.16,4310900],["2021-03-11",32118.16,33366.93,31968.31,33366.93,5569900],["2021-03-12",33316.97,34266.03,33167.12,33566.73,4283000],["2021-03-15",33666.63,33866.43,33017.27,33466.83,3589700],["2021-03-16",33316.97,33516.78,32717.57,33516.78,3174900],["2021-03-17",33316.97,33616.68,32817.47,33566.73,3427900],["2021-03-18",33566.73,33966.33,33366.93,33966.33,3495600],["2021-03-19",33866.43,34216.08,33466.83,34216.08,6138000],["2021-03-22",33866.43,34066.23,33566.73,33716.58,3154400],["2021-03-23",33846.45,34780.52,33132.16,34725.58,3928900],["2021-03-24",34450.85,34725.58,33791.5,34450.85,3202900],["2021-03-25",34395.91,34505.8,33791.5,34176.12,3000800],["2021-03-26",34066.23,34066.23,32802.48,33791.5,3334000],["2021-03-29",33681.61,34231.07,33516.78,34066.23,3459300],["2021-03-30",34011.29,34286.01,33626.67,33956.34,2897100],["2021-03-31",33956.34,34231.07,33571.72,34066.23,2753800],["2021-04-01",34066.23,34890.41,33901.4,34725.58,3623500],["2021-04-02",34835.47,35714.6,34670.63,35494.82,3879700],["2021-04-05",37912.42,37912.42,35659.65,37362.96,4523300],["2021-04-06",37362.96,37417.91,36923.4,37253.07,3451100],["2021-04-07",37143.18,37747.58,36648.67,37747.58,4134140],["2021-04-08",37692.64,37802.53,37362.96,37747.58,3351200],["2021-04-09",37692.64,37912.42,37253.07,37692.64,3430000],["2021-04-12",37637.69,37802.53,37362.96,37527.8,2996200],["2021-04-13",37417.91,37582.75,37143.18,37253.07,4250500],["2021-04-14",37143.18,37308.02,36758.56,37143.18,2764500],["2021-04-15",36978.35,37472.86,36868.45,37143.18,2897800],["2021-04-16",37088.24,39725.62,37033.29,39011.33,5559300],["2021-04-19",39341.0,41703.66,38956.38,41703.66,5360800],["2021-04-20",41758.61,44615.77,41758.61,43626.76,6481900],["2021-04-22",43571.81,43736.65,41978.39,41978.39,3943000],["2021-04-23",41978.39,43352.03,41758.61,43132.25,4236600],["2021-04-26",45355.51,45539.63,44128.02,45539.63,5067200],["2021-04-27",45416.88,45416.88,44128.02,44312.15,3368200],["2021-04-28",44128.02,44128.02,43268.78,43882.53,3672400],["2021-04-29",43943.9,44803.14,43084.66,43084.66,3222900],["2021-05-04",43084.66,45171.38,42961.91,44803.14,5014620],["2021-05-05",44619.02,44741.76,44189.4,44373.52,3729900],["2021-05-06",44250.77,44496.27,43821.15,44066.65,3551000],["2021-05-07",43943.9,44189.4,43084.66,43514.28,2686500],["2021-05-10",43268.78,43514.28,42900.54,42900.54,3273100],["2021-05-11",42900.54,43514.28,42593.67,42655.04,4369600],["2021-05-12",42655.04,44803.14,42655.04,44557.64,5288500],["2021-05-13",43268.78,44619.02,43268.78,43637.03,3715200],["2021-05-14",43575.66,44312.15,43391.53,44189.4,3325000],["2021-05-17",44189.4,44434.89,42900.54,43084.66,3410100],["2021-05-18",42900.54,43268.78,42348.17,43023.29,3621050],["2021-05-19",43023.29,43084.66,42532.29,43084.66,2494300],["2021-05-20",43023.29,44803.14,42655.04,44803.14,2687500],["2021-05-21",44434.89,46705.74,43575.66,46644.36,5879700],["2021-05-24",46644.36,47564.98,46153.37,46889.86,4192300],["2021-05-25",46644.36,47135.36,46337.49,46521.62,2857500],["2021-05-26",46398.87,46582.99,45723.75,45907.87,2791400],["2021-05-27",45846.5,47564.98,45294.13,47564.98,4468300],["2021-05-28",47442.23,47871.85,46951.23,47749.1,3896800],["2021-05-31",47503.6,47626.35,46337.49,47258.11,3238500],["2021-06-01",47135.36,47135.36,46337.49,46521.62,1997700],["2021-06-02",46276.12,47319.48,45969.25,47319.48,2907000],["2021-06-03",47196.73,48178.72,46705.74,48055.97,4938700],["2021-06-04",48178.72,50510.94,47933.22,50204.07,8119200],["2021-06-07",50081.32,51554.3,50019.94,51124.68,6166200],["2021-06-08",51001.93,52168.04,50265.44,50510.94,5467800],["2021-06-09",50326.81,50695.06,49406.2,50449.56,4145300],["2021-06-10",50204.07,51124.68,49467.58,51063.3,6516900],["2021-06-11",51063.3,53641.02,50449.56,53641.02,7544100],["2021-06-14",53763.77,56525.6,53579.64,56095.98,8276900],["2021-06-15",56095.98,57016.6,55789.11,56771.1,6335900],["2021-06-16",56648.35,56648.35,55236.75,56464.23,5819200],["2021-06-17",55973.24,56341.48,55236.75,56280.11,4454400],["2021-06-18",56218.73,56525.6,53947.89,56525.6,8580300],["2021-06-21",56341.48,56709.73,54991.25,55543.62,4358900],["2021-06-22",55543.62,55543.62,54254.76,54254.76,3981300],["2021-06-23",54132.01,54132.01,52843.15,52843.15,3939100],["2021-06-24",52720.41,54991.25,52659.03,54623.0,3126100],["2021-06-25",54561.63,58305.45,54193.39,58305.45,6625900],["2021-06-28",58059.96,59164.69,56893.85,58059.96,5025800],["2021-06-29",57937.21,59839.81,57384.84,58857.82,4372500],["2021-06-30",58735.07,59287.44,57262.09,57323.47,4058500],["2021-07-01",57262.09,59041.94,57016.6,58857.82,5189800],["2021-07-02",58857.82,59717.06,57691.71,58857.82,5272300],["2021-07-05",58735.07,58919.2,57446.22,58305.45,4026200],["2021-07-06",58121.33,58305.45,57446.22,57937.21,4855100],["2021-07-07",57691.71,59041.94,56832.47,59041.94,4994200],["2021-07-08",58980.57,59041.94,57568.96,58121.33,3584400],["2021-07-09",57937.21,58121.33,57139.35,57937.21,2904200],["2021-07-12",57568.96,57998.58,54438.88,55789.11,3238900],["2021-07-13",55666.37,55666.37,52597.66,53395.52,2719300],["2021-07-14",53456.9,54132.01,53334.15,53702.39,2598000],["2021-07-15",53641.02,53702.39,51922.54,53518.27,2915000],["2021-07-16",53518.27,56402.86,53518.27,55359.49,6716800],["2021-07-19",55236.75,55236.75,52843.15,53886.52,2533500],["2021-07-20",53763.77,55236.75,52781.78,55175.37,3110600],["2021-07-21",55052.62,55298.12,53702.39,54254.76,1986000],["2021-07-22",54316.13,56218.73,53763.77,55298.12,2886900],["2021-07-23",55236.75,55543.62,54377.51,54377.51,2658700],["2021-07-26",54070.64,55789.11,53518.27,55543.62,3459700],["2021-07-27",55543.62,56464.23,55114.0,55114.0,3171200],["2021-07-28",54929.88,56402.86,54500.26,55789.11,2620000],["2021-07-29",55727.74,56218.73,55482.24,55789.11,2786900],["2021-07-30",55727.74,57016.6,55420.87,56771.1,3896700],["2021-08-02",56648.35,57691.71,56218.73,57446.22,3809100],["2021-08-03",57446.22,58244.08,57077.97,57630.34,3017700],["2021-08-04",57568.96,58182.71,57016.6,57568.96,3868300],["2021-08-05",57323.47,58182.71,56832.47,57568.96,3143400],["2021-08-06",57446.22,58182.71,57139.35,57384.84,3080100],["2021-08-09",57323.47,57998.58,57139.35,57446.22,3244400],["2021-08-10",57262.09,57691.71,56586.98,57016.6,3971900],["2021-08-11",57016.6,57568.96,56525.6,57016.6,4089602],["2021-08-12",57016.6,57384.84,56709.73,56771.1,2781700],["2021-08-13",56771.1,57384.84,56095.98,56218.73,3539500],["2021-08-16",56218.73,56586.98,55911.86,56280.11,3962000],["2021-08-17",56218.73,56586.98,55727.74,55973.24,2684800],["2021-08-18",56034.61,56464.23,53825.14,54623.0,5534800],["2021-08-19",54623.0,54623.0,53395.52,54193.39,3663800],["2021-08-20",54070.64,54132.01,51554.3,52229.41,3957200],["2021-08-23",51799.79,51861.17,50204.07,50449.56,3570900],["2021-08-24",50265.44,52781.78,50081.32,52781.78,4269700],["2021-08-25",52781.78,54377.51,52781.78,53272.77,3751400],["2021-08-26",53150.03,53395.52,50879.18,51247.43,3042800],["2021-08-27",51247.43,52536.28,50204.07,52168.04,3428600],["2021-08-30",52106.66,52965.9,51861.17,52474.91,3359721],["2021-08-31",52352.16,53947.89,51124.68,53947.89,3577000],["2021-09-01",53763.77,53763.77,51922.54,52597.66,2671900],["2021-09-06",52536.28,53272.77,52229.41,52781.78,3344400],["2021-09-07",52597.66,52597.66,50940.56,50940.56,3283600],["2021-09-08",50817.81,52168.04,50326.81,51677.05,3572200],["2021-09-09",51554.3,51677.05,50265.44,50572.31,2945500],["2021-09-10",50510.94,51431.55,50265.44,50510.94,3025000],["2021-09-13",50449.56,51001.93,49406.2,49406.2,3344000],["2021-09-14",49344.83,50081.32,49099.33,49406.2,3078000],["2021-09-15",49344.83,50326.81,49283.45,50142.69,3105200],["2021-09-16",50019.94,50449.56,49713.07,50204.07,3871600],["2021-09-17",50142.69,50265.44,49099.33,49099.33,4818200],["2021-09-20",49160.7,51186.05,49099.33,50879.18,5077900],["2021-09-21",50633.68,50633.68,49222.08,50081.32,3349600],["2021-09-22",50019.94,50142.69,49344.83,49713.07,2827600],["2021-09-23",49651.7,50081.32,49283.45,49467.58,2723800],["2021-09-24",49467.58,49713.07,49099.33,49283.45,2819200],["2021-09-27",49283.45,50019.94,49160.7,49283.45,3178100],["2021-09-28",49222.08,49958.57,49160.7,49897.19,4066800],["2021-09-29",49835.82,50019.94,49467.58,49835.82,2818300],["2021-09-30",49774.45,50204.07,49467.58,50204.07,3055000],["2021-10-01",50142.69,51615.67,49774.45,51554.3,5451175],["2021-10-04",51554.3,52474.91,51492.92,52352.16,4802600],["2021-10-05",52290.79,52474.91,51431.55,51554.3,4185400],["2021-10-06",51492.92,51861.17,50572.31,51738.42,4122800],["2021-10-07",51738.42,52659.03,51554.3,52413.54,5808200],["2021-10-08",52413.54,53395.52,52290.79,53395.52,4072600],["2021-10-11",53395.52,54500.26,53334.15,54500.26,5640300],["2021-10-12",54500.26,54623.0,53702.39,54316.13,4877000],["2021-10-13",54316.13,55727.74,54009.26,55604.99,5466700],["2021-10-14",55482.24,57077.97,55420.87,57077.97,5215200],["2021-10-15",57077.97,57200.72,55298.12,56034.61,5190000],["2021-10-18",55973.24,58305.45,55850.49,57691.71,4903700],["2021-10-19",57691.71,57814.46,57077.97,57384.84,3762300],["2021-10-20",57262.09,60146.68,57200.72,59164.69,6611900],["2021-10-21",59164.69,60085.31,58857.82,59348.82,4770800],["2021-10-22",59287.44,61190.04,59287.44,60760.42,6034400],["2021-10-25",60760.42,61128.67,60085.31,60146.68,4859647],["2021-10-26",59901.18,60023.93,58182.71,59103.32,4742400],["2021-10-27",59041.94,59655.69,58182.71,59594.31,4052800],["2021-10-28",59532.94,59655.69,58305.45,58489.58,4129000],["2021-10-29",58489.58,59226.07,58305.45,58919.2,4294200],["2021-11-01",58796.45,59164.69,56832.47,57139.35,4275700],["2021-11-02",57077.97,59226.07,57077.97,58489.58,4792400],["2021-11-03",58366.83,58857.82,57139.35,57384.84,4366200],["2021-11-04",57446.22,57814.46,56464.23,57507.59,4682500],["2021-11-05",57507.59,58305.45,57446.22,58244.08,4654500],["2021-11-08",58305.45,58796.45,56771.1,57139.35,5113400],["2021-11-09",57139.35,57446.22,56402.86,56648.35,4832700],["2021-11-10",56648.35,56771.1,54254.76,54745.75,3265200],["2021-11-11",54745.75,57507.59,54745.75,56402.86,6168100],["2021-11-12",56464.23,57016.6,55666.37