{"sym":"SHB","index":false,"bars":[["2009-04-20",2063.62,2271.46,2019.08,2256.62,2079300],["2009-04-21",2241.77,2286.31,2093.31,2286.31,769000],["2009-04-22",2390.23,2390.23,2390.23,2390.23,424400],["2009-04-23",2553.54,2553.54,2553.54,2553.54,682600],["2009-04-24",2672.31,2702.0,2390.23,2509.0,2011700],["2009-04-27",2360.54,2598.08,2360.54,2568.39,1312000],["2009-04-28",2523.85,2583.23,2449.62,2568.39,1034100],["2009-04-29",2568.39,2568.39,2523.85,2538.7,931300],["2009-05-04",2687.16,2731.7,2642.62,2731.7,2145900],["2009-05-05",2909.85,2909.85,2820.77,2880.16,1739600],["2009-05-06",2820.77,2998.93,2716.85,2731.7,814900],["2009-05-07",2939.54,2969.23,2776.23,2924.7,1194800],["2009-05-08",2895.0,2895.0,2702.0,2791.08,1997000],["2009-05-11",2850.46,2850.46,2687.16,2746.54,1146500],["2009-05-12",2746.54,2791.08,2642.62,2761.39,1145200],["2009-05-13",2776.23,2820.77,2731.7,2761.39,792100],["2009-05-14",2642.62,2716.85,2583.23,2702.0,646100],["2009-05-15",2746.54,2835.62,2672.31,2835.62,1343100],["2009-05-18",2835.62,2835.62,2776.23,2805.93,1406100],["2009-05-19",2998.93,2998.93,2850.46,2998.93,2239500],["2009-05-20",3132.54,3177.08,2998.93,3162.23,1583300],["2009-05-21",3191.93,3325.54,3102.85,3325.54,1642400],["2009-05-22",3370.08,3414.62,3117.7,3266.16,1236700],["2009-05-25",3384.93,3459.16,3117.7,3459.16,1349900],["2009-05-26",3667.0,3667.0,3459.16,3652.16,1455100],["2009-05-27",3711.54,3756.08,3563.08,3652.16,1309300],["2009-05-28",3637.31,3637.31,3444.31,3459.16,1379400],["2009-05-29",3548.23,3741.24,3503.7,3741.24,2490700],["2009-06-01",3978.77,3978.77,3860.0,3978.77,794400],["2009-06-02",4246.01,4246.01,4231.16,4246.01,1299400],["2009-06-03",4453.85,4542.93,4246.01,4542.93,1870100],["2009-06-04",4439.01,4735.93,4439.01,4735.93,1375000],["2009-06-05",5032.85,5032.85,5018.01,5032.85,1878000],["2009-06-08",5374.31,5374.31,5329.78,5374.31,1800100],["2009-06-09",5730.62,5745.47,5344.62,5745.47,2388300],["2009-06-10",5938.47,5938.47,5255.54,5626.7,2480500],["2009-06-11",5567.31,5864.24,5418.85,5864.24,1969600],["2009-06-12",5864.24,6176.01,5641.55,5790.01,1751300],["2009-06-15",5864.24,6012.7,5522.78,6012.7,3651900],["2009-06-16",5700.93,5864.24,5314.93,5314.93,1204400],["2009-06-17",5047.7,5493.08,5047.7,5418.85,1894700],["2009-06-18",5344.62,5493.08,5151.62,5300.08,1071600],["2009-06-19",5418.85,5493.08,5181.31,5211.01,782500],["2009-06-22",5314.93,5314.93,4943.78,4943.78,225300],["2009-06-23",4617.16,4617.16,4617.16,4617.16,46200],["2009-06-24",4305.39,4928.93,4305.39,4928.93,1644400],["2009-06-25",5047.7,5047.7,4602.31,4735.93,983400],["2009-06-26",4943.78,4943.78,4632.01,4854.7,880500],["2009-06-29",4899.24,4899.24,4750.77,4869.54,622800],["2009-06-30",4899.24,5121.93,4602.31,4750.77,655200],["2009-07-01",4602.31,4676.54,4557.77,4557.77,919900],["2009-07-02",4453.85,4765.62,4305.39,4602.31,846800],["2009-07-03",4542.93,4542.93,4305.39,4513.24,539000],["2009-07-06",4602.31,4780.47,4587.47,4780.47,801500],["2009-07-07",4973.47,5018.01,4750.77,4780.47,516900],["2009-07-08",4750.77,4795.31,4632.01,4735.93,325900],["2009-07-09",4735.93,4810.16,4676.54,4691.39,287700],["2009-07-10",4795.31,5062.54,4795.31,5062.54,3817100],["2009-07-13",5344.62,5374.31,5285.24,5285.24,3283100],["2009-07-14",5374.31,5493.08,4973.47,5047.7,840400],["2009-07-15",5047.7,5522.78,4899.24,5285.24,1092800],["2009-07-16",5493.08,5493.08,5166.47,5255.54,354700],["2009-07-17",5374.31,5374.31,4958.62,4973.47,321500],["2009-07-20",4973.47,4973.47,4721.08,4735.93,261600],["2009-07-21",4735.93,4884.39,4617.16,4750.77,349900],["2009-07-22",4839.85,4869.54,4602.31,4810.16,333600],["2009-07-23",4839.85,5107.08,4721.08,5107.08,645100],["2009-07-24",5300.08,5300.08,5196.16,5300.08,1230600],["2009-07-27",5656.39,5656.39,5344.62,5597.01,1534400],["2009-07-28",5715.78,5715.78,5196.16,5255.54,1076100],["2009-07-29",5136.78,5493.08,5121.93,5196.16,783300],["2009-07-30",5062.54,5300.08,4958.62,5047.7,825300],["2009-07-31",5121.93,5270.39,5077.39,5136.78,930300],["2009-08-03",5314.93,5314.93,5003.16,5003.16,546300],["2009-08-04",5196.16,5300.08,5077.39,5151.62,656700],["2009-08-05",5151.62,5255.54,5062.54,5107.08,664000],["2009-08-06",5107.08,5107.08,4825.01,4869.54,2494700],["2009-08-07",4750.77,4795.31,4632.01,4646.85,3247700],["2009-08-10",4646.85,5003.16,4602.31,4810.16,2357600],["2009-08-11",4899.24,4943.78,4735.93,4780.47,1410500],["2009-08-12",4780.47,4825.01,4706.24,4706.24,2612700],["2009-08-13",4839.85,5018.01,4721.08,4780.47,2578700],["2009-08-14",4917.1,4993.22,4795.31,4871.43,2337000],["2009-08-17",4856.21,4886.65,4719.2,4795.31,1432100],["2009-08-18",4780.09,4780.09,4643.08,4719.2,1680800],["2009-08-19",4719.2,4795.31,4688.75,4734.42,1380300],["2009-08-20",4795.31,4795.31,4688.75,4719.2,1150200],["2009-08-21",4780.09,5008.44,4719.2,4840.98,2648100],["2009-08-24",4947.55,4947.55,4795.31,4856.21,1421100],["2009-08-25",4856.21,4871.43,4764.87,4764.87,742300],["2009-08-26",4749.64,4795.31,4719.2,4749.64,1364400],["2009-08-27",4734.42,4795.31,4658.3,4703.97,1464100],["2009-08-28",4597.41,4780.09,4597.41,4780.09,1443400],["2009-08-31",4856.21,4901.88,4795.31,4901.88,2739800],["2009-09-01",4840.98,4917.1,4795.31,4825.76,1491600],["2009-09-03",4840.98,4840.98,4703.97,4719.2,1306100],["2009-09-04",4734.42,4764.87,4597.41,4643.08,1074500],["2009-09-07",4673.53,4673.53,4414.73,4551.74,1331100],["2009-09-08",4566.97,4673.53,4536.52,4627.86,912200],["2009-09-09",4643.08,4658.3,4506.07,4566.97,742800],["2009-09-10",4566.97,4566.97,4490.85,4551.74,1159200],["2009-09-11",4566.97,4840.98,4551.74,4825.76,2935200],["2009-09-14",4795.31,4825.76,4688.75,4764.87,1048700],["2009-09-15",4749.64,4795.31,4643.08,4795.31,2452400],["2009-09-16",4795.31,4962.77,4795.31,4932.32,3234400],["2009-09-17",4947.55,5008.44,4901.88,4901.88,3470300],["2009-09-18",4947.55,4947.55,4795.31,4932.32,2891100],["2009-09-21",4947.55,4993.22,4795.31,4901.88,1552300],["2009-09-22",4856.21,4871.43,4780.09,4810.54,2781600],["2009-09-23",4871.43,4977.99,4764.87,4810.54,2618800],["2009-09-24",4795.31,4901.88,4734.42,4780.09,1774800],["2009-09-25",4719.2,4871.43,4719.2,4840.98,2497700],["2009-09-28",4947.55,5023.66,4840.98,4886.65,2409500],["2009-09-29",5023.66,5084.55,4795.31,4825.76,1918700],["2009-09-30",4871.43,4917.1,4719.2,4734.42,1597800],["2009-10-01",4764.87,4780.09,4582.19,4627.86,1279900],["2009-10-02",4566.97,4566.97,4338.62,4506.07,2478500],["2009-10-05",4490.85,4643.08,4384.29,4414.73,970700],["2009-10-06",4490.85,4582.19,4399.51,4429.96,1294000],["2009-10-07",4566.97,4566.97,4399.51,4475.63,1342100],["2009-10-08",4490.85,4521.3,4414.73,4460.4,1197600],["2009-10-09",4490.85,4536.52,4445.18,4490.85,2127900],["2009-10-12",4795.31,4795.31,4521.3,4703.97,3287500],["2009-10-13",4947.55,4947.55,4871.43,4947.55,7036700],["2009-10-14",5282.46,5282.46,4947.55,5236.79,4704900],["2009-10-15",5480.36,5480.36,5175.89,5252.01,3038500],["2009-10-16",5297.68,5297.68,4947.55,4947.55,3546600],["2009-10-19",4917.1,4917.1,4719.2,4795.31,3368900],["2009-10-20",4871.43,5008.44,4703.97,4795.31,2691500],["2009-10-21",4825.76,4932.32,4688.75,4749.64,2465500],["2009-10-22",4825.76,4856.21,4719.2,4780.09,1908700],["2009-10-23",4795.31,4947.55,4719.2,4780.09,3749500],["2009-10-26",4840.98,4840.98,4643.08,4643.08,1646400],["2009-10-27",4414.73,4612.63,4414.73,4460.4,3564900],["2009-10-28",4566.97,4627.86,4460.4,4506.07,2244900],["2009-10-29",4490.85,4490.85,4232.05,4338.62,2252500],["2009-10-30",4612.63,4612.63,4338.62,4399.51,2190500],["2009-11-02",4308.17,4308.17,4125.49,4125.49,1300900],["2009-11-03",4186.38,4186.38,3866.7,3897.14,1726500],["2009-11-04",3699.24,4232.05,3699.24,4155.94,3431200],["2009-11-05",4186.38,4292.95,4110.27,4292.95,2765400],["2009-11-06",4490.85,4551.74,4277.72,4323.39,2029400],["2009-11-09",4399.51,4414.73,4171.16,4171.16,1449000],["2009-11-10",4232.05,4323.39,3958.04,4095.05,1043200],["2009-11-11",4140.72,4262.5,4095.05,4216.83,1651500],["2009-11-12",4338.62,4384.29,4201.61,4232.05,1270000],["2009-11-13",4216.83,4216.83,4110.27,4155.94,1384200],["2009-11-16",4110.27,4323.39,4110.27,4277.72,2247700],["2009-11-17",4262.5,4399.51,4186.38,4216.83,774800],["2009-11-18",4247.28,4292.95,4155.94,4216.83,1257900],["2009-11-19",4216.83,4232.05,4186.38,4216.83,904900],["2009-11-20",4216.83,4292.95,4095.05,4186.38,846500],["2009-11-23",4216.83,4247.28,4034.15,4079.82,579300],["2009-11-24",4140.72,4171.16,3897.14,3942.81,764700],["2009-11-25",3881.92,4049.38,3760.13,3760.13,477300],["2009-11-26",3577.46,3592.68,3577.46,3577.46,185700],["2009-11-27",3333.88,3805.8,3333.88,3638.35,2234000],["2009-11-30",3653.57,3836.25,3653.57,3836.25,1403500],["2009-12-01",3805.8,4049.38,3805.8,4049.38,609900],["2009-12-02",4277.72,4277.72,3790.58,3851.47,975500],["2009-12-03",3927.59,3988.48,3760.13,3821.03,1010700],["2009-12-04",3836.25,3927.59,3760.13,3805.8,424500],["2009-12-07",3836.25,3836.25,3729.69,3744.91,328900],["2009-12-08",3805.8,3805.8,3531.79,3562.23,461300],["2009-12-09",3470.89,3470.89,3349.11,3349.11,1050000],["2009-12-10",3349.11,3486.12,3196.88,3333.88,553900],["2009-12-11",3349.11,3349.11,3120.76,3196.88,867600],["2009-12-14",3181.65,3394.78,3166.43,3394.78,660400],["2009-12-15",3577.46,3592.68,3364.33,3364.33,386000],["2009-12-16",3440.45,3440.45,3212.1,3212.1,501500],["2009-12-17",3227.32,3272.99,3029.42,3212.1,565000],["2009-12-18",3196.88,3349.11,3166.43,3349.11,695900],["2009-12-21",3486.12,3562.23,3364.33,3562.23,1185100],["2009-12-22",3577.46,3577.46,3364.33,3394.78,505900],["2009-12-23",3440.45,3455.67,3272.99,3425.22,390600],["2009-12-24",3349.11,3470.89,3288.21,3440.45,731900],["2009-12-25",3486.12,3531.79,3394.78,3501.34,1225000],["2009-12-28",3607.9,3607.9,3349.11,3364.33,455700],["2009-12-29",3394.78,3394.78,3227.32,3242.55,532800],["2009-12-30",3288.21,3333.88,3196.88,3318.66,792700],["2009-12-31",3318.66,3440.45,3288.21,3333.88,687100],["2010-01-04",3349.11,3577.46,3288.21,3577.46,930000],["2010-01-05",3653.57,3760.13,3653.57,3760.13,1685500],["2010-01-06",3775.36,3958.04,3684.02,3805.8,1843700],["2010-01-07",3805.8,3897.14,3744.91,3790.58,1047000],["2010-01-08",3