,56095.98,4246800],["2021-11-15",56095.98,56464.23,55543.62,55850.49,4824500],["2021-11-16",55789.11,55911.86,54929.88,55543.62,3998100],["2021-11-17",55543.62,56157.36,54929.88,55236.75,3390700],["2021-11-18",55236.75,55543.62,54991.25,54991.25,3437000],["2021-11-19",54991.25,56709.73,54868.5,55666.37,5113500],["2021-11-22",55666.37,56709.73,55543.62,55789.11,3582900],["2021-11-23",55789.11,56095.98,54745.75,55666.37,3912700],["2021-11-24",55727.74,56157.36,55420.87,55482.24,3615200],["2021-11-25",55727.74,57814.46,55727.74,57814.46,6052000],["2021-11-26",58244.08,59226.07,58244.08,58796.45,5598900],["2021-11-29",58305.45,58305.45,57200.72,57691.71,3761800],["2021-11-30",57937.21,58244.08,56771.1,57446.22,4149600],["2021-12-01",57262.09,57446.22,56525.6,57077.97,4803800],["2021-12-02",57077.97,58244.08,57077.97,58182.71,5254300],["2021-12-03",58612.33,58796.45,57753.09,58244.08,4972600],["2021-12-06",58612.33,59839.81,58489.58,58673.7,7638800],["2021-12-07",59041.94,60023.93,58612.33,60023.93,5817300],["2021-12-08",60330.8,60699.05,59839.81,60514.92,5816300],["2021-12-09",60637.67,60637.67,60023.93,60637.67,4024300],["2021-12-10",60637.67,61251.41,59962.56,60576.3,5269000],["2021-12-13",60576.3,61005.92,60085.31,60330.8,4419800],["2021-12-14",60453.55,60453.55,56771.1,56771.1,4556000],["2021-12-15",56832.47,57691.71,55543.62,57691.71,5566900],["2021-12-16",57875.84,60146.68,57875.84,59962.56,5970400],["2021-12-17",59962.56,60699.05,58612.33,58612.33,4508900],["2021-12-20",58919.2,59532.94,58305.45,58612.33,4547600],["2021-12-21",58735.07,59041.94,58059.96,58796.45,3546500],["2021-12-22",58919.2,59348.82,57753.09,57814.46,3602700],["2021-12-23",57937.21,58489.58,56525.6,58182.71,3808600],["2021-12-24",58305.45,58550.95,57753.09,57998.58,3337700],["2021-12-27",58121.33,58305.45,57077.97,58059.96,4290200],["2021-12-28",57998.58,58305.45,57507.59,57753.09,2927800],["2021-12-29",57875.84,58059.96,56832.47,57077.97,4354400],["2021-12-30",57077.97,57937.21,56464.23,57937.21,3644000],["2021-12-31",58059.96,58735.07,57937.21,58428.2,5439300],["2022-01-04",58428.2,58735.07,57753.09,58182.71,3784840],["2022-01-05",57998.58,58305.45,57077.97,57568.96,3790300],["2022-01-06",57323.47,57630.34,56771.1,57568.96,3103300],["2022-01-07",57507.59,58244.08,56648.35,57077.97,3724100],["2022-01-10",57077.97,57630.34,56955.22,57384.84,3419000],["2022-01-11",57384.84,57384.84,56464.23,56832.47,3583100],["2022-01-12",56709.73,56893.85,55236.75,55236.75,4007200],["2022-01-13",55236.75,56771.1,54991.25,55543.62,5769100],["2022-01-14",55543.62,56464.23,55052.62,56341.48,3854300],["2022-01-17",56218.73,56832.47,52659.03,53088.65,3248300],["2022-01-18",53088.65,54745.75,52904.53,54009.26,4686100],["2022-01-19",54009.26,56464.23,53947.89,54623.0,4774300],["2022-01-20",54561.63,56464.23,54377.51,55236.75,4692400],["2022-01-21",55236.75,55973.24,54807.13,55114.0,4110000],["2022-01-24",55114.0,55359.49,51615.67,52413.54,4086200],["2022-01-25",52290.79,56034.61,51738.42,55236.75,4288500],["2022-01-26",55359.49,55789.11,53027.28,53272.77,2973000],["2022-01-27",53395.52,54561.63,52781.78,53702.39,3543200],["2022-01-28",53825.14,55727.74,53702.39,55727.74,3585800],["2022-02-07",55973.24,56464.23,55482.24,55850.49,3100400],["2022-02-08",55727.74,56034.61,54254.76,54623.0,4016800],["2022-02-09",54561.63,56341.48,54009.26,55727.74,4110000],["2022-02-10",55850.49,56095.98,55175.37,55236.75,3154400],["2022-02-11",55175.37,55359.49,54316.13,55298.12,2953800],["2022-02-14",55175.37,55175.37,54132.01,54929.88,4504376],["2022-02-15",54868.5,55543.62,54684.38,55236.75,3401400],["2022-02-16",55236.75,55666.37,54868.5,55359.49,3285320],["2022-02-17",55543.62,56464.23,55420.87,56464.23,4289900],["2022-02-18",56771.1,56955.22,55175.37,55973.24,3420100],["2022-02-21",55911.86,56095.98,54991.25,55973.24,3198800],["2022-02-22",55727.74,55789.11,54438.88,55114.0,3000600],["2022-02-23",55175.37,55973.24,54868.5,55236.75,3003700],["2022-02-24",55175.37,55298.12,53579.64,54377.51,3071000],["2022-02-25",54316.13,55420.87,53456.9,53702.39,2684700],["2022-02-28",53579.64,53886.52,52168.04,52168.04,2638000],["2022-03-01",52168.04,52413.54,50756.43,51861.17,3425210],["2022-03-02",52168.04,54009.26,52168.04,53518.27,5743400],["2022-03-03",53763.77,54623.0,53456.9,54009.26,5216200],["2022-03-04",54009.26,55543.62,52781.78,55543.62,4463400],["2022-03-07",55666.37,55666.37,54132.01,54929.88,3534900],["2022-03-08",54807.13,54807.13,53334.15,53456.9,3717800],["2022-03-09",53641.02,54623.0,53272.77,54009.26,3283500],["2022-03-10",54316.13,54623.0,53334.15,54070.64,3193200],["2022-03-11",54009.26,54316.13,53395.52,53825.14,3140800],["2022-03-14",53763.77,53886.52,52781.78,53702.39,3139100],["2022-03-15",53579.64,53886.52,52536.28,52965.9,3360800],["2022-03-16",52843.15,53150.03,52229.41,52659.03,2773800],["2022-03-17",52597.66,53088.65,52352.16,53027.28,3282900],["2022-03-18",52965.9,53088.65,52168.04,52168.04,4534500],["2022-03-21",52290.79,55789.11,52106.66,55789.11,6146600],["2022-03-22",56341.48,57077.97,55482.24,56034.61,4914500],["2022-03-23",55850.49,56034.61,55052.62,55420.87,4443698],["2022-03-24",55298.12,57630.34,55052.62,57630.34,5478600],["2022-03-25",57568.96,58244.08,57262.09,57814.46,3681200],["2022-03-28",57262.09,57998.58,55789.11,57077.97,4455000],["2022-03-29",56955.22,57507.59,56157.36,56464.23,3808300],["2022-03-30",56218.73,56280.11,54561.63,55666.37,2888200],["2022-03-31",55359.49,55420.87,54009.26,54929.88,2665400],["2022-04-01",54745.75,57384.84,53825.14,56893.85,3877700],["2022-04-04",57384.84,57507.59,56280.11,57016.6,3460300],["2022-04-05",57016.6,57384.84,56525.6,57077.97,3390000],["2022-04-06",56832.47,57568.96,56402.86,57077.97,3833300],["2022-04-07",56955.22,57384.84,56218.73,56832.47,2895000],["2022-04-08",56771.1,57016.6,55789.11,55850.49,3065600],["2022-04-12",55850.49,56341.48,54807.13,55236.75,3266000],["2022-04-13",55114.0,55850.49,55114.0,55850.49,3029000],["2022-04-14",55727.74,56157.36,54929.88,54929.88,3764700],["2022-04-15",54807.13,54991.25,53150.03,53150.03,2718600],["2022-04-18",53150.03,54070.64,52106.66,53886.52,4319200],["2022-04-19",53825.14,54623.0,52659.03,52659.03,4610000],["2022-04-20",52199.46,53454.26,51362.93,53119.64,2778800],["2022-04-21",52785.03,53705.22,51613.89,53035.99,3034600],["2022-04-22",52868.69,55378.28,50777.36,54290.79,3842600],["2022-04-25",53956.17,53956.17,50693.71,51864.85,1848100],["2022-04-26",51446.59,52534.07,49438.91,52450.42,3939300],["2022-04-27",52115.81,52199.46,50526.4,51864.85,3050200],["2022-04-28",51530.24,52283.12,50526.4,51864.85,2121300],["2022-04-29",51781.2,52283.12,50610.06,51948.5,3799737],["2022-05-04",51948.5,52115.81,50526.4,51446.59,4160700],["2022-05-05",51279.28,51864.85,50610.06,51446.59,2541900],["2022-05-06",51111.97,51446.59,50275.44,51028.32,1890700],["2022-05-09",50359.1,51111.97,49187.95,49606.22,4394200],["2022-05-10",48686.04,51781.2,47933.16,51781.2,3199219],["2022-05-11",51697.54,51864.85,50275.44,50777.36,1902600],["2022-05-12",50442.75,50442.75,47682.2,47682.2,1895200],["2022-05-13",47347.59,48267.77,44838.0,44838.0,2608800],["2022-05-16",44503.39,46762.02,44336.08,45674.53,2111100],["2022-05-17",45507.22,47682.2,44336.08,47682.2,2793500],["2022-05-18",48100.47,48100.47,46092.79,46678.37,2556300],["2022-05-19",46092.79,46092.79,44670.69,45172.61,3849100],["2022-05-20",45088.96,46009.14,44252.43,45005.31,2333500],["2022-05-23",44754.35,44921.65,43499.55,44336.08,2037900],["2022-05-24",44001.47,44503.39,42495.72,44503.39,2092200],["2022-05-25",44419.73,44838.0,42997.63,44168.78,2803400],["2022-05-26",44252.43,45590.88,44001.47,44838.0,2748100],["2022-05-27",45005.31,45841.84,44336.08,45423.57,3236400],["2022-05-30",45423.57,46427.41,44252.43,46260.1,3755700],["2022-05-31",45925.49,46594.71,45005.31,45841.84,2578400],["2022-06-01",45590.88,46009.14,44587.04,45590.88,3688700],["2022-06-02",45590.88,45758.18,44503.39,45339.92,2360600],["2022-06-03",45339.92,45758.18,44336.08,44921.65,2552400],["2022-06-06",45088.96,45423.57,44085.12,44921.65,2515000],["2022-06-07",44503.39,44921.65,43583.2,44252.43,2655600],["2022-06-08",44168.78,44336.08,43415.9,44085.12,2466900],["2022-06-09",44252.43,44754.35,43666.86,44503.39,1819200],["2022-06-10",44336.08,44587.04,43583.2,44085.12,1733400],["2022-06-13",43164.94,43750.51,41826.49,41826.49,2540000],["2022-06-14",41408.23,41826.49,40362.56,41742.84,4394400],["2022-06-15",41742.84,41910.14,40488.04,40822.66,2636900],["2022-06-16",41408.23,42663.02,40320.74,42495.72,1867200],["2022-06-17",41910.14,42077.45,40739.0,42077.45,2000000],["2022-06-20",42161.1,42579.37,40822.66,41742.84,2751800],["2022-06-21",41408.23,42244.76,40989.96,42244.76,4517166],["2022-06-22",42328.41,43499.55,42077.45,43332.25,2226300],["2022-06-23",43666.86,43917.82,42830.33,43666.86,1494300],["2022-06-24",43750.51,44168.78,43248.59,43917.82,1715700],["2022-06-27",43917.82,44252.43,43415.9,44001.47,1643000],["2022-06-28",43834.16,44670.69,43332.25,44336.08,2009200],["2022-06-29",44085.12,44336.08,43332.25,43834.16,2106700],["2022-06-30",43666.86,43834.16,42997.63,43332.25,1434600],["2022-07-01",42913.98,43834.16,42746.67,43834.16,1566500],["2022-07-04",43834.16,44252.43,43164.94,43164.94,1614900],["2022-07-05",43248.59,43666.86,43081.29,43499.55,1510700],["2022-07-06",43164.94,44001.47,42663.02,43499.55,2337767],["2022-07-07",43499.55,43750.51,42830.33,43750.51,4218547],["2022-07-08",43917.82,44168.78,43164.94,44168.78,1010900],["2022-07-11",43750.51,44252.43,43332.25,43750.51,2592621],["2022-07-12",43750.51,44252.43,43332.25,44001.47,1753121],["2022-07-13",43917.82,44168.78,43499.55,43917.82,2797000],["2022-07-14",43750.51,44168.78,43415.9,44168.78,2038500],["2022-07-15",44168.78,44503.39,43750.51,44168.78,2104700],["2022-07-18",44336.08,44754.35,43750.51,44419.73,1707700],["2022-07-19",44336.08,44503.39,43750.51,44419.73,3444400],["2022-07-20",44670.69,44754.35,44001.47,44419.73,3463000],["2022-07-21",43917.82,44587.04,43917.82,44252.43,3436800],["2022-07-22",43750.51,44419.73,43583.2,43666.86,2354970],["2022-07-25",43332.25,43917.82,43164.94,43834.16,2553300],["2022-07-26",43583.2,44168.78,43332.25,43750.51,1976900],["2022-07-27",43499.55,43917.82,43248.59,43917.82,1629245],["2022-07-28",44085.12,44503.39,43499.55,44503.39,1231300],["2022-07-29",44503.39,44754.35,44001.47,44001.47,1265400],["2022-08-01",43583.2,45172.61,43583.2,44838.0,1663900],["2022-08-02",44587.04,45088.96,44336.08,45005.31,1667800],["2022-08-03",44838.0,45172.61,44419.73,45005.31,2216900],["2022-08-04",44921.65,45172.61,44503.39,45172.61,1834600],["2022-08-05",45172.61,45423.57,44670.69,45172.61,1770000],["2022-08-08",45005.31,45423.57,44587.04,45005.31,4427600],["2022-08-09",44670.69,45172.61,44587.04,45005.31,2610000],["2022-08-10",44838.0,45172.61,44587.04,44921.65,2462700],["2022-08-11",45256.26,45423.57,44336.08,44838.0,2683200],["2022-08-12",44670.69,45005.31,44336.08,45005.31,2555300],["2022-08-15",44754.35,45339.92,44587.04,45339.92,2590100],["2022-08-16",45423.57,45590.88,45005.31,45590.88,3030000],["2022-08-17",45758.18,48686.04,45339.92,48686.04,5209100],["2022-08-18",49020.65,49104.3,48267.77,48853.34,4866600],["2022-08-19",48602.38,48853.34,47765.85,48184.12,2914400],["2022-08-22",48016.81,48100.47,46594.71,46929.32,2847400],["2022-08-23",46511.06,47598.55,46260.1,47347.59,3198300],["2022-08-24",47431.24,47598.55,46845.67,47180.28,2858800],["2022-08-25",47180.28,47514.89,46092.79,47431.24,4022737],["2022-08-26",47012.98,47431.24,46594.71,47096.63,3165000],["2022-08-29",46176.45,46594.71,45005.31,45005.31,2737900],["2022-08-30",44838.0,46427.41,44754.35,46092.79,3878698],["2022-08-31",46009.14,46678.37,45590.88,46176.45,2290300],["2022-09-05",46009.14,46343.75,45590.88,45925.49,3681800],["2022-09-06",45758.18,46427.41,45423.57,46009.14,3149000],["2022-09-07",46009.14,46176.45,44838.0,45005.31,2745500],["2022-09-08",44838.0,45674.53,44168.78,45172.61,2001700],["2022-09-09",44754.35,45423.57,44503.39,44754.35,1747900],["2022-09-12",44419.73,45005.31,44252.43,44838.0,1936800],["2022-09-13",44921.65,45423.57,43332.25,43332.25,1887200],["2022-09-14",42913.98,43248.59,42244.76,42579.37,2780774],["2022-09-15",42830.33,43164.94,42328.41,42913.98,2254200],["2022-09-16",42830.33,44754.35,42077.45,44754.35,3450600],["2022-09-19",44252.43,44336.08,42579.37,42663.02,4592658],["2022-09-20",42495.72,43415.9,42495.72,43248.59,2518000],["2022-09-21",42997.63,43248.59,42663.02,43164.94,2058600],["2022-09-22",42746.67,43248.59,42495.72,43164.94,1455100],["2022-09-23",42913.98,43248.59,42495.72,42495.72,1724200],["2022-09-26",41993.8,42412.06,41784.67,42161.1,1761800],["2022-09-27",41910.14,42161.1,41742.84,41826.49,1489400],["2022-09-28",41575.53,42077.45,40822.66,42077.45,1320100],["2022-09-29",42244.76,42830.33,42161.1,42495.72,1785100],["2022-09-30",42412.06,42830.33,42077.45,42746.67,1823600],["2022-10-03",42412.06,42746.67,41575.53,42663.02,1874900],["2022-10-04",42830.33,43081.29,41910.14,42746.67,2083700],["2022-10-05",43164.94,43248.59,42579.37,42913.98,1807200],["2022-10-06",42746.67,42830.33,41826.49,42495.72,1676100],["2022-10-07",42077.45,42328.41,39818.82,41408.23,2030700],["2022-10-10",40822.66,41910.14,39526.03,41910.14,3218700],["2022-10-11",41993.8,41993.8,39735.17,40822.66,2399300],["2022-10-12",40571.7,41826.49,39735.17,40697.18,4235900],["2022-10-13",40739.0,41073.62,39651.51,40948.14,4462200],["2022-10-14",41073.62,41324.57,40153.43,40948.14,2076100],["2022-10-17",40822.66,41491.88,39986.13,41491.88,3022300],["2022-10-18",41491.88,41826.49,40906.31,41575.53,2437600],["2022-10-19",41157.27,41408.23,40488.04,41408.23,4264400],["2022-10-20",40989.96,41324.57,40488.04,40989.96,2339890],["2022-10-21",40822.66,40989.96,39735.17,40739.0,1263600],["2022-10-24",40571.7,40571.7,38982.29,39316.9,1973100],["2022-10-25",39065.94,39149.6,37476.54,39065.94,1664400],["2022-10-26",38898.64,38898.64,37309.23,38062.11,878400],["2022-10-27",37811.15,37978.45,37225.58,37978.45,2040000],["2022-10-28",37894.8,37894.8,36556.35,37309.23,996200],["2022-10-31",37560.19,37560.19,35970.78,36556.35,1682900],["2022-11-01",36556.35,36640.01,35217.91,35468.87,1989700],["2022-11-02",35385.21,36890.97,33963.11,34966.95,3201400],["2022-11-03",34799.64,34799.64,32541.01,33712.15,3224516],["2022-11-04",31369.87,31369.87,31369.87,31369.87,108100],["2022-11-07",29194.89,29194.89,29194.89,29194.89,305100],["2022-11-08",27187.22,27187.22,27187.22,27187.22,313200],["2022-11-09",25305.03,25305.03,25305.03,25305.03,4081431],["2022-11-10",23548.32,23548.32,23548.32,23548.32,215600],["2022-11-11",21917.08,21917.08,21917.08,21917.08,279800],["2022-11-14",20411.33,20411.33,20411.33,20411.33,245300],["2022-11-15",18989.23,18989.23,18989.23,18989.23,263600],["2022-11-16",17692.61,17692.61,17692.61,17692.61,176300],["2022-11-17",16479.64,16479.64,16479.64,16479.64,314600],["2022-11-18",15350.32,15350.32,15350.32,15350.32,268000],["2022-11-21",14304.66,14304.66,14304.66,14304.66,253800],["2022-11-22",13342.65,13342.65,13342.65,13342.65,35000700],["2022-11-23",12422.47,12422.47,12422.47,12422.47,1069000],["2022-11-24",11585.94,11585.94,11585.94,11585.94,384700],["2022-11-25",10791.23,10791.23,10791.23,10791.23,4598900],["2022-11-28",10038.36,10038.36,10038.36,10038.36,41731000],["2022-11-29",9369.13,10707.58,9369.13,10707.58,95568000],["2022-11-30",11418.63,11418.63,11418.63,11418.63,1460449],["2022-12-01",12213.34,12213.34,11753.24,12213.34,42060900],["2022-12-02",13049.87,13049.87,11795.07,13049.87,50897000],["2022-12-05",13802.74,13928.22,12966.21,13928.22,35608800],["2022-12-06",13928.22,14262.83,12966.21,12966.21,43874200],["2022-12-07",12547.95,13217.17,12087.86,13217.17,36705500],["2022-12-08",13635.44,14137.35,12380.64,13886.4,16214300],["2022-12-09",13760.92,13844.57,13091.69,13802.74,13071700],["2022-12-12",14221.01,14513.79,12966.21,12966.21,16615000],["2022-12-13",12882.56,12966.21,12087.86,12966.21,16516900],["2022-12-14",13175.34,13175.34,12464.29,12547.95,7903863],["2022-12-15",12547.95,12715.25,11795.07,12004.2,10493500],["2022-12-16",11711.42,12547.95,11669.59,12129.68,11932857],["2022-12-19",12129.68,12464.29,11502.29,11544.11,7977100],["2022-12-20",11544.11,11544.11,10749.41,10791.23,20720400],["2022-12-21",10874.89,11125.85,10038.36,10038.36,12416500],["2022-12-22",10331.14,10707.58,10038.36,10707.58,6519700],["2022-12-23",11209.5,11376.81,10833.06,10916.71,9728100],["2022-12-26",10958.54,11084.02,10163.84,10163.84,9068900],["2022-12-27",10247.49,10540.28,9829.23,10540.28,7732800],["2022-12-28",10958.54,11251.33,10791.23,11251.33,15731800],["2022-12-29",11293.15,12004.2,11209.5,11209.5,9697400],["2022-12-30",11293.15,11544.11,10749.41,11376.81,9467100],["2023-01-03",11669.59,12171.51,11544.11,12171.51,14856100],["2023-01-04",12338.82,12673.43,12129.68,12547.95,13184300],["2023-01-05",12506.12,12840.73,12087.86,12673.43,9840200],["2023-01-06",12422.47,12798.91,12046.03,12338.82,12008500],["2023-01-09",12213.34,12547.95,11795.07,11920.55,8745600],["2023-01-10",11962.38,12129.68,11669.59,11920.55,6908800],["2023-01-11",12129.68,12631.6,11878.72,12380.64,13806800],["2023-01-12",12506.12,12547.95,12129.68,12255.16,5715900],["2023-01-13",12380.64,12422.47,11669.59,11711.42,9479100],["2023-01-16",11627.76,11795.07,11251.33,11460.46,6480200],["2023-01-17",11460.46,11962.38,11418.63,11795.07,5243900],["2023-01-18",11920.55,12004.2,11669.59,11962.38,4972200],["2023-01-19",11878.72,12046.03,11627.76,11836.9,4391600],["2023-01-27",11878.72,11878.72,11460.46,11460.46,6820200],["2023-01-30",11544.11,11836.9,11251.33,11460.46,6443600],["2023-01-31",11627.76,11627.76,11418.63,11585.94,3514900],["2023-02-01",11627.76,12380.64,11585.94,11627.76,19141800],["2023-02-02",11878.72,11878.72,11293.15,11502.29,3622700],["2023-02-03",11669.59,11669.59,11209.5,11460.46,8786300],["2023-02-06",11376.81,11627.76,11209.5,11502.29,4184200],["2023-02-07",11544.11,11585.94,10707.58,10707.58,10014600],["2023-02-08",10749.41,10874.89,10080.18,10331.14,8087000],["2023-02-09",10498.45,10540.28,10080.18,10080.18,3768400],["2023-02-10",10122.01,10247.49,9954.71,10080.18,3825700],["2023-02-13",9494.61,9787.4,9410.96,9410.96,13991200],["2023-02-14",9201.83,9452.79,8783.56,8867.22,13261500],["2023-02-15",8950.87,9452.79,8365.3,9118.18,4842500],["2023-02-16",9160.0,9452.79,8992.7,9201.83,3709700],["2023-02-17",9201.83,9536.44,9118.18,9160.0,6793300],["2023-02-20",9160.0,9787.4,9160.0,9787.4,8262100],["2023-02-21",9996.53,10247.49,9745.57,9787.4,8553700],["2023-02-22",9410.96,9620.09,9160.0,9201.83,8195500],["2023-02-23",9034.52,9285.48,8741.74,9118.18,6055400],["2023-02-24",9118.18,9201.83,8825.39,8825.39,2360110],["2023-02-27",8783.56,8783.56,8448.95,8532.6,4769200],["2023-02-28",8616.26,8741.74,8340.2,8448.95,2872400],["2023-03-01",8365.3,8783.56,8315.11,8699.91,3232800],["2023-03-02",8741.74,8867.22,8616.26,8783.56,1811300],["2023-03-03",8699.91,8783.56,8448.95,8783.56,3313100],["2023-03-06",9201.83,9369.13,9201.83,9369.13,3479000],["2023-03-07",9703.75,9745.57,9201.83,9452.79,8100900],["2023-03-08",9327.31,9912.88,9201.83,9912.88,6631700],["2023-03-09",9745.57,10080.18,9745.57,10038.36,5334300],["2023-03-10",9871.05,9954.71,9703.75,9829.23,3456900],["2023-03-13",9620.09,9871.05,9410.96,9871.05,3332400],["2023-03-14",9829.23,9912.88,9494.61,9871.05,3894100],["2023-03-15",9912.88,10372.97,9871.05,10247.49,10095300],["2023-03-16",10038.36,10205.66,9871.05,10205.66,4896800],["2023-03-17",10205.66,10331.14,9954.71,10205.66,8207800],["2023-03-20",10163.84,10163.84,9745.57,9871.05,4597300],["2023-03-21",9787.4,9787.4,9494.61,9703.75,8502600],["2023-03-22",9829.23,9996.53,9745.57,9954.71,4690500],["2023-03-23",9829.23,10038.36,9787.4,10038.36,2720800],["2023-03-24",9996.53,10372.97,9871.05,10331.14,7242500],["2023-03-27",10331.14,10582.1,10289.32,10540.28,5422700],["2023-03-28",10665.76,10791.23,10331.14,10414.8,5752600],["2023-03-29",10414.8,10414.8,10163.84,10372.97,3569800],["2023-03-30",10372.97,10540.28,10247.49,10372.97,4457700],["2023-03-31",10372.97,10540.28,10247.49,10456.62,4529900],["2023-04-03",10707.58,11084.02,10540.28,11084.02,8446200],["2023-04-04",11125.85,11167.67,10791.23,11000.37,7810300],["