805.8,4064.6,3729.69,3836.25,1086400],["2010-01-11",3942.81,4034.15,3729.69,3729.69,646900],["2010-01-12",3790.58,3790.58,3516.56,3547.01,723300],["2010-01-13",3501.34,3790.58,3470.89,3699.24,854200],["2010-01-14",3349.11,3653.57,3349.11,3623.13,1040200],["2010-01-15",3501.34,3501.34,3440.45,3440.45,224000],["2010-01-18",3440.45,3440.45,3288.21,3333.88,677200],["2010-01-19",3318.66,3379.55,3318.66,3349.11,366100],["2010-01-20",3364.33,3410.0,3272.99,3349.11,425100],["2010-01-21",3349.11,3349.11,3120.76,3181.65,317900],["2010-01-22",3181.65,3272.99,3135.98,3227.32,458800],["2010-01-25",3242.55,3242.55,3166.43,3227.32,364900],["2010-01-26",3242.55,3410.0,3242.55,3410.0,677600],["2010-01-27",3531.79,3531.79,3196.88,3242.55,385900],["2010-01-28",3272.99,3288.21,3242.55,3272.99,676900],["2010-01-29",3272.99,3303.44,3242.55,3288.21,347600],["2010-02-01",3272.99,3288.21,3257.77,3272.99,274100],["2010-02-02",3272.99,3288.21,3242.55,3272.99,401900],["2010-02-03",3272.99,3288.21,3242.55,3272.99,435500],["2010-02-04",3272.99,3288.21,3257.77,3288.21,315100],["2010-02-05",3272.99,3288.21,3242.55,3257.77,695600],["2010-02-08",3196.88,3288.21,3196.88,3288.21,502300],["2010-02-09",3272.99,3288.21,3242.55,3272.99,454000],["2010-02-10",3272.99,3349.11,3257.77,3272.99,117000],["2010-02-11",3318.66,3410.0,3272.99,3379.55,370300],["2010-02-12",3349.11,3470.89,3333.88,3364.33,177400],["2010-02-22",3501.34,3501.34,3379.55,3425.22,171500],["2010-02-23",3425.22,3440.45,3272.99,3288.21,136600],["2010-02-24",3272.99,3349.11,3227.32,3318.66,492100],["2010-02-25",3410.0,3410.0,3242.55,3288.21,651000],["2010-02-26",3349.11,3349.11,3272.99,3333.88,824400],["2010-03-01",3349.11,3379.55,3318.66,3333.88,463300],["2010-03-02",3303.44,3349.11,3303.44,3303.44,526800],["2010-03-03",3333.88,3364.33,3303.44,3364.33,601400],["2010-03-04",3349.11,3425.22,3318.66,3318.66,341100],["2010-03-05",3349.11,3379.55,3318.66,3349.11,622500],["2010-03-08",3349.11,3379.55,3333.88,3379.55,532000],["2010-03-09",3394.78,3394.78,3349.11,3349.11,422000],["2010-03-10",3349.11,3364.33,3303.44,3318.66,292100],["2010-03-11",3333.88,3333.88,3288.21,3303.44,247000],["2010-03-12",3333.88,3333.88,3288.21,3318.66,300400],["2010-03-15",3349.11,3410.0,3318.66,3333.88,505400],["2010-03-16",3379.55,3379.55,3242.55,3272.99,382900],["2010-03-17",3272.99,3288.21,3196.88,3227.32,387500],["2010-03-18",3196.88,3257.77,3181.65,3227.32,303500],["2010-03-19",3227.32,3257.77,3181.65,3212.1,342400],["2010-03-22",3212.1,3212.1,3151.21,3196.88,205700],["2010-03-23",3181.65,3196.88,3120.76,3135.98,262200],["2010-03-24",3166.43,3166.43,3120.76,3166.43,221700],["2010-03-25",3135.98,3135.98,3059.87,3075.09,347300],["2010-03-26",3120.76,3120.76,3029.42,3090.31,325200],["2010-03-29",3044.64,3090.31,3029.42,3044.64,292300],["2010-03-30",3044.64,3044.64,3014.2,3029.42,257000],["2010-03-31",3014.2,3075.09,2968.53,2983.75,169300],["2010-04-01",2968.53,3075.09,2968.53,3059.87,338200],["2010-04-02",3044.64,3120.76,3014.2,3029.42,179300],["2010-04-05",3059.87,3090.31,3029.42,3059.87,333100],["2010-04-06",3044.64,3044.64,2998.97,3014.2,196200],["2010-04-07",3029.42,3059.87,2983.75,2998.97,214000],["2010-04-08",3014.2,3014.2,2983.75,2983.75,241300],["2010-04-09",2983.75,2998.97,2953.3,2968.53,307400],["2010-04-12",2983.75,3029.42,2877.19,3029.42,835300],["2010-04-13",3166.43,3166.43,2968.53,3044.64,728000],["2010-04-14",3014.2,3044.64,2953.3,3014.2,285600],["2010-04-15",3044.64,3044.64,2983.75,3014.2,256900],["2010-04-16",3014.2,3044.64,2968.53,2968.53,207700],["2010-04-19",2983.75,2983.75,2938.08,2953.3,193600],["2010-04-20",2877.19,2953.3,2877.19,2892.41,348900],["2010-04-21",2907.63,2922.86,2877.19,2892.41,414000],["2010-04-22",2892.41,3075.09,2877.19,3044.64,533700],["2010-04-26",3044.64,3196.88,3014.2,3014.2,300200],["2010-04-27",3044.64,3059.87,2983.75,2983.75,197100],["2010-04-28",2998.97,2998.97,2938.08,2968.53,193300],["2010-04-29",2953.3,2968.53,2922.86,2938.08,349300],["2010-05-04",2983.75,3135.98,2983.75,3135.98,902000],["2010-05-05",3090.31,3272.99,3044.64,3151.21,990100],["2010-05-06",3166.43,3196.88,3090.31,3151.21,644900],["2010-05-07",3242.55,3242.55,3014.2,3075.09,565900],["2010-05-10",3075.09,3105.54,2983.75,3014.2,444900],["2010-05-11",3044.64,3105.54,2983.75,2983.75,361100],["2010-05-12",3044.64,3044.64,2877.19,2907.63,450400],["2010-05-13",2907.63,2953.3,2877.19,2877.19,297600],["2010-05-14",2907.63,2922.86,2877.19,2892.41,207700],["2010-05-17",2892.41,2907.63,2816.3,2831.52,313200],["2010-05-18",2831.52,2831.52,2755.4,2770.63,257900],["2010-05-19",2755.4,2770.63,2603.17,2603.17,352200],["2010-05-20",2664.06,2846.74,2557.5,2846.74,1033800],["2010-05-21",2938.08,2938.08,2633.62,2694.51,418700],["2010-05-24",2801.07,2846.74,2740.18,2831.52,381000],["2010-05-25",2816.3,2816.3,2740.18,2816.3,248400],["2010-05-26",2740.18,2816.3,2724.96,2816.3,316400],["2010-05-27",2892.41,2892.41,2740.18,2770.63,222000],["2010-05-28",2755.4,2938.08,2755.4,2938.08,1064600],["2010-05-31",3044.64,3044.64,2831.52,2846.74,189000],["2010-06-01",2892.41,2892.41,2816.3,2861.96,181100],["2010-06-02",2816.3,2831.52,2801.07,2801.07,114100],["2010-06-03",2892.41,2892.41,2801.07,2892.41,316000],["2010-06-04",2861.96,2892.41,2801.07,2861.96,306900],["2010-06-07",3029.42,3029.42,2740.18,2785.85,283900],["2010-06-08",2770.63,2861.96,2770.63,2801.07,227000],["2010-06-09",2846.74,2877.19,2801.07,2816.3,113100],["2010-06-10",2816.3,2816.3,2785.85,2801.07,170000],["2010-06-11",2861.96,2861.96,2801.07,2801.07,119800],["2010-06-14",2831.52,2831.52,2770.63,2801.07,109400],["2010-06-15",2816.3,2846.74,2755.4,2770.63,150000],["2010-06-16",2816.3,2892.41,2816.3,2861.96,359400],["2010-06-17",2892.41,2892.41,2801.07,2861.96,349200],["2010-06-18",2877.19,2877.19,2801.07,2861.96,803300],["2010-06-21",2846.74,3030.4,2846.74,3030.4,782200],["2010-06-22",3122.23,3122.23,3012.04,3012.04,426500],["2010-06-23",3048.77,3048.77,2993.67,3030.4,191000],["2010-06-24",3030.4,3030.4,2956.94,2975.3,319900],["2010-06-25",2975.3,2975.3,2901.84,2956.94,356100],["2010-06-28",2938.57,2938.57,2883.47,2920.21,237300],["2010-06-29",2938.57,2938.57,2883.47,2938.57,293200],["2010-06-30",2901.84,2938.57,2846.74,2883.47,150500],["2010-07-01",2883.47,2920.21,2846.74,2865.11,165300],["2010-07-02",2865.11,2920.21,2846.74,2865.11,78300],["2010-07-05",2865.11,2865.11,2828.38,2846.74,148500],["2010-07-06",2791.64,2883.47,2754.91,2883.47,356500],["2010-07-07",2828.38,2920.21,2791.64,2846.74,156900],["2010-07-08",2846.74,2901.84,2828.38,2846.74,244600],["2010-07-09",2865.11,2865.11,2828.38,2846.74,182900],["2010-07-12",2883.47,2883.47,2791.64,2846.74,150500],["2010-07-13",2846.74,2920.21,2828.38,2883.47,589700],["2010-07-14",2938.57,2975.3,2901.84,2901.84,268600],["2010-07-15",2901.84,2920.21,2865.11,2883.47,186600],["2010-07-16",2865.11,2920.21,2865.11,2901.84,282700],["2010-07-19",2846.74,2901.84,2846.74,2883.47,215900],["2010-07-20",2865.11,2883.47,2865.11,2883.47,423400],["2010-07-21",2883.47,2883.47,2828.38,2846.74,97600],["2010-07-22",2846.74,2846.74,2828.38,2846.74,146800],["2010-07-23",2791.64,2865.11,2791.64,2846.74,328700],["2010-07-26",2828.38,2846.74,2791.64,2810.01,141400],["2010-07-27",2810.01,2828.38,2773.28,2773.28,94400],["2010-07-28",2791.64,2791.64,2736.55,2736.55,178700],["2010-07-29",2736.55,2773.28,2736.55,2754.91,177600],["2010-07-30",2773.28,2773.28,2736.55,2736.55,202300],["2010-08-02",2754.91,2754.91,2607.98,2718.18,212900],["2010-08-03",2736.55,2791.64,2736.55,2736.55,452700],["2010-08-04",2754.91,2791.64,2681.45,2699.81,101800],["2010-08-05",2754.91,2754.91,2663.08,2663.08,482700],["2010-08-06",2736.55,2773.28,2644.71,2644.71,389300],["2010-08-09",2718.18,2754.91,2607.98,2681.45,1046500],["2010-08-10",2718.18,2736.55,2552.88,2626.35,399800],["2010-08-11",2644.71,2699.81,2552.88,2589.62,245600],["2010-08-12",2607.98,2644.71,2461.05,2479.42,238600],["2010-08-13",2534.52,2607.98,2442.69,2516.15,568900],["2010-08-16",2552.88,2589.62,2479.42,2571.25,682600],["2010-08-17",2534.52,2589.62,2479.42,2497.79,317700],["2010-08-18",2552.88,2552.88,2424.32,2461.05,537000],["2010-08-19",2534.52,2534.52,2405.96,2442.69,580500],["2010-08-20",2479.42,2479.42,2369.22,2387.59,479900],["2010-08-23",2387.59,2442.69,2350.86,2350.86,337300],["2010-08-24",2369.22,2369.22,2259.03,2277.39,214400],["2010-08-25",2167.2,2405.96,2167.2,2222.3,615700],["2010-08-26",2295.76,2387.59,2259.03,2295.76,499800],["2010-08-27",2314.13,2350.86,2240.66,2295.76,355500],["2010-08-30",2350.86,2442.69,2314.13,2442.69,815800],["2010-08-31",2442.69,2479.42,2387.59,2424.32,365600],["2010-09-01",2442.69,2461.05,2369.22,2405.96,348000],["2010-09-06",2405.96,2461.05,2387.59,2405.96,662100],["2010-09-07",2424.32,2442.69,2350.86,2350.86,308800],["2010-09-08",2350.86,2350.86,2277.39,2295.76,177500],["2010-09-09",2295.76,2369.22,2295.76,2332.49,264600],["2010-09-10",2369.22,2369.22,2259.03,2295.76,253400],["2010-09-13",2314.13,2332.49,2240.66,2259.03,223900],["2010-09-14",2295.76,2295.76,2185.56,2222.3,463900],["2010-09-15",2240.66,2259.03,2130.46,2167.2,593200],["2010-09-16",2240.66,2240.66,2130.46,2167.2,587100],["2010-09-17",2185.56,2185.56,2112.1,2148.83,1043900],["2010-09-20",2185.56,2203.93,2130.46,2167.2,348900],["2010-09-21",2185.56,2185.56,2148.83,2167.2,208100],["2010-09-22",2167.2,2185.56,2148.83,2167.2,187000],["2010-09-23",2167.2,2185.56,2130.46,2148.83,253600],["2010-09-24",2167.2,2185.56,2148.83,2167.2,392700],["2010-09-27",2167.2,2185.56,2130.46,2167.2,242600],["2010-09-28",2185.56,2240.66,2167.2,2185.56,319800],["2010-09-29",2203.93,2203.93,2130.46,2130.46,105900],["2010-09-30",2148.83,2148.83,2130.46,2148.83,184900],["2010-10-01",2148.83,2167.2,2130.46,2148.83,191900],["2010-10-04",2148.83,2167.2,2057.0,2057.0,262700],["2010-10-05",2112.1,2130.46,2057.0,2093.73,199000],["2010-10-06",2130.46,2148.83,2075.37,2112.1,200500],["2010-10-07",2130.46,2148.83,2093.73,2093.73,105300],["2010-10-08",2112.1,2148.83,2093.73,2112.1,275200],["2010-10-11",2130.46,2148.83,2020.27,2057.0,191300],["2010-10-12",2093.73,2130.46,2057.0,2075.37,301000],["2010-10-13",2112.1,2112.1,2075.37,2093.73,227300],["2010-10-14",2112.1,2130.46,2093.73,2112.1,396300],["2010-10-15",2112.1,2148.83,2112.1,2148.83,632500],["2010-10-18",2148.83,2203.93,2148.83,2203.93,342500],["2010-10-19",2203.93,2222.3,2167.2,2185.56,323300],["2010-10-20",2203.93,2203.93,2093.73,2130.46,280400],["2010-10-21",2168.54,2207.97,2069.97,2129.12,218900],["2010-10-22",2148.83,2188.26,2069.97,2148.83,332100],["2010-10-25",2148.83,2148.83,2089.69,2129.12,249500],["2010-10-26",2148.83,2168.54,2129.12,2148.83,216900],["2010-10-27",2168.54,2188.26,2089.69,2109.4,295500],["2010-10-28",2148.83,2168.54,2089.69,2148.83,253100],["2010-10-29",2089.69,2148.83,2089.69,2148.83,275600],["2010-11-01",2129.12,2148.83,2089.69,2109.4,410600],["2010-11-02",2148.83,2168.54,2129.12,2129.12,203500],["2010-11-03",2148.83,2168.54,2129.12,2129.12,134100],["2010-11-04",2129.12,2168.54,2109.4,2129.12,137800],["2010-11-05",2129.12,2168.54,2129.12,2168.54,225100],["2010-11-08",2168.54,2188.26,2129.12,2148.83,152600],["2010-11-09",2168.54,2168.54,2089.69,2089.69,131200],["2010-11-10",2148.83,2148.83,2109.4,2129.12,168400],["2010-11-11",2148.83,2188.26,2089.69,2109.4,274800],["2010-11-12",2109.4,2148.83,2030.55,2030.55,298000],["2010-11-15",2050.26,2129.12,1971.4,1971.4,214100],["2010-11-16",2050.26,2089.69,1971.4,1971.4,216800],["2010-11-17",2030.55,2030.55,1971.4,1971.4,149600],["2010-11-18",1991.12,2030.55,1991.12,2010.83,284800],["2010-11-19",2030.55,2030.55,1971.4,1991.12,153800],["2010-11-22",2010.83,2010.83,1951.69,1991.12,162900],["2010-11-23",1991.12,2010.83,1971.4,1991.12,226800],["2010-11-24",1991.12,2030.55,1971.4,1971.4,326600],["2010-11-25",1991.12,2030.55,1971.4,1971.4,402200],["2010-11-26",2010.83,2030.55,1971.4,1971.4,338700],["2010-11-29",2010.83,2050.26,1971.4,2050.26,350000],["2010-11-30",2050.26,2148.83,2030.55,2148.83,631700],["2010-12-01",2148.83,2227.69,2069.97,2089.69,420200],["2010-12-02",2030.55,2168.54,2030.55,2148.83,440000],["2010-12-03",2188.26,2267.11,2188.26,2267.11,660100],["2010-12-06",2424.83,2424.83,2326.26,2405.11,1485300],["2010-12-07",2464.26,2464.26,2306.54,2306.54,494600],["2010-12-08",2306.54,2306.54,2227.69,2227.69,377900],["2010-12-09",2168.54,2306.54,2148.83,2286.83,669600],["2010-12-10",2267.11,2365.69,2247.4,2345.97,808300],["2010-12-13",2365.69,2464.26,2365.69,2464.26,481300],["2010-12-14",2621.97,2621.97,2562.83,2621.97,5401100],["2010-12-15",2720.54,2799.39,2621.97,2799.39,5497900],["2010-12-16",2976.82,2976.82,2621.97,2621.97,2415400],["2010-12-17",2661.4,2819.11,2602.25,2819.11,2116600],["2010-12-20",2917.68,2937.39,2641.68,2661.4,1723500],["2010-12-21",2720.54,2720.54,2562.83,2582.54,1622100],["2010-12-22",2582.54,2681.11,2483.97,2523.4,633700],["2010-12-23",2562.83,2562.83,2405.11,2424.83,782800],["2010-12-24",2424.83,2464.26,2365.69,2385.4,575300],["2010-12-27",2405.11,2444.54,2365.69,2385.4,199700],["2010-12-28",2405.11,2464.26,2365.69,2444.54,463000],["2010-12-29",2444.54,2464.26,2326.26,2365.69,823400],["2010-12-30",2464.26,2464.26,2286.83,2345.97,733800],["2010-12-31",2365.69,2405.11,2326.26,2405.11,615800],["2011-01-04",2424.83,2424.83,2365.69,2365.69,394500],["2011-01-05",2385.4,2385.4,2267.11,2286.83,309700],["2011-01-06",2306.54,2326.26,2247.4,2267.11,280100],["2011-01-07",2267.11,2286.83,2227.69,2247.4,314200],["2011-01-10",2247.4,2267.11,2168.54,2168.54,569000],["2011-01-11",2168.54,2207.97,2129.12,2129.12,563300],["2011-01-12",2148.83,2207.97,2148.83,2168.54,252400],["2011-01-13",2207.97,2227.69,2168.54,2207.97,318600],["2011-01-14",2247.4,2247.4,2168.54,2207.97,232500],["2011-01-17",2207.97,2286.83,2207.97,2247.4,390000],["2011-01-18",2286.83,2286.83,2188.26,2207.97,228500],["2011-01-19",2207.97,2227.69,2168.54,2188.26,143000],["2011-01-20",2267.11,2267.11,2168.54,2188.26,241100],["2011-01-21",2188.26,2345.97,2168.54,2286.83,926700],["2011-01-24",2286.83,2286.83,2207.97,2207.97,314300],["2011-01-25",2207.97,2227.69,2129.12,2188.26,335800],["2011-01-26",2148.83,2227.69,2109.4,2207.97,144500],["2011-01-27",2227.69,2227.69,2188.26,2227.69,230200],["2011-01-28",2188.26,2267.11,2188.26,2207.97,343400],["2011-02-08",2207.97,2267.11,2207.97,2227.69,157400],["2011-02-09",2267.11,2286.83,2227.69,2247.4,286900],["2011-02-10",2247.4,2247.4,2207.97,2227.69,224300],["2011-02-11",2207.97,2227.69,2188.26,2207.97,118600],["2011-02-14",2227.69,2227.69,2188.26,2188.26,337100],["2011-02-15",2207.97,2207.97,2148.83,2148.83,506800],["2011-02-16",2168.54,2188.26,2129.12,2148.83,462300],["2011-02-17",2129.12,2148.83,2109.4,2129.12,365400],["2011-02-18",2129.12,2129.12,2109.4,2129.12,471400],["2011-02-21",2109.4,2109.4,1991.12,2010.83,1332600],["2011-02-22",1971.4,2030.55,1971.4,2010.83,540400],["2011-02-23",2010.83,2069.97,1991.12,2050.26,307400],["2011-02-24",2030.55,2050.26,1991.12,2030.55,727000],["2011-02-25",2050.26,2050.26,2010.83,2050.26,232900],["2011-02-28",2030.55,2050.26,2010.83,2010.83,371100],["2011-03-01",2010.83,2010.83,1991.12,2010.83,236300],["2011-03-02",2010.83,2010.83,1892.55,1912.26,474100],["2011-03-03",1951.69,1991.12,1912.26,1912.26,454800],["2011-03-04",1931.98,1971.4,1931.98,1951.69,384800],["2011-03-07",1971.4,1991.12,1931.98,1951.69,526400],["2011-03-08",1971.4,1991.12,1951.69,1951.69,401800],["2011-03-09",1931.98,2050.26,1931.98,1931.98,790000],["2011-03-10",1991.12,2030.55,1971.4,2030.55,778700],["2011-03-11",2069.97,2109.4,2030.55,2109.4,452100],["2011-03-14",2089.69,2109.4,1951.69,1971.4,253900],["2011-03-15",1991.12,2010.83,1951.69,1971.4,211100],["2011-03-16",1971.4,1971.4,1931.98,1951.69,191600],["2011-03-17",1971.4,1991.12,1931.98,1951.69,215400],["2011-03-18",1951.69,1991.12,1931.98,1991.12,447600],["2011-03-21",1991.12,2010.83,1951.69,1951.69,297900],["2011-03-22",1971.4,1971.4,1931.98,1931.98,233700],["2011-03-23",1813.69,1951.69,1813.69,1931.98,307100],["2011-03-24",1931.98,1931.98,1912.26,1912.26,99500],["2011-03-25",1912.26,1931.98,1912.26,1912.26,260600],["2011-03-28",1931.98,1991.12,1912.26,1912.26,188400],["2011-03-29",1912.26,1931.98,1892.55,1912.26,264200],["2011-03-30",1892.55,1912.26,1872.83,1892.55,319200],["2011-03-31",1892.55,1951.69,1892.55,1892.55,177100],["2011-04-01",1892.55,1931.98,1892.55,1892.55,126500],["2011-04-04",1912.26,1912.26,1853.12,1872.83,384100],["2011-04-05",1872.83,1951.69,1872.83,1951.69,917000],["2011-04-06",1951.69,1971.4,1912.26,1951.69,242500],["2011-04-07",1951.69,1951.69,1912.26,1931.98,124800],["2011-04-08",1931.98,1951.69,1892.55,1931.98,104500],["2011-04-13",1892.55,1931.98,1892.55,1892.55,100400],["2011-04-14",1912.26,1912.26,1872.83,1892.55,342500],["2011-04-15",1892.55,1912.26,1872.83,1872.83,415600],["2011-04-18",1892.55,1912.26,1853.12,1872.83,402200],["2011-04-19",1872.83,1951.69,1872.83,1892.55,686800],["2011-04-20",1912.26,1951.69,1892.55,1931.98,610600],["2011-04-21",1931.98,1971.4,1912.26,1931.98,441300],["2011-04-22",1931.98,2050.26,1931.98,1991.12,1092300],["2011-04-25",1951.69,2069.97,1951.69,2030.55,1104100],["2011-04-26",2030.55,2089.69,1931.98,2030.55,535800],["2011-04-27",1971.4,2050.26,1971.4,2010.83,1294500],["2011-04-28",2050.26,2069.97,1991.12,2010.83,1858400],["2011-04-29",2030.55,2069.97,2010.83,2050.26,1580800],["2011-05-04",2030.55,2089.69,2010.83,2050.26,1461500],["2011-05-05",2050.26,2069.97,1991.12,2010.83,867100],["2011-05-06",2010.83,2030.55,1971.4,1991.12,1416200],["2011-05-09",2010.83,2030.55,1971.4,1991.12,934160],["2011-05-10",2010.83,2010.83,1971.4,1991.12,461400],["2011-05-11",2054.0,2074.95,1991.12,2033.04,538300],["2011-05-12",2054.0,2116.87,2012.08,2054.0,642200],["2011-05-13",2054.0,2074.95,2012.08,2054.0,257300],["2011-05-16",2054.0,2074.95,1970.16,2012.08,525300],["2011-05-17",2033.04,2074.95,1949.2,1991.12,549500],["2011-05-18",2012.08,2054.0,1949.2,1949.2,595000],["2011-05-19",1970.16,1991.12,1886.32,1907.28,1858100],["2011-05-20",1928.24,1970.16,1844.4,1886.32,1115400],["2011-05-23",1928.24,1970.16,1802.49,1802.49,1216000],["2011-05-24",1802.49,1928.24,1760.57,1760.57,994500],["2011-05-25",1739.61,1760.57,1718.65,1718.65,152100],["2011-05-26",1634.81,1781.53,1613.85,1697.69,2627600],["2011-05-27",1718.65,1781.53,1676.73,1676.73,1908800],["2011-05-30",1739.61,1802.49,1697.69,1718.65,917900],["2011-05-31",1781.53,1823.45,1718.65,1760.57,586000],["2011-06-01",1760.57,1823.45,1739.61,1823.45,1093200],["2011-06-02",1802.49,1928.24,1802.49,1907.28,1310400],["2011-06-03",1928.24,1991.12,1844.4,1865.36,575800],["2011-06-06",1928.24,1970.16,1823.45,1844.4,575500],["2011-06-07",1886.32,1949.2,1865.36,1928.24,827600],["2011-06-08",1907.28,1970.16,1823.45,1907.28,12310650],["2011-06-09",1886.32,1928.24,1865.36,1907.28,530600],["2011-06-10",1907.28,1949.2,1886.32,1886.32,3754700],["2011-06-13",1928.24,1949.2,1865.36,1886.32,391800],["2011-06-14",1907.28,1949.2,1844.4,1865.36,659400],["2011-06-15",1886.32,1886.32,1781.53,1802.49,402200],["2011-06-16",1802.49,1844.4,1781.53,1823.45,573400],["2011-06-17",1844.4,1886.32,1781.53,1781.53,407000],["2011-06-20",1823.45,1865.36,1718.65,1760.57,1134900],["2011-06-21",1781.53,1823.45,1760.57,1760.57,600400],["2011-06-22",1781.53,1823.45,1760.57,1760.57,292000],["2011-06-23",1802.49,1844.4,1739.61,1739.61,414700],["2011-06-24",1760.57,1802.49,1739.61,1760.57,312100],["2011-06-27",1739.61,1760.57,1718.65,1739.61,478500],["2011-06-28",1718.65,1760.57,1697.69,1697.69,289300],["2011-06-29",1718.65,1760.57,1676.73,1718.65,799400],["2011-06-30",1697.69,1760.57,1697.69,1718.65,483800],["2011-07-01",1739.61,1760.57,1676.73,1718.65,439500],["2011-07-04",1718.65,1760.57,1676.73,1718.65,442900],["2011-07-05",1739.61,1760.57,1718.65,1739.61,1095200],["2011-07-06",1760.57,1760.57,1718.65,1739.61,207300],["2011-07-07",1718.65,1739.61,1697.69,1718.65,114900],["2011-07-08",1718.65,1739.61,1676.73,1718.65,1562800],["2011-07-11",1718.65,1739.61,1676.73,1697.69,377400],["2011-07-12",1718.65,1718.65,1655.77,1697.69,521800],["2011-07-13",1676.73,1697.69,1634.81,1655.77,1156500],["2011-07-14",1655.77,1697.69,1634.81,1697.69,735700],["2011-07-15",1655.77,1697.69,1655.77,1655.77,384300],["2011-07-18",1655.77,1697.69,1634.81,1655.77,652500],["2011-07-19",1655.77,1697.69,1634.81,1634