2023-04-05",11000.37,11251.33,10916.71,11209.5,7232600],["2023-04-06",11209.5,11669.59,11125.85,11293.15,17178400],["2023-04-07",11293.15,11334.98,11000.37,11293.15,5945700],["2023-04-10",11460.46,11544.11,11042.19,11042.19,8924100],["2023-04-11",11042.19,11418.63,10623.93,11293.15,8753600],["2023-04-12",11418.63,11878.72,11209.5,11836.9,19134600],["2023-04-13",11836.9,11836.9,11460.46,11711.42,7349700],["2023-04-14",11711.42,11711.42,11209.5,11209.5,10276800],["2023-04-17",11293.15,11627.76,11042.19,11627.76,7005200],["2023-04-18",11669.59,11753.24,11334.98,11627.76,7472200],["2023-04-19",11669.59,11878.72,11293.15,11460.46,10333100],["2023-04-20",11502.29,11502.29,11042.19,11209.5,8550000],["2023-04-21",11125.85,11167.67,10707.58,10874.89,14193400],["2023-04-24",10958.54,11042.19,10540.28,11042.19,4202100],["2023-04-25",11084.02,11209.5,10791.23,10833.06,4405900],["2023-04-26",10791.23,10958.54,10665.76,10958.54,3949200],["2023-04-27",11000.37,11502.29,10874.89,11502.29,9610300],["2023-04-28",11544.11,11962.38,11418.63,11836.9,17150400],["2023-05-04",11711.42,11753.24,11418.63,11460.46,6771100],["2023-05-05",11418.63,11460.46,11209.5,11293.15,4611600],["2023-05-08",11376.81,11585.94,11251.33,11334.98,6068500],["2023-05-09",11460.46,11460.46,11125.85,11251.33,4642500],["2023-05-10",11293.15,11502.29,11209.5,11502.29,5410800],["2023-05-11",11502.29,11878.72,11376.81,11669.59,11189900],["2023-05-12",11669.59,11711.42,11502.29,11669.59,5193600],["2023-05-15",11878.72,11878.72,11544.11,11544.11,6557000],["2023-05-16",11502.29,11544.11,11293.15,11376.81,4245000],["2023-05-17",11293.15,11502.29,11209.5,11209.5,6083700],["2023-05-18",11125.85,11167.67,10916.71,11042.19,8653200],["2023-05-19",11125.85,11167.67,10958.54,11167.67,2845200],["2023-05-22",11293.15,11293.15,11084.02,11209.5,4831800],["2023-05-23",11209.5,11502.29,11084.02,11376.81,14410200],["2023-05-24",11460.46,11460.46,11334.98,11418.63,7732900],["2023-05-25",11334.98,11376.81,11125.85,11334.98,7963100],["2023-05-26",11334.98,11376.81,11167.67,11209.5,3099800],["2023-05-29",11293.15,11544.11,11209.5,11460.46,5931000],["2023-05-30",11460.46,12255.16,11460.46,12129.68,22711800],["2023-05-31",12171.51,12380.64,11962.38,12213.34,10919200],["2023-06-01",12213.34,12589.77,12171.51,12464.29,12723800],["2023-06-02",12631.6,12631.6,12255.16,12506.12,10322500],["2023-06-05",12673.43,12673.43,12213.34,12296.99,10757500],["2023-06-06",12296.99,12547.95,12129.68,12506.12,9366500],["2023-06-07",12589.77,13342.65,12547.95,13342.65,22299700],["2023-06-08",13802.74,14053.7,13509.96,13635.44,22905600],["2023-06-09",13635.44,14221.01,13426.3,14137.35,20786900],["2023-06-12",14304.66,14806.58,14053.7,14806.58,20198900],["2023-06-13",15057.54,15266.67,14597.45,14806.58,17361800],["2023-06-14",14890.23,14973.88,14137.35,14179.18,17156700],["2023-06-15",14179.18,14555.62,14095.53,14471.97,17573700],["2023-06-16",14597.45,14890.23,14053.7,14095.53,19205800],["2023-06-19",14095.53,14179.18,13259.0,13509.96,25416200],["2023-06-20",13593.61,14388.31,13426.3,14388.31,12898800],["2023-06-21",14471.97,14639.27,14304.66,14471.97,11616000],["2023-06-22",14681.1,14932.06,14471.97,14513.79,12885900],["2023-06-23",14513.79,14597.45,14095.53,14346.49,13141200],["2023-06-26",14221.01,14597.45,13886.4,14430.14,15569900],["2023-06-27",14555.62,14597.45,14095.53,14221.01,9644600],["2023-06-28",14304.66,14639.27,14095.53,14221.01,18309700],["2023-06-29",14346.49,14346.49,13802.74,13802.74,10119800],["2023-06-30",13760.92,14388.31,13760.92,14053.7,13900000],["2023-07-03",14179.18,14221.01,13928.22,13970.05,5933900],["2023-07-04",14053.7,14221.01,13760.92,14221.01,11452800],["2023-07-05",14262.83,14848.4,14137.35,14513.79,18741300],["2023-07-06",14513.79,14639.27,14053.7,14137.35,11591500],["2023-07-07",14053.7,14471.97,13844.57,14471.97,9042000],["2023-07-10",14639.27,15475.8,14555.62,15475.8,28268200],["2023-07-11",15726.76,15977.72,15308.5,15392.15,12895400],["2023-07-12",15433.98,16270.51,15266.67,15977.72,18040100],["2023-07-13",16228.68,16228.68,15852.24,16061.37,10180900],["2023-07-14",16145.03,16270.51,15517.63,15810.41,18285700],["2023-07-17",16061.37,16646.94,15894.07,16312.33,17098200],["2023-07-18",16186.85,16437.81,15935.89,16103.2,11346500],["2023-07-19",16186.85,16186.85,15726.76,15726.76,15354900],["2023-07-20",15726.76,16270.51,15559.46,16270.51,13253900],["2023-07-21",16312.33,17399.82,16145.03,17399.82,25138900],["2023-07-24",17650.78,17985.39,17483.47,17859.91,15418100],["2023-07-25",17901.74,18194.52,17650.78,17859.91,16568800],["2023-07-26",17567.13,18110.87,17399.82,18027.22,16998900],["2023-07-27",18027.22,18487.31,17818.09,18403.66,17275400],["2023-07-28",18403.66,18612.79,18110.87,18278.18,14558900],["2023-07-31",18278.18,18278.18,17776.26,18152.7,11291300],["2023-08-01",18110.87,18110.87,17441.65,17441.65,15391400],["2023-08-02",17399.82,17985.39,17232.51,17901.74,8640400],["2023-08-03",17818.09,18236.35,17525.3,17901.74,10093800],["2023-08-04",18236.35,18947.4,17985.39,18780.09,28856600],["2023-08-07",18989.23,19031.05,18403.66,18821.92,12595300],["2023-08-08",18821.92,18905.57,18403.66,18403.66,11093600],["2023-08-09",18152.7,18403.66,17901.74,17985.39,15579000],["2023-08-10",17776.26,18403.66,17776.26,17985.39,13526300],["2023-08-11",18152.7,18361.83,17650.78,18361.83,9872700],["2023-08-14",18612.79,19156.53,18570.96,19072.88,18728300],["2023-08-15",19072.88,19114.71,18696.44,18738.27,8958400],["2023-08-16",18570.96,19114.71,18361.83,19072.88,12684800],["2023-08-17",19491.15,19951.24,19114.71,19114.71,16332300],["2023-08-18",18654.62,18947.4,17818.09,17818.09,20848100],["2023-08-21",17567.13,17776.26,16772.42,17148.86,16201100],["2023-08-22",17148.86,17357.99,15977.72,17316.17,18406200],["2023-08-23",17483.47,17734.43,17316.17,17567.13,10978400],["2023-08-24",17734.43,18570.96,17525.3,18487.31,18005900],["2023-08-25",18403.66,18821.92,18236.35,18487.31,11526300],["2023-08-28",18654.62,18863.75,18236.35,18821.92,10947900],["2023-08-29",18989.23,20118.54,18905.57,20076.72,32739800],["2023-08-30",20076.72,20327.68,19449.32,20244.02,12403100],["2023-08-31",20244.02,21289.68,20244.02,20745.94,13132300],["2023-09-05",21206.03,21206.03,20453.15,20829.59,10674600],["2023-09-06",20829.59,21415.16,20494.98,21373.34,13018900],["2023-09-07",21582.47,21791.6,21206.03,21415.16,9170200],["2023-09-08",21373.34,21707.95,21164.2,21415.16,9073500],["2023-09-11",21456.99,21624.3,20662.29,20662.29,15434400],["2023-09-12",20494.98,22084.39,20202.2,22000.73,19514400],["2023-09-13",22335.35,22419.0,21624.3,21958.91,14940400],["2023-09-14",21749.78,21833.43,20996.9,21247.86,18287200],["2023-09-15",21331.51,22000.73,20745.94,21875.26,19677300],["2023-09-18",21749.78,21791.6,21331.51,21498.82,7996400],["2023-09-19",21582.47,21666.12,20578.63,21582.47,15650700],["2023-09-20",21582.47,22586.31,21247.86,22586.31,13310500],["2023-09-21",22586.31,22586.31,21833.43,21958.91,8557300],["2023-09-22",21415.16,21624.3,20453.15,20494.98,17491300],["2023-09-25",20494.98,20620.46,19072.88,19072.88,18189200],["2023-09-26",19072.88,19825.76,18361.83,18361.83,14755300],["2023-09-27",18654.62,19616.62,18027.22,19616.62,11937000],["2023-09-28",19616.62,19783.93,19072.88,19783.93,9180600],["2023-09-29",20076.72,20453.15,19783.93,20034.89,12020200],["2023-10-02",20202.2,20369.5,19909.41,20327.68,4719200],["2023-10-03",19909.41,19993.06,18905.57,18905.57,14407100],["2023-10-04",17985.39,19951.24,17985.39,19574.8,10517100],["2023-10-05",19825.76,19909.41,18780.09,18905.57,6691200],["2023-10-06",18821.92,19574.8,18278.18,19323.84,9384700],["2023-10-09",19574.8,19825.76,19114.71,19742.1,6167000],["2023-10-10",19993.06,20034.89,19407.49,19407.49,6223800],["2023-10-11",19491.15,19616.62,19031.05,19616.62,5582000],["2023-10-12",19909.41,20745.94,19742.1,20369.5,14107300],["2023-10-13",20034.89,21791.6,19825.76,21791.6,16029000],["2023-10-16",21749.78,21833.43,20913.25,20913.25,9352800],["2023-10-17",21122.38,21331.51,20034.89,20034.89,12442000],["2023-10-18",20160.37,20244.02,18696.44,19240.19,16584100],["2023-10-19",18989.23,19742.1,18152.7,18821.92,12590000],["2023-10-20",18654.62,19909.41,18654.62,19616.62,8426900],["2023-10-23",19658.45,19867.58,19072.88,19491.15,6756100],["2023-10-24",19616.62,19909.41,19114.71,19909.41,6043100],["2023-10-25",20076.72,21038.73,20076.72,20327.68,13045600],["2023-10-26",19574.8,19658.45,18905.57,18905.57,18757100],["2023-10-27",19156.53,19783.93,17985.39,19616.62,14095400],["2023-10-30",19240.19,19616.62,18696.44,18821.92,7158300],["2023-10-31",18905.57,18947.4,17525.3,17525.3,15281400],["2023-11-01",16897.9,17567.13,16312.33,17567.13,18081100],["2023-11-02",17985.39,18780.09,17567.13,18780.09,12455300],["2023-11-03",18905.57,19031.05,18236.35,18863.75,11170300],["2023-11-06",18989.23,19198.36,18738.27,19072.88,5975700],["2023-11-07",18905.57,19156.53,18570.96,18612.79,5482500],["2023-11-08",18570.96,19909.41,18487.31,19909.41,13860100],["2023-11-09",20411.33,21289.68,20244.02,21289.68,31321500],["2023-11-10",21415.16,22335.35,21331.51,21456.99,25114800],["2023-11-13",21749.78,22293.52,21373.34,22084.39,16652200],["2023-11-14",22544.48,22837.26,21666.12,22084.39,16955800],["2023-11-15",22628.13,22837.26,21917.08,22126.21,18214600],["2023-11-16",22000.73,22920.92,21749.78,22920.92,16927200],["2023-11-17",23339.18,24175.71,23088.22,23548.32,32874200],["2023-11-20",23130.05,23924.75,23004.57,23841.1,16185000],["2023-11-21",24217.54,24217.54,23297.36,23715.62,13436900],["2023-11-22",23506.49,24092.06,23422.84,23924.75,13279400],["2023-11-23",23757.45,24008.41,22251.69,22251.69,24849800],["2023-11-24",22586.31,22962.74,21666.12,22962.74,20178600],["2023-11-27",22962.74,23130.05,22251.69,22251.69,8456600],["2023-11-28",22168.04,22669.96,21456.99,22586.31,12233300],["2023-11-29",22586.31,23004.57,22544.48,22837.26,8671600],["2023-11-30",22879.09,23255.53,22586.31,22753.61,10284300],["2023-12-01",22879.09,22920.92,22209.87,22586.31,9558700],["2023-12-04",22920.92,23924.75,22879.09,23715.62,16724500],["2023-12-05",23757.45,23966.58,23381.01,23381.01,10358600],["2023