.81,393700],["2011-07-20",1655.77,1676.73,1634.81,1676.73,241100],["2011-07-21",1676.73,1718.65,1655.77,1676.73,688400],["2011-07-22",1697.69,1718.65,1655.77,1655.77,499000],["2011-07-25",1676.73,1697.69,1634.81,1676.73,663600],["2011-07-26",1676.73,1676.73,1634.81,1655.77,1293000],["2011-07-27",1676.73,1676.73,1634.81,1676.73,472900],["2011-07-28",1676.73,1676.73,1634.81,1676.73,434300],["2011-07-29",1655.77,1676.73,1634.81,1634.81,594100],["2011-08-01",1655.77,1655.77,1592.89,1613.85,3542000],["2011-08-02",1613.85,1613.85,1530.02,1530.02,714900],["2011-08-03",1550.98,1592.89,1467.14,1467.14,2147900],["2011-08-04",1488.1,1550.98,1467.14,1509.06,1826800],["2011-08-05",1425.22,1592.89,1425.22,1488.1,2078300],["2011-08-08",1530.02,1571.94,1404.26,1446.18,2090700],["2011-08-09",1467.14,1530.02,1383.3,1425.22,1240500],["2011-08-10",1446.18,1509.06,1446.18,1467.14,802300],["2011-08-11",1467.14,1488.1,1404.26,1446.18,1171300],["2011-08-12",1446.18,1467.14,1383.3,1446.18,2770200],["2011-08-15",1425.22,1467.14,1404.26,1446.18,2585500],["2011-08-16",1404.26,1446.18,1383.3,1446.18,950500],["2011-08-17",1425.22,1488.1,1425.22,1467.14,1449200],["2011-08-18",1467.14,1509.06,1467.14,1488.1,867500],["2011-08-19",1467.14,1488.1,1446.18,1467.14,2945900],["2011-08-22",1446.18,1550.98,1446.18,1550.98,1405300],["2011-08-23",1550.98,1571.94,1509.06,1530.02,610200],["2011-08-24",1530.02,1550.98,1488.1,1509.06,368400],["2011-08-25",1488.1,1530.02,1488.1,1509.06,766900],["2011-08-26",1509.06,1530.02,1488.1,1509.06,197600],["2011-08-29",1509.06,1530.02,1488.1,1530.02,3204500],["2011-08-30",1509.06,1613.85,1509.06,1592.89,2053500],["2011-08-31",1613.85,1697.69,1571.94,1676.73,4094000],["2011-09-01",1676.73,1739.61,1676.73,1739.61,639200],["2011-09-05",1802.49,1844.4,1802.49,1844.4,4137300],["2011-09-06",1823.45,1823.45,1718.65,1739.61,2839900],["2011-09-07",1739.61,1844.4,1739.61,1844.4,4092700],["2011-09-08",1886.32,1949.2,1844.4,1886.32,3624200],["2011-09-09",1844.4,1886.32,1802.49,1844.4,1396600],["2011-09-12",1844.4,1886.32,1802.49,1865.36,1458700],["2011-09-13",1844.4,1886.32,1802.49,1823.45,2512400],["2011-09-14",1823.45,1823.45,1718.65,1739.61,1501400],["2011-09-15",1760.57,1760.57,1655.77,1697.69,1189200],["2011-09-16",1697.69,1718.65,1613.85,1634.81,892700],["2011-09-19",1655.77,1697.69,1613.85,1676.73,1269500],["2011-09-20",1676.73,1676.73,1634.81,1634.81,1636600],["2011-09-21",1655.77,1697.69,1634.81,1655.77,1171600],["2011-09-22",1634.81,1697.69,1634.81,1676.73,1930300],["2011-09-23",1676.73,1718.65,1655.77,1676.73,1494700],["2011-09-26",1676.73,1697.69,1634.81,1634.81,947800],["2011-09-27",1655.77,1655.77,1613.85,1634.81,3762400],["2011-09-28",1613.85,1676.73,1613.85,1634.81,380000],["2011-09-29",1634.81,1634.81,1571.94,1571.94,786100],["2011-09-30",1550.98,1592.89,1530.02,1550.98,722700],["2011-10-03",1550.98,1550.98,1509.06,1509.06,1758200],["2011-10-04",1509.06,1550.98,1488.1,1550.98,1087700],["2011-10-05",1530.02,1571.94,1530.02,1530.02,2372300],["2011-10-06",1571.94,1592.89,1530.02,1592.89,2003000],["2011-10-07",1613.85,1634.81,1550.98,1571.94,1709900],["2011-10-10",1550.98,1571.94,1530.02,1530.02,720900],["2011-10-11",1592.89,1655.77,1550.98,1655.77,3187600],["2011-10-12",1718.65,1739.61,1613.85,1634.81,822200],["2011-10-13",1655.77,1655.77,1613.85,1634.81,1641200],["2011-10-14",1634.81,1655.77,1613.85,1613.85,835400],["2011-10-17",1613.85,1634.81,1592.89,1592.89,1350200],["2011-10-18",1613.85,1613.85,1571.94,1592.89,1184200],["2011-10-19",1663.17,1663.17,1569.47,1616.32,622500],["2011-10-20",1592.89,1592.89,1546.04,1569.47,515100],["2011-10-21",1569.47,1592.89,1522.62,1592.89,2189400],["2011-10-24",1639.74,1639.74,1546.04,1569.47,1921000],["2011-10-25",1569.47,1592.89,1522.62,1546.04,771100],["2011-10-26",1546.04,1569.47,1522.62,1569.47,765100],["2011-10-27",1569.47,1592.89,1546.04,1546.04,2828635],["2011-10-28",1569.47,1663.17,1569.47,1663.17,2241600],["2011-10-31",1733.44,1733.44,1639.74,1663.17,784100],["2011-11-01",1639.74,1663.17,1592.89,1592.89,388500],["2011-11-02",1616.32,1616.32,1546.04,1569.47,822700],["2011-11-03",1592.89,1592.89,1546.04,1569.47,556500],["2011-11-04",1592.89,1616.32,1569.47,1569.47,443700],["2011-11-07",1592.89,1592.89,1546.04,1546.04,814200],["2011-11-08",1569.47,1569.47,1522.62,1546.04,1270200],["2011-11-09",1546.04,1569.47,1522.62,1522.62,2271100],["2011-11-10",1522.62,1546.04,1499.2,1499.2,609800],["2011-11-11",1522.62,1546.04,1499.2,1522.62,474500],["2011-11-14",1522.62,1522.62,1452.35,1452.35,14848935],["2011-11-15",1475.77,1522.62,1475.77,1522.62,1005300],["2011-11-16",1522.62,1569.47,1499.2,1569.47,811000],["2011-11-17",1546.04,1569.47,1499.2,1522.62,598100],["2011-11-18",1522.62,1522.62,1475.77,1499.2,759200],["2011-11-21",1499.2,1522.62,1475.77,1499.2,421500],["2011-11-22",1452.35,1522.62,1452.35,1499.2,657100],["2011-11-23",1522.62,1546.04,1522.62,1522.62,499700],["2011-11-24",1546.04,1546.04,1499.2,1522.62,529000],["2011-11-25",1522.62,1522.62,1499.2,1499.2,150800],["2011-11-28",1499.2,1546.04,1499.2,1522.62,381500],["2011-11-29",1522.62,1546.04,1475.77,1499.2,667600],["2011-11-30",1499.2,1499.2,1475.77,1499.2,8242700],["2011-12-01",1522.62,1546.04,1475.77,1499.2,307100],["2011-12-02",1522.62,1546.04,1499.2,1522.62,623100],["2011-12-05",1522.62,1616.32,1522.62,1592.89,1055100],["2011-12-06",1592.89,1592.89,1499.2,1522.62,737800],["2011-12-07",1546.04,1546.04,1499.2,1499.2,371500],["2011-12-08",1522.62,1546.04,1499.2,1499.2,446900],["2011-12-09",1499.2,1522.62,1475.77,1475.77,460400],["2011-12-12",1499.2,1499.2,1452.35,1475.77,1426200],["2011-12-13",1475.77,1499.2,1452.35,1452.35,860600],["2011-12-14",1475.77,1475.77,1382.07,1405.5,848400],["2011-12-15",1405.5,1452.35,1335.22,1405.5,1175300],["2011-12-16",1405.5,1452.35,1382.07,1428.92,966500],["2011-12-19",1428.92,1452.35,1382.07,1405.5,3188800],["2011-12-20",1405.5,1452.35,1358.65,1382.07,2841800],["2011-12-21",1382.07,1452.35,1358.65,1405.5,2895300],["2011-12-22",1405.5,1428.92,1311.8,1382.07,1053800],["2011-12-23",1358.65,1358.65,1288.37,1311.8,652800],["2011-12-26",1311.8,1358.65,1264.95,1264.95,1376800],["2011-12-27",1241.52,1358.65,1241.52,1264.95,1717100],["2011-12-28",1335.22,1358.65,1288.37,1335.22,927500],["2011-12-29",1358.65,1382.07,1311.8,1335.22,848900],["2011-12-30",1358.65,1405.5,1335.22,1382.07,612200],["2012-01-03",1358.65,1382.07,1335.22,1382.07,564400],["2012-01-04",1358.65,1382.07,1335.22,1358.65,264900],["2012-01-05",1405.5,1405.5,1335.22,1335.22,411200],["2012-01-06",1335.22,1358.65,1311.8,1335.22,214600],["2012-01-09",1358.65,1358.65,1311.8,1335.22,517500],["2012-01-10",1335.22,1405.5,1311.8,1382.07,1008600],["2012-01-11",1405.5,1428.92,1358.65,1382.07,295500],["2012-01-12",1382.07,1382.07,1335.22,1358.65,191800],["2012-01-13",1358.65,1382.07,1358.65,1382.07,556900],["2012-01-16",1382.07,1428.92,1382.07,1405.5,328400],["2012-01-17",1405.5,1405.5,1358.65,1382.07,283100],["2012-01-18",1382.07,1405.5,1382.07,1405.5,919900],["2012-01-19",1405.5,1452.35,1382.07,1428.92,1144900],["2012-01-20",1452.35,1452.35,1405.5,1428.92,311400],["2012-01-30",1452.35,1475.77,1428.92,1452.35,357400],["2012-01-31",1475.77,1546.04,1452.35,1522.62,1058000],["2012-02-01",1522.62,1522.62,1475.77,1499.2,699800],["2012-02-02",1546.04,1592.89,1499.2,1592.89,891900],["2012-02-03",1663.17,1686.59,1616.32,1639.74,3799200],["2012-02-06",1663.17,1686.59,1592.89,1639.74,1920500],["2012-02-07",1639.74,1686.59,1616.32,1639.74,956000],["2012-02-08",1639.74,1710.02,1639.74,1710.02,1809200],["2012-02-09",1710.02,1756.87,1686.59,1756.87,4385000],["2012-02-10",1850.57,1873.99,1756.87,1780.29,3496500],["2012-02-13",1780.29,1780.29,1686.59,1686.59,2619300],["2012-02-14",1663.17,1733.44,1639.74,1710.02,2013400],["2012-02-15",1733.44,1733.44,1592.89,1616.32,2173316],["2012-02-16",1616.32,1639.74,1569.47,1639.74,1794300],["2012-02-17",1663.17,1710.02,1639.74,1686.59,1093600],["2012-02-20",1733.44,1803.72,1710.02,1803.72,4526700],["2012-02-21",1897.42,1897.42,1756.87,1780.29,2907600],["2012-02-22",1803.72,1873.99,1710.02,1827.14,2944100],["2012-02-23",1803.72,1920.84,1780.29,1897.42,4403300],["2012-02-24",1920.84,1991.12,1873.99,1920.84,4829300],["2012-02-27",1920.84,2061.39,1920.84,2037.97,3907000],["2012-02-28",2037.97,2108.24,1944.27,1967.69,3549900],["2012-02-29",1991.12,2061.39,1944.27,2037.97,4002700],["2012-03-01",1991.12,2108.24,1967.69,2108.24,5804400],["2012-03-02",2131.67,2201.94,2131.67,2201.94,1725500],["2012-03-05",2342.49,2342.49,2342.49,2342.49,940300],["2012-03-06",2506.47,2506.47,2483.04,2506.47,8709100],["2012-03-07",2670.44,2670.44,2459.62,2670.44,11269700],["2012-03-08",2787.57,2787.57,2483.04,2553.32,5231400],["2012-03-09",2600.17,2647.02,2436.19,2436.19,5066100],["2012-03-12",2483.04,2483.04,2319.07,2319.07,3685600],["2012-03-13",2319.07,2459.62,2201.94,2436.19,5290700],["2012-03-14",2342.49,2529.89,2342.49,2412.77,2837200],["2012-03-15",2436.19,2600.17,2342.49,2576.74,5900000],["2012-03-16",2506.47,2647.02,2506.47,2623.59,6462100],["2012-03-19",2647.02,2670.44,2529.89,2576.74,3388300],["2012-03-20",2600.17,2623.59,2529.89,2576.74,3649800],["2012-03-21",2576.74,2740.72,2576.74,2693.87,7492000],["2012-03-22",2717.29,2740.72,2647.02,2693.87,4325000],["2012-03-23",2693.87,2764.14,2647.02,2717.29,3705300],["2012-03-26",2717.29,2810.99,2670.44,2670.44,4313890],["2012-03-27",2670.44,2670.44,2506.47,2506.47,5279000],["2012-03-28",2459.62,2623.59,2365.92,2576.74,3683300],["2012-03-29",2600.17,2623.59,2436.19,2459.62,2378550],["2012-03-30",2553.32,2576.74,2365.92,2389.34,2871400],["2012-04-03",2389.34,2553.32,2365.92,2553.32,2869600],["2012-04-04",2576.74,2623.59,2436.19,2483.04,1915800],["2012-04-05",2436.19,2576.74,2412.77,2529.89,2739250],["2012-04-06",2529.89,2553.32,2459.62,2483.04,1928770],["2012-04-09",2483.04,2529.89,2483.04,2483.04,2403400],["2012-04-10",2506.47,2553.32,2436.19,2459.62,3605500],["2012-04-11",2506.47,2576.74,2459.62,2529.89,3247265],["2012-04-12",2576.74,2693.87,2576.74,2693.87,3325900],["2012-04-13",2881.27,2881.27,2647.02,2693.87,4914600],["2012-04-16",2693.87,2764.14,2647.02,2740.72,3836000],["