-12-06",23422.84,24092.06,23171.88,24092.06,16609000],["2023-12-07",24217.54,24719.46,22795.44,23966.58,22262724],["2023-12-08",24133.89,24133.89,23381.01,24008.41,13568100],["2023-12-11",23966.58,23966.58,23171.88,23255.53,9474500],["2023-12-12",23381.01,23506.49,22628.13,22628.13,12863700],["2023-12-13",22795.44,22879.09,21917.08,22042.56,15796800],["2023-12-14",22419.0,22419.0,21749.78,21833.43,12173900],["2023-12-15",21917.08,22419.0,21582.47,22000.73,18151800],["2023-12-18",22000.73,22168.04,21749.78,22000.73,7631700],["2023-12-19",22000.73,22168.04,21289.68,22168.04,11794800],["2023-12-20",22251.69,22335.35,22000.73,22084.39,5967300],["2023-12-21",21917.08,22168.04,21791.6,22084.39,5154800],["2023-12-22",22168.04,22795.44,22168.04,22419.0,8489600],["2023-12-25",22586.31,23255.53,22168.04,23046.4,12970000],["2023-12-26",23255.53,23339.18,23004.57,23255.53,7847300],["2023-12-27",23339.18,23464.66,23130.05,23130.05,8437000],["2023-12-28",23130.05,23422.84,22962.74,23171.88,9369100],["2023-12-29",23255.53,23381.01,23130.05,23297.36,7845800],["2024-01-02",23381.01,23464.66,22586.31,22586.31,9956000],["2024-01-03",22419.0,23088.22,22419.0,23004.57,7332300],["2024-01-04",23046.4,23590.14,22879.09,23004.57,13057400],["2024-01-05",22962.74,23381.01,22962.74,23088.22,8976000],["2024-01-08",23339.18,23924.75,23213.7,23548.32,15858000],["2024-01-09",23673.79,24217.54,23548.32,23924.75,16638700],["2024-01-10",23841.1,23841.1,23088.22,23422.84,14525300],["2024-01-11",23255.53,23506.49,23004.57,23255.53,7882200],["2024-01-12",22879.09,23171.88,22628.13,23088.22,12888300],["2024-01-15",23130.05,23255.53,22586.31,22586.31,6810500],["2024-01-16",22251.69,23130.05,22251.69,23130.05,5557800],["2024-01-17",23130.05,23548.32,23046.4,23088.22,8289100],["2024-01-18",23422.84,23757.45,23130.05,23381.01,10805000],["2024-01-19",23590.14,23673.79,23088.22,23088.22,6229800],["2024-01-22",23088.22,23506.49,22795.44,23422.84,10289000],["2024-01-23",23631.97,23673.79,23213.7,23255.53,5575600],["2024-01-24",23213.7,23506.49,23088.22,23088.22,5899900],["2024-01-25",23255.53,23339.18,23046.4,23171.88,3550000],["2024-01-26",23213.7,24008.41,23213.7,23841.1,24481000],["2024-01-29",24008.41,24008.41,23590.14,23590.14,5421200],["2024-01-30",23590.14,23799.27,23171.88,23799.27,11341000],["2024-01-31",23882.93,23966.58,23422.84,23422.84,12984000],["2024-02-01",23422.84,23757.45,23381.01,23631.97,6131800],["2024-02-02",23757.45,25263.2,23757.45,24677.63,32627600],["2024-02-05",24928.59,25054.07,24719.46,24844.94,5196500],["2024-02-06",25012.24,25388.68,24844.94,25054.07,9179800],["2024-02-07",25054.07,25263.2,24886.76,25137.72,7904500],["2024-02-15",25221.37,25263.2,24677.63,24844.94,11517000],["2024-02-16",24970.42,25346.85,24719.46,24844.94,9592200],["2024-02-19",24928.59,24928.59,24343.02,24552.15,12710700],["2024-02-20",24635.8,25054.07,24384.84,24677.63,8364900],["2024-02-21",24719.46,25012.24,24510.32,24677.63,6461700],["2024-02-22",24677.63,24803.11,24301.19,24343.02,8795600],["2024-02-23",24343.02,24426.67,23339.18,23422.84,24748900],["2024-02-26",23422.84,23757.45,23171.88,23631.97,7821200],["2024-02-27",23715.62,24259.37,23631.97,24133.89,12298800],["2024-02-28",24175.71,24259.37,23715.62,24008.41,8817500],["2024-02-29",24008.41,24677.63,23841.1,24259.37,16561800],["2024-03-01",24468.5,24468.5,24133.89,24259.37,7696900],["2024-03-04",24677.63,25221.37,24510.32,24552.15,16898400],["2024-03-05",24552.15,24593.98,24050.23,24259.37,12496300],["2024-03-06",24175.71,24175.71,23590.14,23715.62,11079400],["2024-03-07",23631.97,24008.41,23548.32,23966.58,10097800],["2024-03-08",24008.41,24092.06,23422.84,23422.84,13472200],["2024-03-11",23422.84,23506.49,22837.26,22920.92,11163200],["2024-03-12",22753.61,23171.88,22753.61,22962.74,8383700],["2024-03-13",23046.4,23548.32,23004.57,23548.32,8279600],["2024-03-14",23673.79,23841.1,23297.36,23506.49,12324900],["2024-03-15",23506.49,24175.71,23422.84,23506.49,15814300],["2024-03-18",23590.14,24635.8,22628.13,24343.02,27375900],["2024-03-19",24677.63,25012.24,24008.41,24008.41,14115900],["2024-03-20",24008.41,24259.37,23715.62,24050.23,9299600],["2024-03-21",24384.84,25723.29,24050.23,25723.29,40197300],["2024-03-22",26183.38,26350.69,25806.95,26350.69,18784900],["2024-03-25",26434.34,27019.91,26099.73,26308.86,18301700],["2024-03-26",26350.69,27019.91,26016.08,26768.95,12976900],["2024-03-27",26810.78,27270.87,26434.34,26852.61,12305500],["2024-03-28",27187.22,27270.87,26768.95,26852.61,8643400],["2024-03-29",26852.61,26936.26,26434.34,26643.48,9118800],["2024-04-01",26559.82,27772.79,26350.69,27480.01,15625900],["2024-04-02",27438.18,28023.75,27103.57,27563.66,11960800],["2024-04-03",27438.18,27605.48,26768.95,26978.09,11617400],["2024-04-04",26852.61,27814.62,26183.38,27187.22,17130400],["2024-04-05",26518.0,27521.83,26350.69,26936.26,11746800],["2024-04-08",26768.95,27019.91,26518.0,26643.48,8093700],["2024-04-09",26727.13,26936.26,26225.21,26936.26,8153500],["2024-04-10",26936.26,27103.57,26392.52,26434.34,7672900],["2024-04-11",26057.9,26727.13,26016.08,26434.34,8739000],["2024-04-12",26643.48,26978.09,26518.0,26727.13,9125600],["2024-04-15",26685.3,27354.53,24886.76,24886.76,18854300],["2024-04-16",24677.63,24803.11,23339.18,24384.84,17601500],["2024-04-17",24426.67,24468.5,23422.84,23422.84,11289400],["2024-04-19",22586.31,23046.4,21833.43,21917.08,16155200],["2024-04-22",22377.17,22544.48,21917.08,22293.52,7561000],["2024-04-23",22335.35,22419.0,21164.2,21164.2,10149500],["2024-04-24",21707.95,22628.13,21498.82,22628.13,11881800],["2024-04-25",22377.17,22544.48,22168.04,22335.35,5093200],["2024-04-26",22000.73,22586.31,21833.43,22126.21,7156900],["2024-05-02",22335.35,22419.0,21666.12,21958.91,4686900],["2024-05-03",22168.04,22962.74,22084.39,22544.48,12100000],["2024-05-06",22837.26,23381.01,22586.31,23339.18,8630000],["2024-05-07",23506.49,23506.49,22920.92,23088.22,8053300],["2024-05-08",22586.31,23088.22,22293.52,22711.79,11296200],["2024-05-09",23004.57,23088.22,22419.0,22460.83,11540800],["2024-05-10",23148.15,23703.7,23009.26,23333.33,8297500],["2024-05-13",23935.19,23935.19,23379.63,23611.11,5275300],["2024-05-14",23611.11,23703.7,23194.44,23425.93,4294100],["2024-05-15",23240.74,23703.7,23240.74,23611.11,6024800],["2024-05-16",23842.59,24120.37,23703.7,23888.89,7912800],["2024-05-17",23981.48,24259.26,23703.7,24120.37,7259700],["2024-05-20",24444.44,24444.44,23888.89,23888.89,7620100],["2024-05-21",23842.59,23888.89,23425.93,23611.11,7972300],["2024-05-22",23796.3,24861.11,23657.41,24537.04,17283900],["2024-05-23",24398.15,24675.93,24027.78,24583.33,5598400],["2024-05-24",24212.96,24583.33,23379.63,24027.78,14939300],["2024-05-27",24027.78,24027.78,23472.22,23564.81,6907500],["2024-05-28",23796.3,23981.48,23564.81,23703.7,5047200],["2024-05-29",23750.0,23935.19,23472.22,23518.52,6922600],["2024-05-30",23240.74,23379.63,22824.07,23148.15,9693600],["2024-05-31",23379.63,23611.11,23148.15,23333.33,4466100],["2024-06-03",23611.11,24537.04,23472.22,24074.07,11504600],["2024-06-04",24305.56,24305.56,23888.89,23888.89,4025600],["2024-06-05",24074.07,24444.44,23796.3,23888.89,8705800],["2024-06-06",24212.96,24212.96,23611.11,23842.59,5592700],["2024-06-07",23888.89,24027.78,23657.41,23703.7,3629000],["2024-06-10",23750.0,23981.48,23518.52,23611.11,6075500],["2024-06-11",23888.89,23888.89,23333.33,23472.22,5432900],["2024-06-12",23425.93,23935.19,23425.93,23888.89,4382700],["2024-06-13",23981.48,24768.52,23935.19,24351.85,15734100],["2024-06-14",24351.85,24398.15,23703.7,23703.7,7728600],["2024-06-17",23703.7,23703.7,23148.15,23148.15,7350400],["2024-06-18",23333.33,23425.93,23055.56,23055.56,5173700],["2024-06-19",23055.56,23240.74,22685.19,22731.48,5779200],["2024-06-20",22824.07,22916.67,22129.63,22638.89,7469400],["2024-06-21",22638.89,22638.89,22222.22,22314.81,6964500],["2024-06-24",22407.41,23055.56,22222.22,22407.41,8041700],["2024-06-25",22592.59,22777.78,22268.52,22407.41,3469500],["2024-06-26",22453.7,22546.3,22175.93,22222.22,2609600],["2024-06-27",22222.22,22870.37,21990.74,22500.0,4818700],["2024-06-28",22500.0,22638.89,21898.15,21944.44,2979700],["2024-07-01",22037.04,22222.22,21851.85,22222.22,1966400],["2024-07-02",22222.22,22685.19,22175.93,22685.19,3152300],["2024-07-03",22685.19,22731.48,22407.41,22453.7,2051500],["2024-07-04",22453.7,22592.59,22175.93,22314.81,1993900],["2024-07-05",22361.11,22407.41,21898.15,21990.74,3687500],["2024-07-08",22037.04,22129.63,21342.59,21342.59,5883000],["2024-07-09",21342.59,21712.96,21342.59,21574.07,3987700],["2024-07-10",21666.67,21759.26,21388.89,21388.89,2938700],["2024-07-11",21481.48,22546.3,21481.48,21898.15,7444300],["2024-07-12",22037.04,22175.93,21574.07,21620.37,2278600],["2024-07-15",21759.26,21759.26,21435.19,21435.19,2498700],["2024-07-16",21342.59,21574.07,20555.56,20740.74,9442600],["2024-07-17",20787.04,20972.22,19305.56,19398.15,13893000],["2024-07-18",19537.04,19722.22,18981.48,19537.04,5662900],["2024-07-19",19537.04,19583.33,18425.93,18750.0,8198600],["2024-07-22",18287.04,18981.48,18009.26,18611.11,8556000],["2024-07-23",18657.41,18888.89,18009.26,18009.26,3855300],["2024-07-24",17592.59,18842.59,17500.0,18703.7,7767300],["2024-07-25",18518.52,18564.81,18101.85,18564.81,3179400],["2024-07-26",18564.81,18564.81,18240.74,18379.63,2774400],["2024-07-29",18518.52,18703.7,18055.56,18101.85,4659700],["2024-07-30",18101.85,18240.74,17129.63,17592.59,7647900],["2024-07-31",17777.78,18194.44,17268.52,17592.59,6693500],["2024-08-01",17592.59,17685.19,16388.89,16388.89,9689600],["2024-08-02",16064.81,16851.85,15694.44,16666.67,8200500],["2024-08-05",16203.7,16481.48,15509.26,15740.74,11325900],["2024-08-06",15879.63,16250.0,15462.96,16203.7,11045000],["2024-08-07",16388.89,16481.48,15740.74,16481.48,7026100],["2024-08-08",16203.7,16574.07,15740.74,16018.52,7604200],["2024-08-09",16111.11,16388.89,15787.04,16388.89,7948100],["2024-08-12",16296.3,16342.59,15925.93,16203.7,4057500],["2024-08-13",16203.7,16944.44,15972.22,16805.56,14505700],["2024-08-14",16944.44,16944.44,16296.3,16574.07,6332700],["2024