2012-04-17",2764.14,2787.57,2670.44,2670.44,2400900],["2012-04-18",2670.44,2717.29,2600.17,2623.59,3715200],["2012-04-19",2600.17,2647.02,2483.04,2529.89,3727100],["2012-04-20",2529.89,2623.59,2529.89,2553.32,2258750],["2012-04-23",2553.32,2600.17,2506.47,2553.32,1428400],["2012-04-24",2576.74,2600.17,2506.47,2553.32,2694900],["2012-04-25",2600.17,2717.29,2600.17,2693.87,3282100],["2012-04-26",2693.87,2693.87,2576.74,2600.17,4331050],["2012-04-27",2647.02,2670.44,2600.17,2647.02,2011100],["2012-05-02",2647.02,2670.44,2506.47,2553.32,2814050],["2012-05-03",2506.47,2553.32,2389.34,2436.19,4481700],["2012-05-04",2436.19,2529.89,2436.19,2506.47,2140650],["2012-05-07",2553.32,2647.02,2529.89,2647.02,759150],["2012-05-08",2740.72,2810.99,2623.59,2647.02,6194650],["2012-05-09",2623.59,2670.44,2600.17,2623.59,2122419],["2012-05-10",2623.59,2647.02,2553.32,2576.74,3174350],["2012-05-11",2693.87,2717.29,2483.04,2506.47,7333050],["2012-05-14",2506.47,2506.47,2389.34,2412.77,2570700],["2012-05-15",2412.77,2459.62,2319.07,2342.49,1971400],["2012-05-16",2342.49,2389.34,2295.64,2365.92,1530400],["2012-05-17",2365.92,2389.34,2295.64,2319.07,805450],["2012-05-18",2295.64,2295.64,2155.09,2178.52,2720500],["2012-05-21",2155.09,2295.64,2131.67,2295.64,1436000],["2012-05-22",2412.77,2412.77,2225.37,2272.22,4326650],["2012-05-23",2248.79,2272.22,2131.67,2155.09,5778500],["2012-05-24",2178.52,2178.52,2061.39,2155.09,1517700],["2012-05-25",2155.09,2272.22,2155.09,2272.22,2324950],["2012-05-28",2319.07,2412.77,2295.64,2342.49,2653950],["2012-05-29",2295.64,2319.07,2248.79,2319.07,1189400],["2012-05-30",2272.22,2365.92,2272.22,2342.49,1673350],["2012-05-31",2295.64,2319.07,2248.79,2295.64,1622700],["2012-06-01",2319.07,2342.49,2295.64,2319.07,1395250],["2012-06-04",2343.74,2368.41,2220.38,2245.05,1450250],["2012-06-05",2220.38,2319.07,2220.38,2319.07,888900],["2012-06-06",2294.4,2319.07,2245.05,2294.4,961000],["2012-06-07",2269.73,2417.75,2269.73,2393.08,2155450],["2012-06-08",2442.42,2467.09,2319.07,2343.74,1502000],["2012-06-11",2343.74,2368.41,2294.4,2319.07,847600],["2012-06-12",2343.74,2343.74,2294.4,2294.4,509450],["2012-06-13",2319.07,2319.07,2269.73,2319.07,873600],["2012-06-14",2294.4,2319.07,2269.73,2269.73,713900],["2012-06-15",2269.73,2343.74,2269.73,2294.4,791500],["2012-06-18",2319.07,2368.41,2294.4,2319.07,677990],["2012-06-19",2319.07,2319.07,2269.73,2294.4,1009000],["2012-06-20",2294.4,2319.07,2294.4,2319.07,391000],["2012-06-21",2269.73,2319.07,2269.73,2269.73,472450],["2012-06-22",2269.73,2294.4,2245.05,2269.73,707850],["2012-06-25",2269.73,2294.4,2220.38,2220.38,1057400],["2012-06-26",2220.38,2245.05,2097.03,2146.37,1392000],["2012-06-27",2146.37,2171.04,2121.7,2146.37,1161800],["2012-06-28",2146.37,2171.04,2097.03,2171.04,967600],["2012-06-29",2146.37,2195.71,2146.37,2171.04,1298500],["2012-07-02",2195.71,2220.38,2121.7,2121.7,413200],["2012-07-03",2121.7,2121.7,2023.02,2047.69,686500],["2012-07-04",2097.03,2097.03,1998.35,2023.02,524900],["2012-07-05",1973.67,2121.7,1949.0,2097.03,1204000],["2012-07-06",2121.7,2146.37,2072.36,2097.03,1154400],["2012-07-09",2097.03,2097.03,1998.35,1998.35,493200],["2012-07-10",1973.67,2047.69,1973.67,1998.35,331900],["2012-07-11",1973.67,2047.69,1973.67,2023.02,585800],["2012-07-12",2023.02,2072.36,1998.35,2047.69,663900],["2012-07-13",2047.69,2171.04,2047.69,2121.7,1343800],["2012-07-16",2146.37,2171.04,2047.69,2072.36,1391550],["2012-07-17",2072.36,2146.37,2047.69,2121.7,951350],["2012-07-18",2146.37,2146.37,2072.36,2097.03,605800],["2012-07-19",2097.03,2220.38,2072.36,2171.04,1922900],["2012-07-20",2195.71,2220.38,2097.03,2097.03,1396100],["2012-07-23",2121.7,2121.7,2072.36,2097.03,1819400],["2012-07-24",2097.03,2097.03,2023.02,2047.69,2061700],["2012-07-25",2023.02,2072.36,1998.35,2047.69,1326450],["2012-07-26",2072.36,2072.36,2023.02,2072.36,1349500],["2012-07-27",2072.36,2146.37,2072.36,2072.36,1556900],["2012-07-30",2072.36,2097.03,2047.69,2072.36,1328750],["2012-07-31",2072.36,2121.7,2072.36,2121.7,1494150],["2012-08-01",2097.03,2121.7,2047.69,2072.36,1140800],["2012-08-02",2072.36,2097.03,2072.36,2097.03,1126800],["2012-08-03",2072.36,2097.03,2047.69,2072.36,921800],["2012-08-06",2072.36,2121.7,2047.69,2121.7,1349600],["2012-08-07",2097.03,2121.7,2072.36,2072.36,594200],["2012-08-08",2072.36,2195.71,2072.36,2195.71,2614904],["2012-08-09",2294.4,2343.74,2294.4,2343.74,3510400],["2012-08-10",2442.42,2442.42,2245.05,2269.73,2105000],["2012-08-13",2269.73,2319.07,2245.05,2269.73,2465400],["2012-08-14",2220.38,2294.4,2220.38,2269.73,2530600],["2012-08-15",2294.4,2319.07,2269.73,2269.73,2292650],["2012-08-16",2294.4,2294.4,2294.4,2294.4,1872900],["2012-08-17",2023.02,2023.02,1899.66,1949.0,3609300],["2012-08-20",1949.0,1949.0,1899.66,1899.66,1419200],["2012-08-21",1924.33,1924.33,1800.98,1800.98,3693400],["2012-08-22",1726.97,1776.31,1677.62,1702.29,5104100],["2012-08-23",1652.95,1677.62,1578.94,1578.94,2109400],["2012-08-24",1480.26,1677.62,1480.26,1677.62,4738300],["2012-08-27",1751.64,1751.64,1578.94,1603.61,4155000],["2012-08-28",1603.61,1702.29,1603.61,1702.29,2033400],["2012-08-29",1677.62,1776.31,1677.62,1776.31,2176400],["2012-08-30",1800.98,1800.98,1726.97,1776.31,2396100],["2012-08-31",1800.98,1800.98,1726.97,1726.97,1586300],["2012-09-04",1776.31,1776.31,1702.29,1702.29,1107350],["2012-09-05",1726.97,1751.64,1652.95,1652.95,1072300],["2012-09-06",1652.95,1677.62,1628.28,1652.95,1618800],["2012-09-07",1628.28,1702.29,1628.28,1652.95,1134600],["2012-09-10",1554.27,1677.62,1554.27,1578.94,2279200],["2012-09-11",1578.94,1603.61,1554.27,1603.61,2005500],["2012-09-12",1603.61,1628.28,1578.94,1603.61,644150],["2012-09-13",1603.61,1652.95,1578.94,1628.28,1645700],["2012-09-14",1652.95,1677.62,1628.28,1628.28,1786700],["2012-09-17",1652.95,1677.62,1628.28,1628.28,1550450],["2012-09-18",1628.28,1628.28,1554.27,1554.27,1890600],["2012-09-19",1554.27,1603.61,1529.6,1578.94,1020400],["2012-09-20",1578.94,1578.94,1529.6,1578.94,1691600],["2012-09-21",1554.27,1628.28,1554.27,1603.61,827400],["2012-09-24",1578.94,1603.61,1554.27,1578.94,560700],["2012-09-25",1578.94,1603.61,1554.27,1603.61,365500],["2012-09-26",1603.61,1628.28,1578.94,1603.61,512100],["2012-09-27",1603.61,1603.61,1578.94,1603.61,1110500],["2012-09-28",1603.61,1603.61,1554.27,1578.94,1215100],["2012-10-01",1578.94,1578.94,1504.93,1504.93,493850],["2012-10-02",1480.26,1529.6,1480.26,1504.93,732250],["2012-10-03",1480.26,1554.27,1455.58,1554.27,277500],["2012-10-04",1529.6,1529.6,1504.93,1529.6,265300],["2012-10-05",1504.93,1529.6,1455.58,1504.93,1581900],["2012-10-08",1504.93,1554.27,1455.58,1554.27,966000],["2012-10-09",1529.6,1554.27,1504.93,1529.6,712800],["2012-10-10",1504.93,1529.6,1480.26,1504.93,793450],["2012-10-11",1504.93,1578.94,1504.93,1554.27,1239100],["2012-10-12",1529.6,1554.27,1504.93,1529.6,292450],["2012-10-15",1529.6,1529.6,1480.26,1480.26,383200],["2012-10-16",1529.6,1603.61,1504.93,1603.61,2571800],["2012-10-17",1652.95,1677.62,1578.94,1578.94,1819700],["2012-10-18",1578.94,1628.28,1554.27,1578.94,322200],["2012-10-19",1578.94,1578.94,1504.93,1554.27,1066800],["2012-10-22",1529.6,1554.27,1504.93,1529.6,613500],["2012-10-23",1529.6,1554.27,1504.93,1529.6,637100],["2012-10-24",1504.93,1504.93,1480.26,1480.26,561400],["2012-10-25",1480.26,1504.93,1455.58,1480.26,993200],["2012-10-26",1455.58,1455.58,1381.57,1430.91,4909600],["2012-10-29",1430.91,1430.91,1381.57,1406.24,1324800],["2012-10-30",1381.57,1430.91,1332.23,1332.23,5486713],["2012-10-31",1332.23,1356.9,1282.89,1332.23,7092426],["2012-11-01",1258.22,1332.23,1258.22,1258.22,5764576],["2012-11-02",1258.22,1258.22,1184.2,1208.88,8135254],["2012-11-05",1184.2,1233.55,1184.2,1208.88,3022369],["2012-11-06",1208.88,1233.55,1159.53,1184.2,5072452],["2012-11-07",1184.2,1233.55,1110.19,1208.88,11224124],["2012-11-08",1208.88,1208.88,1159.53,1184.2,2470950],["2012-11-09",1184.2,1233.55,1184.2,1208.88,4842900],["2012-11-12",1184.2,1282.89,1184.2,1282.89,9758275],["2012-11-13",1282.89,1356.9,1282.89,1307.56,8141859],["2012-11-14",1307.56,1356.9,1282.89,1307.56,3557547],["2012-11-15",1282.89,1307.56,1233.55,1258.22,7123819],["2012-11-16",1258.22,1282.89,1233.55,1258.22,5686800],["2012-11-19",1282.89,1282.89,1208.88,1233.55,4253050],["2012-11-20",1233.55,1258.22,1208.88,1258.22,5364058],["2012-11-21",1233.55,1233.55,1208.88,1208.88,1603459],["2012-11-22",1208.88,1233.55,1184.2,1233.55,3391920],["2012-11-23",1208.88,1233.55,1184.2,1184.2,1770435],["2012-11-26",1208.88,1208.88,1159.53,1184.2,3469580],["2012-11-27",1184.2,1208.88,1159.53,1159.53,2046900],["2012-11-28",1184.2,1208.88,1159.53,1184.2,8311425],["2012-11-29",1184.2,1208.88,1159.53,1184.2,2404003],["2012-11-30",1208.88,1208.88,1159.53,1208.88,2246641],["2012-12-03",1184.2,1208.88,1159.53,1184.2,2061770],["2012-12-04",1184.2,1233.55,1184.2,1233.55,3318850],["2012-12-05",1233.55,1258.22,1208.88,1233.55,7142075],["2012-12-06",1233.55,1233.55,1184.2,1208.88,4351317],["2012-12-07",1208.88,1233.55,1184.2,1208.88,2245533],["2012-12-10",1208.88,1258.22,1184.2,1233.55,5404851],["2012-12-11",1233.55,1258.22,1184.2,1233.55,5477057],["2012-12-12",1208.88,1282.89,1184.2,1282.89,13952879],["2012-12-13",1307.56,1356.9,1282.89,1332.23,18295781],["2012-12-14",1307.56,1356.9,1282.89,1332.23,8879983],["2012-12-17",1307.56,1356.9,1258.22,1356.9,19215421],["2012-12-18",1356.9,1381.57,1307.56,1307.56,13111513],["2012-12-19",1307.56,1381.57,1307.56,1381.57,10933611],["2012-12-20",1406.24,1406.24,1307.56,1307.56,14458035],["2012-12-21",1332.23,1332.23,1282.89,1307.56,7355400],["2012-12-24",1307.56,1356.9,1307.56,1332.23,7304336],["2012-12-25",1332.23,1356.9,1307.56,1332.23,8842464],["2012-12-26",1307.56,1356.9,1307.56,1332.23,7128570],["2012-12-27",1332.23,1406.24,1332.23,1381.57,22679387],["2012-12-28",1356.9,1455.58,1356.9,1430.91,13450600],["2013-01-02",1455.58,1554.27,1455.58,1554.27,16599543],["2013-01-03",1578.94,1603.61,1480.26,1529.6,30077107],["2013-01-04",1529.6,1628.28,1504.93,1628.28,22879705],["2013-01-07",1628.28,1702.29,1578.94,1603.61,17434792],["2013-01-08",1578.94,1702.29,1554.27,1677.62,20332