-08-15",16527.78,16527.78,15972.22,16296.3,7535100],["2024-08-16",16481.48,17407.41,16203.7,17407.41,18149400],["2024-08-19",18194.44,18240.74,17731.48,17731.48,16171100],["2024-08-20",17731.48,18935.19,17731.48,18935.19,17132700],["2024-08-21",19166.67,19953.7,19120.37,19444.44,17402900],["2024-08-22",19444.44,19953.7,19166.67,19814.81,13257600],["2024-08-23",19907.41,20277.78,19351.85,20000.0,12962000],["2024-08-26",20092.59,20648.15,19907.41,20277.78,12449300],["2024-08-27",20138.89,20416.67,20046.3,20138.89,11889600],["2024-08-28",20138.89,20324.07,19212.96,20277.78,20784900],["2024-08-29",20231.48,20509.26,19768.52,19861.11,7231900],["2024-08-30",19722.22,20370.37,19537.04,19953.7,11750000],["2024-09-04",19629.63,20833.33,19583.33,20740.74,16162100],["2024-09-05",20740.74,20972.22,20000.0,20231.48,11846200],["2024-09-06",20185.19,20231.48,19768.52,20000.0,8282600],["2024-09-09",19814.81,20370.37,19722.22,20092.59,6261400],["2024-09-10",20185.19,20185.19,19351.85,19351.85,14404800],["2024-09-11",19166.67,19861.11,19074.07,19583.33,12605400],["2024-09-12",19861.11,19861.11,19398.15,19583.33,4293800],["2024-09-13",19444.44,20000.0,19444.44,19907.41,8527900],["2024-09-16",19907.41,20000.0,19166.67,19166.67,7718600],["2024-09-17",19212.96,20277.78,19027.78,20138.89,12212100],["2024-09-18",20185.19,20462.96,20092.59,20138.89,9984300],["2024-09-19",20185.19,20925.93,20138.89,20740.74,13699700],["2024-09-20",21018.52,21111.11,20370.37,20555.56,13056500],["2024-09-23",20509.26,20833.33,20231.48,20555.56,6402600],["2024-09-24",20555.56,20879.63,20416.67,20879.63,8584600],["2024-09-25",21111.11,21481.48,20972.22,21435.19,11333000],["2024-09-26",21435.19,21527.78,20972.22,21111.11,7535800],["2024-09-27",21203.7,21481.48,20925.93,21111.11,8919700],["2024-09-30",20925.93,20972.22,20648.15,20833.33,7235300],["2024-10-01",20925.93,21250.0,20787.04,20787.04,8039900],["2024-10-02",20694.44,20740.74,19629.63,19629.63,18600800],["2024-10-03",19629.63,19768.52,18981.48,19074.07,18046600],["2024-10-04",19398.15,19583.33,19212.96,19259.26,6320000],["2024-10-07",19490.74,19537.04,19074.07,19490.74,4588600],["2024-10-08",19398.15,19583.33,19120.37,19490.74,5618900],["2024-10-09",19583.33,19861.11,19490.74,19583.33,4562500],["2024-10-10",19722.22,19814.81,19027.78,19259.26,7233400],["2024-10-11",19305.56,19768.52,19259.26,19675.93,6519700],["2024-10-14",19537.04,19722.22,19259.26,19351.85,5479100],["2024-10-15",19351.85,19537.04,18518.52,18611.11,15949600],["2024-10-16",18564.81,18796.3,18101.85,18240.74,8616900],["2024-10-17",18333.33,19490.74,18055.56,19490.74,12472300],["2024-10-18",19537.04,19629.63,19305.56,19351.85,6934900],["2024-10-21",19305.56,19768.52,19074.07,19074.07,7718100],["2024-10-22",19074.07,19814.81,18981.48,19351.85,8256200],["2024-10-23",19398.15,20138.89,19212.96,20000.0,12834500],["2024-10-24",20000.0,20185.19,19722.22,19768.52,8155500],["2024-10-25",19861.11,20324.07,19768.52,20046.3,12361600],["2024-10-28",20046.3,20138.89,19814.81,20000.0,5071800],["2024-10-29",20138.89,20277.78,19166.67,19583.33,14080300],["2024-10-30",19444.44,19861.11,19351.85,19675.93,5093500],["2024-10-31",19444.44,19675.93,19305.56,19490.74,3242800],["2024-11-01",19398.15,19675.93,19212.96,19351.85,5236200],["2024-11-04",19351.85,19490.74,19074.07,19398.15,4107400],["2024-11-05",19398.15,19768.52,19259.26,19583.33,5621400],["2024-11-06",19722.22,19814.81,19444.44,19722.22,3969500],["2024-11-07",19814.81,20555.56,19629.63,20092.59,13718000],["2024-11-08",20138.89,20231.48,19675.93,19768.52,6260700],["2024-11-11",19768.52,19768.52,19166.67,19305.56,7815800],["2024-11-12",19351.85,19444.44,19166.67,19166.67,3897100],["2024-11-13",19074.07,19583.33,19027.78,19537.04,5239800],["2024-11-14",19583.33,19583.33,18981.48,18981.48,4580600],["2024-11-15",18888.89,19027.78,18240.74,18472.22,7973400],["2024-11-18",18472.22,18935.19,18101.85,18750.0,6009300],["2024-11-19",18750.0,18935.19,18425.93,18611.11,3267700],["2024-11-20",18611.11,19907.41,18379.63,19351.85,14619900],["2024-11-21",19351.85,19722.22,19305.56,19490.74,3891800],["2024-11-22",19444.44,19537.04,19074.07,19212.96,6158300],["2024-11-25",19212.96,19537.04,19120.37,19398.15,6239800],["2024-11-26",19398.15,20185.19,19398.15,19722.22,10883900],["2024-11-27",19768.52,19768.52,19444.44,19722.22,4117200],["2024-11-28",19861.11,19953.7,19490.74,19583.33,6171900],["2024-11-29",19490.74,19675.93,19351.85,19629.63,5915200],["2024-12-02",19629.63,19722.22,19212.96,19305.56,7291500],["2024-12-03",19351.85,19398.15,19166.67,19166.67,5179000],["2024-12-04",19166.67,19444.44,18796.3,18888.89,6438700],["2024-12-05",18888.89,20185.19,18750.0,20185.19,17335400],["2024-12-06",20416.67,20601.85,20185.19,20370.37,18707100],["2024-12-09",20370.37,20740.74,20277.78,20555.56,29387100],["2024-12-10",20509.26,20601.85,20231.48,20370.37,7540500],["2024-12-11",20370.37,20509.26,20092.59,20231.48,8242200],["2024-12-12",20231.48,20416.67,19953.7,20046.3,6054600],["2024-12-13",19861.11,20046.3,19768.52,19907.41,12970400],["2024-12-16",20046.3,20046.3,19675.93,19907.41,7978600],["2024-12-17",19907.41,20046.3,19722.22,19722.22,4564600],["2024-12-18",19722.22,20000.0,19675.93,20000.0,6029000],["2024-12-19",19675.93,19768.52,19166.67,19490.74,15386400],["2024-12-20",19398.15,19583.33,19305.56,19444.44,5673400],["2024-12-23",19490.74,19583.33,19259.26,19259.26,4133200],["2024-12-24",19259.26,19259.26,18564.81,18703.7,13244400],["2024-12-25",18796.3,19074.07,18750.0,18935.19,5814400],["2024-12-26",18888.89,19212.96,18842.59,19212.96,5478400],["2024-12-27",19212.96,19212.96,18888.89,19074.07,5554300],["2024-12-30",19074.07,19490.74,18981.48,19444.44,13844900],["2024-12-31",19398.15,19398.15,19166.67,19166.67,2917900],["2025-01-02",19166.67,19351.85,19027.78,19166.67,2551300],["2025-01-03",19120.37,19305.56,18842.59,18935.19,4150400],["2025-01-06",18935.19,18981.48,18055.56,18148.15,9643700],["2025-01-07",18333.33,18333.33,17222.22,17453.7,10392800],["2025-01-08",17361.11,17916.67,17268.52,17870.37,4402600],["2025-01-09",17870.37,18009.26,17546.3,17592.59,2805600],["2025-01-10",17592.59,17731.48,16712.96,16712.96,5198500],["2025-01-13",16666.67,17453.7,16527.78,17361.11,6190400],["2025-01-14",17361.11,17407.41,16990.74,17037.04,1855200],["2025-01-15",17083.33,17407.41,17083.33,17407.41,3096222],["2025-01-16",17453.7,17685.19,17129.63,17222.22,3876600],["2025-01-17",17361.11,17546.3,17222.22,17453.7,3540228],["2025-01-20",17546.3,17546.3,17222.22,17407.41,2805723],["2025-01-21",17361.11,17407.41,17037.04,17037.04,7152245],["2025-01-22",17083.33,17222.22,16759.26,16990.74,2947300],["2025-01-23",17037.04,17407.41,16898.15,17222.22,3855100],["2025-01-24",17361.11,17777.78,17361.11,17685.19,7554100],["2025-02-03",17592.59,17777.78,17314.81,17314.81,3130200],["2025-02-04",17500.0,17731.48,17222.22,17638.89,5845400],["2025-02-05",17824.07,18611.11,17777.78,18287.04,11732700],["2025-02-06",18148.15,18425.93,18009.26,18333.33,5941600],["2025-02-07",18333.33,18333.33,18009.26,18009.26,4109800],["2025-02-10",17824.07,17824.07,17407.41,17407.41,7141600],["2025-02-11",17546.3,17546.3,17314.81,17500.0,3534600],["2025-02-12",17546.3,17685.19,17361.11,17361.11,2564300],["2025-02-13",17407.41,17546.3,17222.22,17546.3,2751000],["2025-02-14",17592.59,17777.78,17546.3,17685.19,4471600],["2025-02-17",17824.07,17962.96,17685.19,17685.19,5522600],["2025-02-18",17685.19,18148.15,17685.19,17777.78,4763400],["2025-02-19",17870.37,18240.74,17777.78,18101.85,7628400],["2025-02-20",18101.85,18518.52,17962.96,17962.96,8571300],["2025-02-21",17916.67,17962.96,17685.19,17731.48,6167900],["2025-02-24",17824.07,17916.67,17592.59,17916.67,5894900],["2025-02-25",18101.85,18379.63,17916.67,18009.26,5650300],["2025-02-26",18009.26,18101.85,17731.48,17777.78,5933900],["2025-02-27",17777.78,18425.93,17731.48,18333.33,10162300],["2025-02-28",18379.63,18796.3,18194.44,18425.93,12338700],["2025-03-03",18518.52,18796.3,18425.93,18611.11,7932800],["2025-03-04",18611.11,18981.48,18379.63,18611.11,11989400],["2025-03-05",18703.7,18703.7,18101.85,18101.85,7881300],["2025-03-06",18148.15,18518.52,18101.85,18518.52,7023900],["2025-03-07",18657.41,19259.26,18611.11,18796.3,13826878],["2025-03-10",18888.89,19166.67,18703.7,18888.89,8723100],["2025-03-11",18611.11,19074.07,18472.22,19074.07,8667400],["2025-03-12",18935.19,19027.78,18564.81,18981.48,11642400],["2025-03-13",18935.19,19074.07,18333.33,18333.33,9161500],["2025-03-14",18425.93,18981.48,18194.44,18703.7,10643800],["2025-03-17",18935.19,19444.44,18657.41,19259.26,14547900],["2025-03-18",19351.85,19398.15,18888.89,18981.48,7501000],["2025-03-19",18981.48,19027.78,18796.3,19027.78,8006200],["2025-03-20",19074.07,19074.07,18564.81,18703.7,5956200],["2025-03-21",18657.41,18935.19,18657.41,18796.3,4604200],["2025-03-24",18287.04,18611.11,17638.89,18518.52,25338500],["2025-03-25",18518.52,18657.41,18240.74,18611.11,6136600],["2025-03-26",18472.22,18657.41,18101.85,18333.33,8073300],["2025-03-27",18240.74,18287.04,17962.96,18148.15,4411100],["2025-03-28",18240.74,18240.74,17824.07,17870.37,4682200],["2025-03-31",17685.19,18194.44,17685.19,17916.67,5629700],["2025-04-01",17962.96,18148.15,17824.07,18009.26,2509500],["2025-04-02",18148.15,18194.44,17916.67,18055.56,3292500],["2025-04-03",17129.63,17546.3,16805.56,16805.56,7863900],["2025-04-04",15648.15,16064.81,15648.15,16064.81,14499300],["2025-04-08",14953.7,15462.96,14953.7,14953.7,2523300],["2025-04-09",13935.19,14259.26,13935.19,13935.19,9313300],["2025-04-10",14907.41,14907.41,14907.41,14907.41,4392400],["2025-04-11",14074.07,15740.74,13935.19,15740.74,20955700],["2025-04-14",15694.44,15879.63,15231.48,15879.63,8030000],["2025-04-15",15462.96,15787.04,15000.0,15277.78,9224300],["2025-04-16",15231.48,15324.07,14907.41,15277.78,7216200],["2025-04-17",14907.41,15324.07,14768.52,15324.07,8560900],["2025-04-18",15324.07,15555.56,15046.3,15185.19,6096900],["2025-04-21",15092.59,15277.78,14861.11,15185.19,6084000],["2025-04-22",14814.81,15000.0,14166.67,14166.67,12618400],["2025-04-23",14583.33,14722.22,13935.19,14444.44,10472100],["2025-04-24