472],["2013-01-09",1702.29,1726.97,1578.94,1578.94,29469737],["2013-01-10",1578.94,1652.95,1554.27,1652.95,10695442],["2013-01-11",1677.62,1726.97,1628.28,1652.95,19835250],["2013-01-14",1677.62,1677.62,1603.61,1652.95,13425032],["2013-01-15",1652.95,1776.31,1652.95,1751.64,22989683],["2013-01-16",1776.31,1800.98,1702.29,1726.97,20233399],["2013-01-17",1702.29,1751.64,1652.95,1677.62,19169778],["2013-01-18",1652.95,1702.29,1628.28,1677.62,15062596],["2013-01-21",1677.62,1702.29,1628.28,1652.95,8450025],["2013-01-22",1652.95,1677.62,1554.27,1578.94,17811377],["2013-01-23",1578.94,1628.28,1529.6,1603.61,11176728],["2013-01-24",1628.28,1677.62,1554.27,1652.95,11166919],["2013-01-25",1652.95,1702.29,1628.28,1652.95,12872768],["2013-01-28",1677.62,1776.31,1652.95,1726.97,18815214],["2013-01-29",1677.62,1850.32,1677.62,1800.98,23876440],["2013-01-30",1825.65,1850.32,1800.98,1825.65,11287264],["2013-01-31",1825.65,1825.65,1726.97,1751.64,14568503],["2013-02-01",1751.64,1776.31,1702.29,1751.64,12016866],["2013-02-04",1776.31,1825.65,1751.64,1800.98,10535505],["2013-02-05",1776.31,1800.98,1726.97,1776.31,8009775],["2013-02-06",1776.31,1850.32,1776.31,1825.65,13392597],["2013-02-07",1825.65,1924.33,1825.65,1924.33,15311069],["2013-02-08",1924.33,2023.02,1899.66,1998.35,15043200],["2013-02-18",2023.02,2047.69,1973.67,1973.67,14395169],["2013-02-19",1973.67,1998.35,1924.33,1924.33,27294840],["2013-02-20",1924.33,2047.69,1899.66,2023.02,15442262],["2013-02-21",2023.02,2047.69,1825.65,1850.32,28116880],["2013-02-22",1850.32,1949.0,1800.98,1924.33,28710747],["2013-02-25",1949.0,1973.67,1874.99,1899.66,8902318],["2013-02-26",1899.66,1899.66,1751.64,1776.31,22422641],["2013-02-27",1776.31,1825.65,1751.64,1825.65,12030859],["2013-02-28",1776.31,1850.32,1776.31,1825.65,7822368],["2013-03-01",1800.98,1850.32,1800.98,1825.65,7984930],["2013-03-04",1800.98,1825.65,1652.95,1677.62,20517424],["2013-03-05",1702.29,1726.97,1603.61,1628.28,16519496],["2013-03-06",1628.28,1751.64,1628.28,1726.97,7984700],["2013-03-07",1726.97,1751.64,1652.95,1677.62,6253350],["2013-03-08",1652.95,1726.97,1652.95,1702.29,5492550],["2013-03-11",1677.62,1800.98,1677.62,1776.31,11993492],["2013-03-12",1776.31,1800.98,1702.29,1751.64,10359100],["2013-03-13",1776.31,1776.31,1702.29,1702.29,8229253],["2013-03-14",1702.29,1726.97,1677.62,1726.97,4776000],["2013-03-15",1702.29,1751.64,1677.62,1726.97,8258522],["2013-03-18",1726.97,1726.97,1677.62,1677.62,8493925],["2013-03-19",1677.62,1702.29,1628.28,1677.62,8952725],["2013-03-20",1677.62,1726.97,1652.95,1702.29,9091225],["2013-03-21",1702.29,1726.97,1677.62,1677.62,5001157],["2013-03-22",1702.29,1726.97,1628.28,1677.62,6832401],["2013-03-25",1652.95,1702.29,1628.28,1702.29,6069999],["2013-03-26",1677.62,1702.29,1652.95,1677.62,4618610],["2013-03-27",1652.95,1677.62,1628.28,1652.95,8549550],["2013-03-28",1652.95,1677.62,1603.61,1628.28,11125050],["2013-03-29",1603.61,1628.28,1554.27,1628.28,8192403],["2013-04-01",1628.28,1726.97,1603.61,1726.97,7880282],["2013-04-02",1726.97,1751.64,1677.62,1677.62,10925191],["2013-04-03",1677.62,1726.97,1652.95,1702.29,9285337],["2013-04-04",1677.62,1702.29,1652.95,1652.95,4488233],["2013-04-05",1652.95,1726.97,1652.95,1702.29,6289702],["2013-04-08",1726.97,1825.65,1726.97,1800.98,20724046],["2013-04-09",1825.65,1825.65,1776.31,1800.98,6059109],["2013-04-10",1800.98,1800.98,1677.62,1702.29,14959391],["2013-04-11",1702.29,1751.64,1677.62,1726.97,8534516],["2013-04-12",1726.97,1751.64,1652.95,1677.62,6098261],["2013-04-15",1677.62,1677.62,1628.28,1628.28,13378106],["2013-04-16",1628.28,1652.95,1578.94,1652.95,6517038],["2013-04-17",1628.28,1677.62,1603.61,1628.28,3544025],["2013-04-18",1628.28,1628.28,1578.94,1603.61,5856353],["2013-04-22",1603.61,1628.28,1554.27,1554.27,5368650],["2013-04-23",1578.94,1603.61,1554.27,1603.61,3175450],["2013-04-24",1578.94,1603.61,1578.94,1603.61,3311900],["2013-04-25",1603.61,1652.95,1603.61,1628.28,3115600],["2013-04-26",1628.28,1652.95,1603.61,1628.28,3042600],["2013-05-02",1628.28,1652.95,1603.61,1603.61,1853731],["2013-05-03",1554.27,1652.95,1554.27,1652.95,2596856],["2013-05-06",1652.95,1776.31,1652.95,1751.64,14042959],["2013-05-07",1751.64,1751.64,1677.62,1702.29,9192960],["2013-05-08",1702.29,1726.97,1677.62,1677.62,4025598],["2013-05-09",1578.94,1726.97,1529.6,1702.29,5689448],["2013-05-10",1702.29,1726.97,1677.62,1677.62,4171031],["2013-05-13",1702.29,1726.97,1677.62,1702.29,3924862],["2013-05-14",1702.29,1702.29,1652.95,1652.95,4332760],["2013-05-15",1677.62,1702.29,1652.95,1677.62,3805974],["2013-05-16",1677.62,1726.97,1677.62,1702.29,5672112],["2013-05-17",1677.62,1702.29,1652.95,1677.62,5084626],["2013-05-20",1702.29,1726.97,1652.95,1726.97,4596288],["2013-05-21",1702.29,1751.64,1702.29,1726.97,10119553],["2013-05-22",1702.29,1800.98,1702.29,1776.31,18963284],["2013-05-23",1776.31,1800.98,1726.97,1726.97,11965333],["2013-05-24",1751.64,1800.98,1726.97,1776.31,9186649],["2013-05-27",1800.98,1874.99,1776.31,1850.32,19059339],["2013-05-28",1850.32,1899.66,1800.98,1874.99,18854602],["2013-05-29",1874.99,1924.33,1825.65,1850.32,14842445],["2013-05-30",1850.32,1899.66,1825.65,1899.66,7471591],["2013-05-31",1899.66,1924.33,1825.65,1825.65,12505644],["2013-06-03",1825.65,1874.99,1800.98,1850.32,7968481],["2013-06-04",1825.65,1850.32,1751.64,1776.31,10745154],["2013-06-05",1776.31,1825.65,1776.31,1800.98,6421302],["2013-06-06",1800.98,1825.65,1776.31,1825.65,6554619],["2013-06-07",1800.98,1825.65,1776.31,1800.98,9865972],["2013-06-10",1800.98,1850.32,1776.31,1800.98,7960624],["2013-06-11",1800.98,1825.65,1776.31,1776.31,5545963],["2013-06-12",1776.31,1800.98,1751.64,1776.31,4724970],["2013-06-13",1776.31,1800.98,1751.64,1800.98,6535515],["2013-06-14",1800.98,1825.65,1776.31,1800.98,6771082],["2013-06-17",1776.31,1800.98,1702.29,1726.97,10268846],["2013-06-18",1726.97,1751.64,1702.29,1726.97,6495059],["2013-06-19",1726.97,1751.64,1702.29,1726.97,3166832],["2013-06-20",1726.97,1726.97,1702.29,1726.97,3609971],["2013-06-21",1726.97,1726.97,1677.62,1702.29,4496080],["2013-06-24",1726.97,1726.97,1652.95,1702.29,5143649],["2013-06-25",1677.62,1702.29,1628.28,1652.95,9571920],["2013-06-26",1652.95,1677.62,1628.28,1652.95,4311555],["2013-06-27",1677.62,1702.29,1652.95,1677.62,4488075],["2013-06-28",1702.29,1702.29,1652.95,1702.29,4016204],["2013-07-01",1702.29,1702.29,1652.95,1677.62,907270],["2013-07-02",1652.95,1702.29,1652.95,1677.62,2515297],["2013-07-03",1677.62,1677.62,1652.95,1652.95,1772381],["2013-07-04",1652.95,1677.62,1652.95,1652.95,741574],["2013-07-05",1652.95,1677.62,1628.28,1652.95,2120840],["2013-07-08",1677.62,1677.62,1628.28,1652.95,1169279],["2013-07-09",1677.62,1677.62,1628.28,1677.62,768100],["2013-07-10",1677.62,1677.62,1628.28,1652.95,945162],["2013-07-11",1504.93,1677.62,1504.93,1677.62,669291],["2013-07-12",1603.61,1702.29,1603.61,1702.29,3906160],["2013-07-15",1702.29,1702.29,1677.62,1702.29,993056],["2013-07-16",1702.29,1702.29,1677.62,1702.29,1388144],["2013-07-17",1702.29,1702.29,1652.95,1677.62,3757600],["2013-07-18",1677.62,1677.62,1652.95,1652.95,1166610],["2013-07-19",1652.95,1677.62,1652.95,1677.62,1001822],["2013-07-22",1677.62,1677.62,1652.95,1677.62,1698176],["2013-07-23",1677.62,1677.62,1628.28,1652.95,2578600],["2013-07-24",1652.95,1652.95,1628.28,1628.28,1837834],["2013-07-25",1628.28,1652.95,1603.61,1603.61,5021307],["2013-07-26",1603.61,1628.28,1578.94,1603.61,2782948],["2013-07-29",1603.61,1603.61,1554.27,1554.27,1802329],["2013-07-30",1554.27,1578.94,1554.27,1578.94,1148187],["2013-07-31",1578.94,1578.94,1554.27,1578.94,1878419],["2013-08-01",1578.94,1603.61,1554.27,1578.94,1453994],["2013-08-02",1578.94,1603.61,1578.94,1578.94,528133],["2013-08-05",1578.94,1578.94,1529.6,1529.6,1637802],["2013-08-06",1554.27,1603.61,1529.6,1603.61,4449070],["2013-08-07",1603.61,1628.28,1578.94,1578.94,1718585],["2013-08-08",1603.61,1603.61,1554.27,1578.94,3282319],["2013-08-09",1578.94,1578.94,1554.27,1578.94,1673135],["2013-08-12",1554.27,1578.94,1529.6,1554.27,2504373],["2013-08-13",1578.94,1578.94,1529.6,1529.6,1134303],["2013-08-14",1529.6,1603.61,1529.6,1578.94,2064350],["2013-08-15",1554.27,1578.94,1529.6,1554.27,4107713],["2013-08-16",1554.27,1578.94,1529.6,1578.94,2016166],["2013-08-19",1578.94,1652.95,1578.94,1628.28,6420541],["2013-08-20",1628.28,1628.28,1578.94,1628.28,3373358],["2013-08-21",1603.61,1628.28,1578.94,1628.28,3232416],["2013-08-22",1603.61,1628.28,1578.94,1578.94,2791048],["2013-08-23",1578.94,1603.61,1554.27,1578.94,3678563],["2013-08-26",1603.61,1603.61,1578.94,1603.61,2120045],["2013-08-27",1578.94,1603.61,1554.27,1603.61,1721234],["2013-08-28",1603.61,1603.61,1554.27,1578.94,3722163],["2013-08-29",1578.94,1603.61,1554.27,1554.27,1559621],["2013-08-30",1554.27,1578.94,1554.27,1578.94,1809995],["2013-09-03",1578.94,1603.61,1430.91,1578.94,1429796],["2013-09-04",1578.94,1603.61,1554.27,1554.27,1367272],["2013-09-05",1529.6,1628.28,1529.6,1603.61,4219041],["2013-09-06",1603.61,1628.28,1578.94,1603.61,3749430],["2013-09-09",1603.61,1726.97,1554.27,1578.94,2972567],["2013-09-10",1430.91,1603.61,1430.91,1578.94,1865451],["2013-09-11",1578.94,1603.61,1554.27,1554.27,4042595],["2013-09-12",1578.94,1603.61,1554.27,1603.61,5053296],["2013-09-13",1578.94,1603.61,1455.58,1603.61,4560214],["2013-09-16",1628.28,1751.64,1554.27,1702.29,23803987],["2013-09-17",1702.29,1726.97,1554.27,1677.62,10118012],["2013-09-18",1677.62,1702.29,1554.27,1628.28,6603261],["2013-09-19",1652.95,1677.62,1554.27,1652.95,7740374],["2013-09-20",1652.95,1677.62,1554.27,1677.62,37702609],["2013-09-23",1628.28,1677.62,1603.61,1652.95,3618135],["2013-09-24",1652.95,1652.95,1529.6,1652.95,4753360],["2013-09-25",1628.28,1677.62,1603.61,1652.95,5825727],["2013-09-26",1652.95,1677.62,1554.27,1652.95,1796973],["2013-09-27",1652.95,1652.95,1628.28,1652.95,1656617],["2013-09-30",1652.95,1726.97,1578.94,1677.62,7225023],["2013-10-01",1677.62,1702.29,1652.95,1677.62,6814284],["2013-10-02",1677.62,1677.62,1652.95,1652.95,3261400],["2013-10-03",1677.62,1726.97,1652.95,1677.62,8816414],["2013-10-04",1677.62,1702.29,1652.95,1677.62,3864100],["2013-10-07",1677.62,1726.97,1652.95,1702.29,7254287],["2013-10-08",1702.29,1702.29,1652.95,1702.29,2602824],["2013-10-09",1702.29,1702.29,1652.95,1677.62,3133303],["2013-10-10",1677.62,1702.29,1652.95,1652.95,2183992],["2013-10-11",1652.95,1677.62,1652.95,1652.95,1240605],["2013-10-14",1652.95,1677.62,1628.28,1652.95,2538954],["2013-10-15",1652.95,1677.62,1628.28,1652.95,1485754],["2013-10-16",1652.95,1702.29,1652.95,1677.62,4254324],["2013-10-17",1677.62,1726.97,1677.62,1702.29,7718004],["2013-10-18",1702.29,1726.97,1677.62,1702.29,1577036],["2013-10-21",1702.29,1751.64,1702.29,1726.97,8475796],["2013-10-22",1726.97,1751.64,1702.29,1702.29,2890459],["2013-10-23",1726.97,1751.64,1578.94,1751.64,4606020],["2013-10-24",1751.64,1751.64,1702.29,1702.29,2636487],["2013-10-25",1726.97,1726.97,1702.29,1726.97,2905892],["2013-10-28",1726.97,1726.97,1677.62,1702.29,3056816],["2013-10-29",1702.29,1702.29,1677.62,1702.29,1453692],["2013-10-30",1702.29,1726.97,1702.29,1702.29,1019350],["2013-10-31",1726.97,1726.97,1702.29,1702.29,1175992],["2013-11-01",1702.29,1702.29,1677.62,1702.29,990916],["2013-11-04",1702.29,1726.97,1677.62,1726.97,1270669],["2013-11-05",1726.97,1726.97,1702.29,1702.29,2004501],["2013-11-06",1702.29,1776.31,1702.29,1751.64,5135407],["2013-11-07",1726.97,1776.31,1726.97,1751.64,5016782],["2013-11-08",1726.97,1776.31,1726.97,1751.64,1157367],["2013-11-11",1751.64,1751.64,1726.97,1751.64,3213181],["2013-11-12",1751.64,1776.31,1726.97,1726.97,4981134],["2013-11-13",1751.64,1776.31,1726.97,1751.64,4297550],["2013-11-14",1751.64,1751.64,1726.97,1751.64,473509],["2013-11-15",1751.64,1751.64,1578.94,1751.64,2099062],["2013-11-18",1751.64,1776.31,1726.97,1776.31,3701219],["2013-11-19",1751.64,1776.31,1726.97,1751.64,2757505],["2013-11-20",1751.64,1751.64,1726.97,1751.64,1625320],["2013-11-21",1751.64,1800.98,1751.64,1751.64,8518593],["2013-11-22",1751.64,1776.31,1726.97,1751.64,1631000],["2013-11-25",1776.31,1776.31,1726.97,1751.64,2228811],["2013-11-26",1751.64,1751.64,1726.97,1726.97,692642],["2013-11-27",1726.97,1751.64,1726.97,1726.97,1950269],["2013-11-28",1726.97,1751.64,1726.97,1726.97,1378390],["2013-11-29",1726.97,1751.64,1726.97,1726.97,1401807],["2013-12-02",1726.97,1751.64,1702.29,1726.97,3779642],["2013-12-03",1702.29,1751.64,1702.29,1751.64,2635316],["2013-12-04",1726.97,1751.64,1726.97,1726.97,3391242],["2013-12-05",1726.97,1726.97,1702.29,1726.97,1370085],["2013-12-06",1726.97,1726.97,1702.29,1702.29,948805],["2013-12-09",1726.97,1726.97,1702.29,1726.97,2817361],["2013-12-10",1726.97,1726.97,1702.29,1726.97,349395],["2013-12-11",1726.97,1726.97,1677.62,1702.29,5748918],["2013-12-12",1702.29,1726.97,1677.62,1702.29,5215198],["2013-12-13",1702.29,1726.97,1702.29,1702.29,1168180],["2013-12-16",1702.29,1702.29,1677.62,1677.62,2942521],["2013-12-17",1677.62,1702.29,1677.62,1702.29,3219355],["2013-12-18",1702.29,1702.29,1677.62,1677.62,782359],["2013-12-19",1702.29,1726.97,1677.62,1726.97,8172692],["2013-12-20",1726.97,1751.64,1677.62,1677.62,11214206],["2013-12-23",1702.29,1751.64,1702.29,1726.97,4110022],["2013-12-24",1726.97,1726.97,1702.29,1702.29,2854570],["2013-12-25",1702.29,1702.29,1677.62,1702.29,1880280],["2013-12-26",1702.29,1702.29,1677.62,1677.62,1590126],["2013-12-27",1677.62,1702.29,1652.95,1702.29,4177182],["2013-12-30",1702.29,1702.29,1652.95,1677.62,3405133],["2013-12-31",1677.62,1702.29,1652.95,1702.29,2463983],["2014-01-02",1702.29,1702.29,1677.62,1677.62,1002120],["2014-01-03",1677.62,1702.29,1652.95,1677.62,1101824],["2014-01-06",1677.62,1702.29,1652.95,1677.62,2464407],["2014-01-07",1529.6,1726.97,1529.6,1702.29,4314153],["2014-01-08",1702.29,1726.97,1702.29,1702.29,1438096],["2014-01-09",1702.29,1751.64,1702.29,1726.97,5925716],["2014-01-10",1726.97,1751.64,1702.29,1702.29,1627100],["2014-01-13",1702.29,1726.97,1702.29,1726.97,2070307],["2014-01-14",1702.29,1726.97,1702.29,1702.29,3448962],["2014-01-15",1702.29,1726.97,1677.62,1702.29,4454404],["2014-01-16",1702.29,1726.97,1702.29,1726.97,2493729],["2014-01-17",1726.97,1800.98,1702.29,1751.64,13845779],["2014-01-20",1776.31,1800.98,1751.64,1776.31,5118507],["2014-01-21",1776.31,1800.98,1751.64,1776.31,6820193],["2014-01-22",1800.98,1825.65,1726.97,1776.31,11431287],["2014-01-23",1800.98,1800.98,1751.64,1776.31,2807317],["2014-01-24",1776.31,1800.98,1751.64,1776.31,1884945],["2014-01-27",1776.31,1776.31,1751.64,1776.31,2668852],["2014-02-06",1776.31,1800.98,1603.61,1800.98,3730410],["2014-02-07",1800.98,1899.66,1800.98,1850.32,11491633],["2014-02-10",1850.32,1924.33,1850.32,1899.66,8457347],["2014-02-11",1899.66,1949.0,1874.99,1874.99,8151348],["2014-02-12",1874.99,1899.66,1850.32,1899.66,6926184],["2014-02-13",1899.66,1924.33,1874.99,1899.66,7202634],["2014-02-14",1924.33,1949.0,1899.66,1924.33,11518919],["2014-02-17",1924.33,2023.02,1899.66,1973.67,16534939],["2014-02-18",1973.67,2146.37,1973.67,2097.03,16462379],["2014-02-19",2121.7,2220.38,2097.03,2220.38,17077750],["2014-02-20",2220.38,2245.05,2047.69,2097.03,17923684],["2014-02-21",2097.03,2146.37,2023.02,2121.7,11375528],["2014-02-24",2121.7,2146.37,2097.03,2146.37,4224869],["2014-02-25",2146.37,2171.04,2072.36,2121.7,12178571],["2014-02-26",2146.37,2195.71,2121.7,2195.71,10431146],["2014-02-27",2195.71,2343.74,2195.71,2220.38,16103125],["2014-02-28",2245.05,2294.4,2220.38,2294.4,7889962],["2014-03-03",2294.4,2294.4,2195.71,2220.38,11966296],["2014-03-04",2220.38,2220.38,2146.37,2195.71,14202475],["2014-03-05",2195.71,2269.73,2195.71,2220.38,5888496],["2014-03-06",2245.05,2294.4,2195.71,2294.4,10883118],["2014-03-07",2294.4,2294.4,2245.05,2294.4,11728227],["2014-03-10",2319.07,2319.07,2269.73,2294.4,5985694],["2014-03-11",2294.4,2319.07,2269.73,2294.4,8936981],["2014-03-12",2319.07,2319.07,2245.05,2294.4,10559350],["2014-03-13",2294.4,2343.74,2269.73,2343.74,9835778],["2014-03-14",2343.74,2467.09,2319.07,2442.42,17914461],["2014-03-17",2442.42,2516.43,2417.75,2491.76,12035966],["2014-03-18",2516.43,2516.43,2467.09,2491.76,10015960],["2014-03-19",2491.76,2738.47,2467.09,2738.47,31417062],["2014-03-20",2837.16,2861.83,2639.79,2861.83,18830373],["2014-03-21",2886.5,2985.18,2812.49,2861.83,25257475],["2014-03-24",2935.84,3009.85,2886.5,2985.18,13048591],["2014-03-25",2985.18,3009.85,2812.49,2837.16,17292382],["2014-03-26",2861.83,2886.5,2689.13,2861.83,18091813],["2014-03-27",2837.16,2837.16,2763.14,2787.81,6213734],["2014-03-28",2837.16,2886.5,2787.81,2812.49,5306219],["2014-03-31",2812.49,2837.16,2738.47,2738.47,5462627],["2014-04-01",2763.14,2763.14,2516.43,2516.43,15090892],["2014-04-02",2516.43,2615.12,2491.76,2615.12,9100530],["2014-04-03",2615.12,2689.13,2541.11,2689.13,8531959],["2014-04-04",2713.8,2713.8,2467.09,2639.79,5430516],["2014-04-07",2639.79,2713.8,2615.12,2689.13,5592980],["2014-04-08",2713.8,2713.8,2664.46,2689.13,6549640],["2014-04-10",2689.13,2713.8,2639.79,2639.79,4338026],["2014-04-11",2639.79,2787.81,2615.12,2738.47,14766707],["2014-04-14",2787.81,2837.16,2689.13,2713.8,5908047],["2014-04-15",2738.47,2787.81,2664.46,2664.46,13991598],["2014-04-16",2713.8,2713.8,2565.78,2615.12,10031548],["2014-04-17",2639.79,2713.8,2639.79,2689.13,4484147],["2014-04-18",2689.13,2689.13,2491.76,2491.76,8282518],["2014-04-21",2590.45,2590.45,2343.74,2343.74,7293261],["2014-04-22",2368.41,2467.09,2294.4,2467.09,7788748],["2014-04-23",2467.09,2516.43,2417.75,2417.75,5744101],["2014-04-24",2417.75,2417.75,2368.41,2393.08,3649539],["2014-04-25",2393.08,2442.42,2393.08,2393.08,4053006],["2014-04-28",2442.42,2442.42,2368.41,2368.41,4045448],["2014-04-29",2393.08,2393.08,2343.74,2393.08,2044271],["2014-05-05",2393.08,2393.08,2195.71,2195.71,7428310],["2014-05-06",2171.04,2171.04,2023.02,2171.04,17895183],["2014-05-07",2171.04,2245.05,2146.37,2146.37,3585124],["2014-05-08",2121.7,2121.7,1949.0,2023.02,23800385],["2014-05-09",1998.35,2146.37,1973.67,2121.7,8181259],["2014-05-12",2121.7,2121.7,1973.67,1973.67,6628759],["2014-05-13",1973.67,2023.02,1949.0,2023.02,6846682],["2014-05-14",1998.35,2146.37,1998.35,2097.03,6113514],["2014-05-15",2121.7,2121.7,1998.35,2023.02,8509226],["2014-05-16",2023.02,2097.03,2023.02,2097.03,2974740],["2014-05-19",2097.03,2146.37,2047.69,2121.7,7945939],["2014-05-20",2121.7,2171.04,2072.36,2171.04,4287658],["2014-05-21",2146.37,2269.73,2121.7,2269.73,12006294],["2014-05-22",2269.73,2343.74,2195.71,2195.71,9523456],["2014-05-23",2195.71,2269.73,2195.71,2245.05,4345085],["2014-05-26",2245.05,2245.05,2195.71,2220.38,3256382],["2014-05-27",2220.38,2343.74,2220.38,2319.07,10750170],["2014-05-28",2343.74,2343.74,2269.73,2294.4,7533146],["2014-05-29",2294.4,2319.07,2245.05,2245.05,6885060],["2014-05-30",2245.05,2269.73,2220.38,2245.05,4045834],["2014-06-02",2220.38,2245.05,2171.04,2171.04,4714488],["2014-06-03",2146.37,2220.38,2146.37,2195.71,1740948],["2014-06-04",2220.38,2220.38,2121.7,2146.37,5411985],["2014-06-05",2171.04,2195.71,2121.7,2171.04,1872616],["2014-06-06",2195.71,2220.38,2146.37,2220.38,2031675],["2014-06-09",2220.38,2245.05,2195.71,2195.71,4085676],["2014-06-10",2195.71,2220.38,2171.04,2171.04,2302585],["2014-06-11",2195.71,2269.73,2171.04,2269.73,5293356],["2014-06-12",2269.73,2294.4,2245.05,2245.05,4495548],["2014-06-13",2269.73,2294.4,2220.38,2269.73,3796280],["2014-06-16",2269.73,2294.4,2245.05,2245.05,3535418],["2014-06-17",2245.05,2294.4,2220.38,2269.73,3533508],["2014-06-18",2294.4,2319.07,2245.05,2269.73,5681163],["2014-06-19",2245.05,2269.73,2195.71,2245.05,6308810],["2014-06-20",2245.05,2269.73,2171.04,2269.73,5085970],["2014-06-23",2072.36,2269.73,2072.36,2220.38,1858679],["2014-06-24",2220.38,2269.73,2220.38,2245.05,2785624],["2014-06-25",2269.73,2269.73,2245.05,2269.73,3425695],["2014-06-26",2269.73,2319.07,2269.73,2294.4,8217522],["2014-06-27",2072.36,2319.07,2072.36,2294.4,3443501],["2014-06-30",2368.41,2417.75,2343.74,2393.08,6925529],["2014-07-01",2417.75,2417.75,2368.41,2393.08,4167722],["2014-07-02",2393.08,2417.75,2368.41,2417.75,3157122],["2014-07-03",2417.75,2491.76,2417.75,2442.42,42210866],["2014-07-04",2495.52,2522.07,2442.42,2468.97,4863887],["2014-07-07",2468.97,2495.52,2442.42,2442.42,