",14490.74,14722.22,14259.26,14722.22,7477100],["2025-04-25",14722.22,14814.81,14398.15,14537.04,4464400],["2025-04-28",14444.44,14537.04,14212.96,14537.04,5299100],["2025-04-29",14398.15,14490.74,14166.67,14259.26,8953900],["2025-05-05",14351.85,14583.33,14120.37,14490.74,5108200],["2025-05-06",14629.63,15138.89,14583.33,14953.7,12053100],["2025-05-07",14953.7,15555.56,14861.11,15370.37,12210900],["2025-05-08",15462.96,15462.96,15092.59,15370.37,6170000],["2025-05-09",15509.26,15879.63,15277.78,15416.67,8935900],["2025-05-12",15462.96,15555.56,15185.19,15324.07,6230100],["2025-05-13",15555.56,15555.56,15277.78,15277.78,6964300],["2025-05-14",15324.07,15555.56,15000.0,15555.56,9814200],["2025-05-15",15694.44,15925.93,15416.67,15555.56,7719000],["2025-05-16",15555.56,15833.33,15277.78,15277.78,8634100],["2025-05-19",15231.48,15648.15,15092.59,15462.96,6754500],["2025-05-20",15555.56,15555.56,15231.48,15416.67,4284400],["2025-05-21",15509.26,15555.56,15046.3,15509.26,8802771],["2025-05-22",15462.96,15555.56,15138.89,15185.19,7275600],["2025-05-23",15185.19,15277.78,14768.52,14907.41,8896300],["2025-05-26",14953.7,15324.07,14490.74,15277.78,8225000],["2025-05-27",15462.96,16342.59,15416.67,16296.3,24975700],["2025-05-28",16388.89,16435.19,15925.93,16018.52,8381800],["2025-05-29",16203.7,16574.07,15833.33,16250.0,14662600],["2025-05-30",16296.3,16296.3,15694.44,15833.33,13887500],["2025-06-02",15833.33,16898.15,15833.33,16898.15,25285000],["2025-06-03",17129.63,17129.63,16712.96,16990.74,12918300],["2025-06-04",17083.33,17453.7,16898.15,17083.33,12691300],["2025-06-05",17129.63,17175.93,16759.26,16898.15,9053700],["2025-06-06",16898.15,16898.15,16388.89,16481.48,14869400],["2025-06-09",16435.19,16851.85,16388.89,16388.89,9758700],["2025-06-10",16574.07,16666.67,16111.11,16435.19,6178200],["2025-06-11",16527.78,16527.78,15972.22,16064.81,7795100],["2025-06-12",16157.41,16388.89,16064.81,16111.11,5450700],["2025-06-13",15787.04,15925.93,15277.78,15509.26,16049300],["2025-06-16",15231.48,15925.93,15231.48,15925.93,7611100],["2025-06-17",16018.52,16666.67,15833.33,16620.37,19491700],["2025-06-18",16712.96,16898.15,16342.59,16574.07,13064500],["2025-06-19",16527.78,16666.67,16250.0,16527.78,7514600],["2025-06-20",16527.78,16851.85,16527.78,16666.67,12906300],["2025-06-23",16481.48,16620.37,16250.0,16574.07,7368000],["2025-06-24",16712.96,16944.44,16574.07,16574.07,12906400],["2025-06-25",16574.07,16805.56,16388.89,16388.89,8968100],["2025-06-26",16481.48,16481.48,16203.7,16342.59,4489300],["2025-06-27",16435.19,16851.85,16342.59,16342.59,9964900],["2025-06-30",16481.48,16805.56,16435.19,16712.96,11077700],["2025-07-01",16712.96,16851.85,16203.7,16296.3,9718500],["2025-07-02",16342.59,16481.48,16203.7,16435.19,6023700],["2025-07-03",16435.19,16805.56,16250.0,16527.78,15030100],["2025-07-04",16574.07,17361.11,16574.07,16990.74,21553800],["2025-07-07",17129.63,17731.48,16898.15,17546.3,19873400],["2025-07-08",17638.89,17731.48,17222.22,17453.7,14178300],["2025-07-09",17685.19,17870.37,17314.81,17592.59,20696700],["2025-07-10",17824.07,18194.44,17592.59,17685.19,19062200],["2025-07-11",17731.48,17777.78,17314.81,17361.11,13714600],["2025-07-14",17407.41,18287.04,16851.85,18194.44,27908400],["2025-07-15",18333.33,18564.81,17962.96,17962.96,15996300],["2025-07-16",17916.67,18703.7,17870.37,18564.81,22027200],["2025-07-17",18657.41,19814.81,18518.52,19351.85,29384600],["2025-07-18",19583.33,20277.78,18981.48,19027.78,27634100],["2025-07-21",19120.37,19305.56,18472.22,18518.52,21598500],["2025-07-22",18472.22,18935.19,18287.04,18888.89,19246200],["2025-07-23",19120.37,19166.67,18657.41,18703.7,16198700],["2025-07-24",18888.89,19074.07,18611.11,18703.7,14976300],["2025-07-25",18750.0,19259.26,18703.7,19212.96,20510900],["2025-07-28",19490.74,20555.56,19490.74,20555.56,44241000],["2025-07-29",21203.7,21203.7,19120.37,19120.37,42194100],["2025-07-30",19166.67,19537.04,18657.41,19212.96,19164700],["2025-07-31",19444.44,19444.44,18425.93,19166.67,26113000],["2025-08-01",19259.26,19305.56,18657.41,18703.7,16907800],["2025-08-04",18900.0,19250.0,18750.0,19200.0,11363500],["2025-08-05",19450.0,20000.0,18000.0,19000.0,30339200],["2025-08-06",19100.0,19500.0,19000.0,19500.0,11106900],["2025-08-07",19850.0,20000.0,19600.0,19950.0,17017600],["2025-08-08",20150.0,21300.0,19750.0,21300.0,46930100],["2025-08-11",22200.0,22750.0,22200.0,22700.0,37343400],["2025-08-12",22600.0,24250.0,22200.0,23900.0,43400200],["2025-08-13",24100.0,24350.0,23200.0,24200.0,41278800],["2025-08-14",24400.0,25000.0,23750.0,24550.0,31149100],["2025-08-15",24950.0,24950.0,23700.0,24000.0,30680400],["2025-08-18",24000.0,25650.0,23600.0,25650.0,54549600],["2025-08-19",25800.0,26700.0,25100.0,25700.0,32141000],["2025-08-20",25600.0,25600.0,23950.0,24500.0,47216710],["2025-08-21",24300.0,24850.0,23750.0,23750.0,27754400],["2025-08-22",23300.0,24900.0,22150.0,24000.0,51226900],["2025-08-25",24350.0,24500.0,23000.0,23200.0,18117900],["2025-08-26",23000.0,24400.0,22900.0,24400.0,22859200],["2025-08-27",24550.0,25800.0,24300.0,24550.0,41738300],["2025-08-28",24850.0,24850.0,23950.0,24400.0,28246700],["2025-08-29",24700.0,25450.0,24500.0,24550.0,24762700],["2025-09-03",24000.0,26250.0,23800.0,26250.0,56023700],["2025-09-04",26600.0,27100.0,26000.0,26000.0,19808800],["2025-09-05",26200.0,27200.0,25050.0,25100.0,45670200],["2025-09-08",24900.0,25150.0,23400.0,23400.0,49814800],["2025-09-09",23500.0,23800.0,22950.0,23650.0,24111600],["2025-09-10",23700.0,23950.0,23100.0,23400.0,20606100],["2025-09-11",23150.0,23550.0,22400.0,23400.0,29629000],["2025-09-12",23550.0,24350.0,23450.0,23650.0,30576900],["2025-09-15",24000.0,24400.0,23600.0,23850.0,34613000],["2025-09-16",24100.0,24450.0,23400.0,23600.0,36166000],["2025-09-17",23500.0,23850.0,23300.0,23300.0,21334500],["2025-09-18",23250.0,23800.0,22900.0,23450.0,25322100],["2025-09-19",23700.0,24100.0,23400.0,23500.0,18542100],["2025-09-22",23650.0,24500.0,23500.0,24000.0,30934300],["2025-09-23",24150.0,24350.0,23500.0,23650.0,10392700],["2025-09-24",23500.0,25000.0,23300.0,24950.0,28220100],["2025-09-25",25050.0,25550.0,24750.0,24800.0,29514100],["2025-09-26",24800.0,25200.0,24500.0,24550.0,22348800],["2025-09-29",24550.0,24900.0,23850.0,23900.0,20538200],["2025-09-30",23850.0,23950.0,22800.0,23450.0,25663600],["2025-10-01",23550.0,23800.0,23300.0,23650.0,7670900],["2025-10-02",23700.0,23750.0,22850.0,22900.0,10938600],["2025-10-03",22750.0,22750.0,21600.0,21600.0,23896900],["2025-10-06",21800.0,23100.0,21800.0,23100.0,12952900],["2025-10-07",23200.0,23350.0,22750.0,22750.0,11827300],["2025-10-08",23000.0,23150.0,22050.0,22700.0,15308800],["2025-10-09",22900.0,23350.0,22700.0,23300.0,10994900],["2025-10-10",23500.0,24000.0,23450.0,23650.0,18778800],["2025-10-13",23200.0,25000.0,23100.0,24650.0,35018500],["2025-10-14",25000.0,25400.0,24550.0,24900.0,36678900],["2025-10-15",24950.0,25850.0,24700.0,25500.0,26573600],["2025-10-16",25900.0,27000.0,25850.0,26300.0,29591600],["2025-10-17",26300.0,26600.0,25800.0,26000.0,27361500],["2025-10-20",25600.0,26500.0,24200.0,24200.0,34251300],["2025-10-21",24200.0,24200.0,22900.0,23300.0,36773600],["2025-10-22",23600.0,24250.0,22900.0,24250.0,23079200],["2025-10-23",24350.0,24650.0,23600.0,23600.0,11804300],["2025-10-24",23500.0,24250.0,23150.0,23650.0,15663600],["2025-10-27",23800.0,23950.0,22050.0,22050.0,19980800],["2025-10-28",21900.0,23000.0,20700.0,23000.0,25053400],["2025-10-29",23300.0,23400.0,22850.0,23000.0,8859800],["2025-10-30",23000.0,23500.0,22850.0,23400.0,10450300],["2025-10-31",23350.0,23400.0,22550.0,22550.0,9393600],["2025-11-03",22600.0,22650.0,21000.0,21400.0,15349900],["2025-11-04",21050.0,22850.0,20500.0,22850.0,17630800],["2025-11-05",22700.0,22700.0,21850.0,22450.0,8361500],["2025-11-06",22400.0,22500.0,21850.0,22000.0,7487300],["2025-11-07",22000.0,22000.0,20850.0,21150.0,10279700],["2025-11-10",20850.0,21400.0,20700.0,20800.0,7539800],["2025-11-11",21000.0,21200.0,20500.0,21200.0,7268400],["2025-11-12",21200.0,22200.0,21100.0,22200.0,9487000],["2025-11-13",22100.0,22100.0,21650.0,22000.0,5724500],["2025-11-14",21750.0,22500.0,21750.0,22200.0,7171000],["2025-11-17",22350.0,23250.0,22250.0,23050.0,14210500],["2025-11-18",23100.0,23350.0,22800.0,23000.0,7898600],["2025-11-19",23000.0,23250.0,22150.0,22800.0,8482000],["2025-11-20",22800.0,22900.0,22100.0,22800.0,7289800],["2025-11-21",22450.0,22750.0,22250.0,22600.0,5026700],["2025-11-24",22750.0,22800.0,22300.0,22300.0,3773600],["2025-11-25",22300.0,22700.0,21600.0,21800.0,9538700],["2025-11-26",21800.0,22600.0,21750.0,22600.0,8223700],["2025-11-27",22650.0,22700.0,22100.0,22500.0,5309400],["2025-11-28",22300.0,22700.0,21950.0,22500.0,7639900],["2025-12-01",22550.0,22550.0,21900.0,21900.0,5163300],["2025-12-02",21950.0,22000.0,21050.0,22000.0,10970000],["2025-12-03",22000.0,22200.0,21600.0,22150.0,5763000],["2025-12-04",22250.0,22700.0,22200.0,22600.0,9788800],["2025-12-05",22650.0,22650.0,22100.0,22200.0,5016500],["2025-12-08",22250.0,22250.0,21600.0,22050.0,7160900],["2025-12-09",21750.0,21950.0,21100.0,21850.0,10678200],["2025-12-10",21650.0,21850.0,21200.0,21400.0,8328300],["2025-12-11",21400.0,21500.0,20900.0,21150.0,7407300],["2025-12-12",21150.0,21200.0,19700.0,19700.0,18105800],["2025-12-15",19750.0,19800.0,18900.0,19000.0,11907100],["2025-12-16",19200.0,20100.0,18450.0,19500.0,13918100],["2025-12-17",19500.0,19550.0,18900.0,19200.0,8786000],["2025-12-18",19050.0,19100.0,18700.0,19050.0,8900500],["2025-12-19",19100.0,19300.0,18800.0,19300.0,14132900],["2025-12-22",19450.0,20550.0,19400.0,20500.0,17489800],["2025-12-23",20400.0,20500.0,19750.0,20150.0,12969400],["2025-12-24",19950.0,20300.0,19700.0,20050.0,9509200],["2025-12-25",19900.0,20150.0,19500.0,19500.0,10424700],["2025-12-26",19200.0,19500.0,18550.0,19350.0,12059900],["2025-12-29",19500.0,19750.0,19300.0,19600.0,9677200],["2025-12-30",19600.0,19600.0,19150.0,19400.0,7580000],["2025-12-31",19400.0,19400.0,18800.0,18800.0,11488500],["2026-01-05",18850.0,19250.0,18500.0,18700.0,11323700],["2026-01-06",18700.0,18900.0,18100.0,18650.0,11808400],["2026-01-07",18700.0,18900.0,18300.0,18800.0,8778200],["2026-01-08",18850.0,19150.0,18450.0,18500.0,10292300],["2026-01-09",18500.0,18500.0,17250.0,17250.0,35069500],["2026-01-12",17100.0,18100.0,16600.0,17900.0,15821400],["2026-01-13",18200.0,18250.0,17850.0,18000.0,12841200],["2026-01-14",18000.0,18300.0,17500.0,17750.0,16431400],["2026-01-15",17700.0,18300.0,17300.0,17850.0,17339500],["2026-01-16",17900.0,18000.0,17350.0,17500.0,9290100],["2026-01-19",17550.0,17800.0,17400.0,17800.0,9928500],["2026-01-20",17850.0,17850.0,17300.0,17500.0,10515500],["2026-01-21",17400.0,17600.0,16850.0,17400.0,13152400],["2026-01-22",17400.0,18500.0,17000.0,18200.0,19858000],["2026-01-23",18000.0,18050.0,17650.0,17800.0,7230500],["2026-01-26",17800.0,17800.0,16850.0,17350.0,11543300],["2026-01-27",17200.0,17300.0,16850.0,17300.0,7934300],["2026-01-28",17100.0,17700.0,16750.0,17450.0,9759100],["2026-01-29",17450.0,17600.0,17150.0,17300.0,4145700],["2026-01-30",17500.0,17950.0,17350.0,17700.0,10651800],["2026-02-02",17900.0,18150.0,17650.0,18000.0,11355000],["2026-02-03",18050.0,18100.0,17650.0,17700.0,6348000],["2026-02-04",17750.0,17850.0,17450.0,17750.0,5494300],["2026-02-05",17800.0,17950.0,17250.0,17450.0,7673500],["2026-02-06",17250.0,17250.0,16800.0,17000.0,9062200],["2026-02-09",17000.0,17300.0,16850.0,17300.0,3906400],["2026-02-10",17200.0,17400.0,17050.0,17300.0,5645700],["2026-02-11",17300.0,18000.0,17200.0,17900.0,11829900],["2026-02-12",17900.0,17950.0,17600.0,17700.0,3902800],["2026-02-13",17600.0,17700.0,17400.0,17400.0,5315600],["2026-02-23",17600.0,17650.0,17300.0,17500.0,5116000],["2026-02-24",17450.0,17550.0,17300.0,17300.0,7005700],["2026-02-25",17300.0,17400.0,17000.0,17000.0,8467700],["2026-02-26",17000.0,17200.0,16850.0,16900.0,5115600],["2026-02-27",17000.0,17000.0,16200.0,16400.0,16137700],["2026-03-02",15400.0,15900.0,15300.0,15600.0,15455500],["2026-03-03",15450.0,15750.0,15050.0,15600.0,12122500],["2026-03-04",15450.0,15600.0,14600.0,15600.0,15752100],["2026-03-05",15650.0,15800.0,15300.0,15650.0,12684400],["2026-03-06",15650.0,15650.0,15300.0,15600.0,7606800],["2026-03-09",14550.0,15000.0,14550.0,14550.0,2783400],["2026-03-10",14450.0,14700.0,13700.0,14600.0,12372000],["2026-03-11",14350.0,15400.0,14250.0,15300.0,17595900],["2026-03-12",15100.0,15400.0,14850.0,15250.0,13488100],["2026-03-13",14900.0,15700.0,14900.0,15450.0,13297400],["2026-03-16",15750.0,15850.0,15400.0,15600.0,10305800],["2026-03-17",15550.0,15600.0,15150.0,15250.0,7343700],["2026-03-18",15200.0,15300.0,14800.0,15250.0,7637800],["2026-03-19",14900.0,15650.0,14900.0,15400.0,10087900],["2026-03-20",15350.0,15400.0,15100.0,15150.0,7858900],["2026-03-23",14850.0,15000.0,14100.0,14500.0,10474100],["2026-03-24",14600.0,15450.0,14450.0,15150.0,13001500],["2026-03-25",15200.0,15500.0,14900.0,15300.0,10300000],["2026-03-26",15300.0,15600.0,15150.0,15350.0,7475000],["2026-03-27",15300.0,16400.0,15200.0,16400.0,26467800],["2026-03-30",16250.0,16850.0,16200.0,16600.0,17824400],["2026-03-31",16650.0,16700.0,16250.0,16350.0,13963500],["2026-04-01",16650.0,16750.0,16200.0,16250.0,13526500],["2026-04-02",16150.0,16200.0,15850.0,16100.0,11789600],["2026-04-03",16000.0,16350.0,15900.0,15900.0,9454900],["2026-04-06",15800.0,16000.0,15150.0,15550.0,9610900],["2026-04-07",15500.0,15700.0,15300.0,15700.0,6311500],["2026-04-08",16100.0,16650.0,15900.0,16600.0,16441600],["2026-04-09",16450.0,17100.0,16300.0,16700.0,19572500],["2026-04-10",16850.0,17050.0,16400.0,16400.0,12168400],["2026-04-13",16300.0,16850.0,16250.0,16500.0,10336800],["2026-04-14",16750.0,16800.0,16250.0,16450.0,8549700],["2026-04-15",16500.0,16850.0,16400.0,16450.0,13313900],["2026-04-16",16600.0,16750.0,16100.0,16400.0,9670100],["2026-04-17",16500.0,16500.0,16150.0,16150.0,6965800],["2026-04-20",16100.0,16300.0,16050.0,16150.0,5076700],["2026-04-21",16200.0,16300.0,15850.0,16150.0,8435900],["2026-04-22",16000.0,16150.0,15800.0,16150.0,7299200],["2026-04-23",16150.0,16350.0,15800.0,16050.0,7689700],["2026-04-24",15950.0,16250.0,15700.0,16200.0,6233400],["2026-04-28",16200.0,16300.0,15950.0,16200.0,4958700],["2026-04-29",16050.0,16600.0,16000.0,16450.0,11759800],["2026-05-04",16550.0,16900.0,16350.0,16500.0,8738800],["2026-05-05",16350.0,16500.0,16000.0,16400.0,8642700],["2026-05-06",16350.0,16700.0,16150.0,16600.0,9430200],["2026-05-07",16600.0,17100.0,16500.0,16550.0,19187600],["2026-05-08",16500.0,16500.0,16250.0,16350.0,7123300],["2026-05-11",16350.0,16550.0,16100.0,16350.0,10328700],["2026-05-12",16300.0,16700.0,16250.0,16500.0,9784200],["2026-05-13",16500.0,16500.0,16150.0,16350.0,5926900],["2026-05-14",16200.0,16750.0,16200.0,16550.0,13838700],["2026-05-15",16700.0,16700.0,16450.0,16550.0,6998000],["2026-05-18",16550.0,16600.0,16300.0,16550.0,8626300],["2026-05-19",16650.0,17050.0,16600.0,16850.0,23141500],["2026-05-20",16850.0,16850.0,15700.0,16400.0,16249700],["2026-05-21",16450.0,16500.0,15950.0,16050.0,5811100],["2026-05-22",16050.0,16050.0,15350.0,15800.0,9864600],["2026-05-25",15850.0,16050.0,15600.0,15850.0,7347400],["2026-05-26",15850.0,16950.0,15850.0,16950.0,37995800],["2026-05-27",17150.0,17250.0,16800.0,17000.0,13836100],["2026-05-28",17000.0,17100.0,16450.0,16500.0,15848700],["2026-05-29",16450.0,16450.0,16000.0,16050.0,12247300],["2026-06-01",16000.0,16200.0,15800.0,16100.0,7216600],["2026-06-02",16050.0,16050.0,15050.0,15250.0,20220700],["2026-06-03",15250.0,15400.0,14900.0,15300.0,7030200],["2026-06-04",15300.0,15350.0,15000.0,15100.0,5214500],["2026-06-05",15150.0,15150.0,14850.0,15050.0,7010600],["2026-06-08",14800.0,14950.0,14650.0,14900.0,10173000],["2026-06-09",14800.0,14900.0,14650.0,14900.0,9136200],["2026-06-10",14850.0,15400.0,14750.0,15200.0,9554100],["2026-06-11",15050.0,15050.0,14850.0,15000.0,4240000],["2026-06-12",15050.0,15150.0,14850.0,14900.0,6139100],["2026-06-15",15050.0,15150.0,14850.0,15100.0,6806200],["2026-06-16",15100.0,15400.0,15000.0,15350.0,12599100],["2026-06-17",15350.0,15450.0,15100.0,15150.0,7948400],["2026-06-18",15150.0,15200.0,14950.0,15100.0,5543700],["2026-06-19",15100.0,15350.0,14950.0,15000.0,7005000],["2026-06-22",15000.0,15000.0,14750.0,14950.0,5026800],["2026-06-23",15000.0,15000.0,14600.0,14750.0,7244400],["2026-06-24",14650.0,14750.0,14400.0,14700.0,5758800],["2026-06-25",14650.0,14800.0,14500.0,14750.0,4729900],["2026-06-26",14800.0,14850.0,14500.0,14700.0,4030500],["2026-06-29",14750.0,14800.0,14600.0,14750.0,3110700],["2026-06-30",14750.0,14950.0,14650.0,14750.0,4031800],["2026-07-01",14750.0,14850.0,14700.0,14800.0,3053400],["2026-07-02",14850.0,14900.0,14650.0,14750.0,3553700],["2026-07-03",14750.0,14750.0,14450.0,14550.0,6242000],["2026-07-06",14550.0,14550.0,13900.0,14300.0,12434500],["2026-07-07",14000.0,14300.0,14000.0,14300.0,4872100],["2026-07-08",14250.0,14650.0,14050.0,14400.0,9363200],["2026-07-09",14350.0,14350.0,14100.0,14200.0,4706000],["2026-07-10",14100.0,14300.0,14050.0,14050.0,7729300],["2026-07-13",14000.0,14050.0,13550.0,13800.0,9528800],["2026-07-14",13600.0,14000.0,13500.0,13900.0,6860100],["2026-07-15",13800.0,13850.0,13400.0,13700.0,6365300],["2026-07-16",13500.0,13600.0,12950.0,13600.0,9959600],["2026-07-17",13550.0,13550.0,13200.0,13450.0,4114000],["2026-07-20",13200.0,13200.0,12550.0,12700.0,12680700],["2026-07-21",12250.0,12700.0,12100.0,12400.0,7387700],["2026-07-22",12200.0,12450.0,12050.0,12100.0,7898800],["2026-07-23",11900.0,12100.0,11300.0,12100.0,12030600],["2026-07-24",11850.0,11950.0,11650.0,11950.0,4538300],["2026-07-27",11750.0,11850.0,11150.0,11150.0,5822680],["2026-07-28",10400.0,11700.0,10400.0,11500.0,15592800],["2026-07-29",11500.0,11500.0,11300.0,11500.0,3857700],["2026-07-30",11400.0,11900.0,11350.0,11850.0,9682300],["2026-07-31",11850.0,11850.0,11450.0,11450.0,6216700],["2026-08-03",11500.0,12000.0,11450.0,11800.0,7327400],["2026-08-04",11900.0,12350.0,11900.0,12100.0,10049900],["2026-08-05",12250.0,12400.0,12000.0,12000.0,8322300],["2026-08-06",11950.0,12000.0,11750.0,11800.0,6507400],["2026-08-07",11800.0,11900.0,11650.0,11900.0,4783300],["2026-08-10",11900.0,12200.0,11850.0,12100.0,6244600],["2026-08-11",12100.0,12450.0,12000.0,12100.0,6704300],["2026-08-12",12150.0,12300.0,12050.0,12100.0,3595400],["2026-08-13",12150.0,12250.0,11800.0,11950.0,6992800],["2026-08-14",11850.0,12300.0,11700.0,11950.0,6202400],["2026-08-17",12000.0,12450.0,11800.0,12100.0,8009600],["2026-08-18",12100.0,12350.0,12000.0,12050.0,4088500],["2026-08-19",12150.0,12200.0,11850.0,11900.0,4709600],["2026-08-20",11900.0,12050.0,11800.0,11800.0,3020500],["2026-08-21",11800.0,12400.0,11800.0,12300.0,8346600],["2026-08-24",12300.0,12950.0,12300.0,12850.0,11219400],["2026-08-25",12850.0,12900.0,12600.0,12700.0,5700600],["2026-08-26",12600.0,12700.0,12500.0,12650.0,4017700],["2026-08-27",12700.0,12850.0,12450.0,12650.0,5064300],["2026-08-28",12650.0,12650.0,12400.0,12400.0,3933100],["2026-09-03",12250.0,12300.0,12050.0,12250.0,3521400],["2026-09-04",12150.0,12300.0,12000.0,12200.0,3580300],["2026-09-07",12150.0,12200.0,11950.0,12050.0,4624000],["2026-09-08",11950.0,12050.0,11900.0,12000.0,3548200],["2026-09-09",11950.0,12000.0,11850.0,12000.0,4442200],["2026-09-10",12000.0,12000.0,11800.0,12000.0,3611000],["2026-09-11",11900.0,11950.0,11600.0,11750.0,6518700],["2026-09-14",11650.0,11700.0,11400.0,11550.0,4703300],["2026-09-15",11450.0,11600.0,11400.0,11600.0,2815500],["2026-09-16",11500.0,11550.0,11300.0,11550.0,3024900],["2026-09-17",11300.0,11800.0,11300.0,11550.0,3702800],["2026-09-18",11550.0,11600.0,11400.0,11500.0,3265000],["2026-09-21",11550.0,11700.0,11400.0,11500.0,1813800],["2026-09-22",11550.0,11950.0,11550.0,11750.0,5253500],["2026-09-23",11800.0,11800.0,11550.0,11650.0,1736900],["2026-09-24",11500.0,11550.0,11300.0,11500.0,4585100],["2026-09-25",11450.0,11450.0,11250.0,11300.0,3075600],["2026-09-28",11300.0,11300.0,10550.0,11300.0,7483400],["2026-09-29",11050.0,11300.0,10900.0,11300.0,3909600],["2026-09-30",11200.0,11250.0,11050.0,11250.0,3308100],["2026-10-01",11100.0,11250.0,10900.0,11250.0,4696700],["2026-10-02",11100.0,11200.0,10950.0,11200.0,3665400]]}