5726287],["2014-07-08",2442.42,2495.52,2389.33,2495.52,6491812],["2014-07-09",2522.07,2548.61,2468.97,2468.97,3408788],["2014-07-10",2468.97,2495.52,2415.87,2415.87,40330761],["2014-07-11",2415.87,2442.42,2389.33,2442.42,3147217],["2014-07-14",2442.42,2442.42,2389.33,2415.87,2971125],["2014-07-15",2176.94,2442.42,2176.94,2415.87,1674482],["2014-07-16",2442.42,2495.52,2415.87,2415.87,5055816],["2014-07-17",2442.42,2442.42,2389.33,2415.87,1919033],["2014-07-18",2415.87,2442.42,2389.33,2442.42,2919026],["2014-07-21",2442.42,2468.97,2415.87,2415.87,5165389],["2014-07-22",2389.33,2442.42,2389.33,2389.33,4454151],["2014-07-23",2415.87,2415.87,2362.78,2362.78,2180607],["2014-07-24",2389.33,2389.33,2336.23,2362.78,3198358],["2014-07-25",2389.33,2389.33,2336.23,2336.23,1566705],["2014-07-28",2362.78,2362.78,2256.59,2283.13,4652351],["2014-07-29",2309.68,2309.68,2256.59,2283.13,1365028],["2014-07-30",2283.13,2309.68,2256.59,2309.68,2040599],["2014-07-31",2309.68,2336.23,2283.13,2336.23,2901064],["2014-08-01",2336.23,2336.23,2283.13,2309.68,2779119],["2014-08-04",2309.68,2336.23,2283.13,2309.68,1473475],["2014-08-05",2309.68,2362.78,2309.68,2336.23,2105751],["2014-08-06",2336.23,2362.78,2309.68,2336.23,2085533],["2014-08-07",2336.23,2362.78,2309.68,2362.78,1379810],["2014-08-08",2362.78,2415.87,2362.78,2389.33,3051450],["2014-08-11",2415.87,2415.87,2362.78,2362.78,974827],["2014-08-12",2362.78,2389.33,2336.23,2336.23,690664],["2014-08-13",2336.23,2389.33,2336.23,2362.78,1472524],["2014-08-14",2362.78,2442.42,2362.78,2389.33,2987327],["2014-08-15",2389.33,2415.87,2362.78,2389.33,1708254],["2014-08-18",2389.33,2415.87,2362.78,2389.33,3642446],["2014-08-19",2389.33,2415.87,2362.78,2362.78,2988220],["2014-08-20",2389.33,2389.33,2336.23,2362.78,2783671],["2014-08-21",2362.78,2389.33,2362.78,2362.78,3616757],["2014-08-22",2389.33,2415.87,2336.23,2362.78,4655284],["2014-08-25",2362.78,2468.97,2362.78,2442.42,7177500],["2014-08-26",2601.71,2601.71,2415.87,2468.97,11515879],["2014-08-27",2707.9,2707.9,2442.42,2442.42,4344018],["2014-08-28",2442.42,2468.97,2415.87,2442.42,4338501],["2014-08-29",2415.87,2522.07,2415.87,2522.07,9719258],["2014-09-03",2522.07,2654.81,2522.07,2575.16,9469989],["2014-09-04",2548.61,2601.71,2548.61,2601.71,3879321],["2014-09-05",2575.16,2601.71,2575.16,2601.71,5408896],["2014-09-08",2601.71,2628.26,2575.16,2575.16,6398463],["2014-09-09",2601.71,2601.71,2495.52,2495.52,13829979],["2014-09-10",2495.52,2522.07,2442.42,2522.07,8392169],["2014-09-11",2522.07,2522.07,2468.97,2495.52,2850009],["2014-09-12",2495.52,2522.07,2495.52,2495.52,4028844],["2014-09-15",2495.52,2522.07,2442.42,2442.42,8238956],["2014-09-16",2442.42,2468.97,2415.87,2468.97,5218119],["2014-09-17",2468.97,2522.07,2468.97,2468.97,3354969],["2014-09-18",2468.97,2522.07,2442.42,2468.97,7204084],["2014-09-19",2468.97,2468.97,2415.87,2415.87,9284392],["2014-09-22",2389.33,2468.97,2389.33,2415.87,2149783],["2014-09-23",2415.87,2468.97,2415.87,2442.42,9953579],["2014-09-24",2442.42,2442.42,2415.87,2415.87,3186111],["2014-09-25",2415.87,2442.42,2389.33,2442.42,2682679],["2014-09-26",2442.42,2468.97,2415.87,2415.87,2384016],["2014-09-29",2415.87,2442.42,2415.87,2415.87,1414481],["2014-09-30",2415.87,2442.42,2389.33,2442.42,3267506],["2014-10-01",2442.42,2468.97,2415.87,2442.42,8825623],["2014-10-02",2442.42,2442.42,2415.87,2442.42,4178900],["2014-10-03",2442.42,2468.97,2415.87,2442.42,5020365],["2014-10-06",2442.42,2522.07,2415.87,2468.97,7313158],["2014-10-07",2468.97,2495.52,2442.42,2468.97,3423168],["2014-10-08",2468.97,2495.52,2442.42,2468.97,7716220],["2014-10-09",2495.52,2548.61,2495.52,2495.52,11570168],["2014-10-10",2522.07,2522.07,2442.42,2468.97,3702778],["2014-10-13",2468.97,2468.97,2415.87,2415.87,7248872],["2014-10-14",2415.87,2442.42,2389.33,2389.33,4133221],["2014-10-15",2389.33,2389.33,2336.23,2362.78,6388359],["2014-10-16",2362.78,2362.78,2283.13,2283.13,9333836],["2014-10-17",2256.59,2336.23,2256.59,2309.68,2409365],["2014-10-20",2336.23,2362.78,2309.68,2309.68,8325372],["2014-10-21",2336.23,2336.23,2309.68,2336.23,1770696],["2014-10-22",2336.23,2362.78,2309.68,2336.23,9115886],["2014-10-23",2336.23,2336.23,2283.13,2283.13,1699028],["2014-10-24",2283.13,2309.68,2256.59,2283.13,2015873],["2014-10-27",2283.13,2283.13,2203.49,2203.49,2773334],["2014-10-28",2203.49,2256.59,2176.94,2230.04,2600652],["2014-10-29",2230.04,2256.59,2230.04,2256.59,3139311],["2014-10-30",2256.59,2283.13,2256.59,2283.13,2217770],["2014-10-31",2283.13,2336.23,2256.59,2309.68,2972168],["2014-11-03",2336.23,2362.78,2309.68,2309.68,1961193],["2014-11-04",2309.68,2336.23,2283.13,2309.68,2374175],["2014-11-05",2309.68,2309.68,2256.59,2283.13,2259639],["2014-11-06",2283.13,2336.23,2283.13,2336.23,3638884],["2014-11-07",2336.23,2336.23,2309.68,2309.68,553136],["2014-11-10",2309.68,2336.23,2283.13,2283.13,804770],["2014-11-11",2309.68,2336.23,2283.13,2309.68,2709329],["2014-11-12",2309.68,2336.23,2283.13,2336.23,2398125],["2014-11-13",2336.23,2362.78,2309.68,2336.23,3661406],["2014-11-14",2336.23,2336.23,2283.13,2336.23,1693132],["2014-11-17",2336.23,2362.78,2309.68,2336.23,2450316],["2014-11-18",2336.23,2336.23,2309.68,2309.68,3121543],["2014-11-19",2309.68,2336.23,2283.13,2309.68,2529540],["2014-11-20",2309.68,2336.23,2283.13,2309.68,2119097],["2014-11-21",2309.68,2389.33,2309.68,2362.78,3901084],["2014-11-24",2362.78,2362.78,2309.68,2309.68,2086330],["2014-11-25",2283.13,2362.78,2283.13,2362.78,1886535],["2014-11-26",2362.78,2362.78,2309.68,2336.23,3811742],["2014-11-27",2309.68,2362.78,2283.13,2309.68,1675834],["2014-11-28",2336.23,2362.78,2309.68,2309.68,2542011],["2014-12-01",2309.68,2336.23,2309.68,2309.68,1463402],["2014-12-02",2336.23,2336.23,2283.13,2283.13,1521061],["2014-12-03",2309.68,2336.23,2283.13,2309.68,2202467],["2014-12-04",2336.23,2442.42,2309.68,2415.87,11320193],["2014-12-05",2415.87,2442.42,2389.33,2389.33,2771729],["2014-12-08",2389.33,2389.33,2336.23,2362.78,5951049],["2014-12-09",2362.78,2362.78,2256.59,2283.13,6292522],["2014-12-10",2283.13,2336.23,2283.13,2336.23,2485879],["2014-12-11",2336.23,2362.78,2309.68,2309.68,3320696],["2014-12-12",2283.13,2336.23,2283.13,2336.23,873645],["2014-12-15",2309.68,2336.23,2283.13,2283.13,2947452],["2014-12-16",2283.13,2283.13,2230.04,2256.59,8044244],["2014-12-17",2256.59,2256.59,2097.3,2150.39,3988490],["2014-12-18",2150.39,2203.49,2150.39,2176.94,3205851],["2014-12-19",2176.94,2203.49,2097.3,2097.3,8388487],["2014-12-22",2097.3,2203.49,2097.3,2176.94,1653659],["2014-12-23",2203.49,2230.04,2150.39,2203.49,2626921],["2014-12-24",2176.94,2230.04,2176.94,2230.04,2577882],["2014-12-25",2017.65,2230.04,2017.65,2176.94,7376732],["2014-12-26",2176.94,2176.94,2123.85,2123.85,11363063],["2014-12-29",2123.85,2176.94,2044.2,2044.2,4848885],["2014-12-30",2097.3,2123.85,2017.65,2123.85,3044956],["2014-12-31",2150.39,2203.49,2123.85,2150.39,2454764],["2015-01-05",2176.94,2203.49,2150.39,2150.39,5351746],["2015-01-06",2150.39,2256.59,2123.85,2256.59,4650739],["2015-01-07",2256.59,2336.23,2230.04,2283.13,5006561],["2015-01-08",2283.13,2336.23,2256.59,2283.13,2763930],["2015-01-09",2283.13,2415.87,2256.59,2389.33,9206181],["2015-01-12",2389.33,2415.87,2336.23,2336.23,7154205],["2015-01-13",2336.23,2389.33,2309.68,2389.33,3253782],["2015-01-14",2389.33,2389.33,2309.68,2336.23,4914358],["2015-01-15",2336.23,2389.33,2336.23,2362.78,3002842],["2015-01-16",2389.33,2389.33,2309.68,2309.68,3599295],["2015-01-19",2336.23,2362.78,2309.68,2309.68,2994408],["2015-01-20",2415.87,2415.87,2309.68,2309.68,1237172],["2015-01-21",2309.68,2336.23,2283.13,2283.13,1628156],["2015-01-22",2283.13,2389.33,2256.59,2336.23,4962202],["2015-01-23",2336.23,2415.87,2336.23,2389.33,7619052],["2015-01-26",2389.33,2415.87,2362.78,2389.33,3778990],["2015-01-27",2389.33,2415.87,2309.68,2336.23,5540120],["2015-01-28",2336.23,2495.52,2309.68,2468.97,11699988],["2015-01-29",2468.97,2495.52,2415.87,2468.97,9980620],["2015-01-30",2468.97,2468.97,2362.78,2389.33,4141846],["2015-02-02",2389.33,2415.87,2336.23,2336.23,3038876],["2015-02-03",2336.23,2362.78,2203.49,2203.49,6801168],["2015-02-04",2203.49,2283.13,2203.49,2256.59,4224319],["2015-02-05",2256.59,2309.68,2256.59,2283.13,1582492],["2015-02-06",2283.13,2336.23,2256.59,2309.68,1289708],["2015-02-09",2336.23,2362.78,2309.68,2309.68,3052787],["2015-02-10",2336.23,2362.78,2309.68,2336.23,2237921],["2015-02-11",2336.23,2362.78,2309.68,2362.78,2621802],["2015-02-12",2362.78,2362.78,2309.68,2336.23,1760015],["2015-02-13",2336.23,2362.78,2309.68,2336.23,1482946],["2015-02-24",2362.78,2415.87,2362.78,2415.87,2533734],["2015-02-25",2362.78,2442.42,2362.78,2389.33,4864449],["2015-02-26",2389.33,2415.87,2389.33,2415.87,2800815],["2015-02-27",2415.87,2415.87,2389.33,2389.33,2197915],["2015-03-02",2389.33,2389.33,2362.78,2362.78,2737765],["2015-03-03",2362.78,2415.87,2362.78,2415.87,3717737],["2015-03-04",2415.87,2415.87,2389.33,2415.87,2278518],["2015-03-05",2415.87,2415.87,2362.78,2389.33,2186948],["2015-03-06",2389.33,2415.87,2362.78,2362.78,2380895],["2015-03-09",2362.78,2389.33,2336.23,2336.23,1435364],["2015-03-10",2336.23,2389.33,2336.23,2389.33,1686835],["2015-03-11",2389.33,2389.33,2336.23,2362.78,1409644],["2015-03-12",2362.78,2362.78,2309.68,2362.78,1975379],["2015-03-13",2362.78,2389.33,2336.23,2362.78,1074162],["2015-03-16",2362.78,2362.78,2309.68,2336.23,2432495],["2015-03-17",2336.23,2362.78,2309.68,2336.23,2498934],["2015-03-18",2309.68,2336.23,2283.13,2309.68,3202308],["2015-03-19",2309.68,2309.68,2256.59,2283.13,10823532],["2015-03-20",2070.75,2309.68,2070.75,2309.68,2046115],["2015-03-23",2309.68,2309.68,2256.59,2256.59,6205777],["2015-03-24",2256.59,2256.59,2230.04,2230.04,7462442],["2015-03-25",2256.59,2256.59,2230.04,2230.04,3145817],["2015-03-26",2256.59,2283.13,2230.04,2230.04,10530858],["2015-03-27",2256.59,2336.23,2256.59,2256.59,18089680],["2015-03-30",2283.13,2309.68,2230.04,2256.59,1372052],["2015-03-31",2256.59,2283.13,2230.04,2283.13,1297106],["2015-04-01",2283.13,2283.13,2203.49,2230.04,2722577],["2015-04-02",2230.04,2283.13,2203.49,2256.59,1425550],["2015-04-03",2256.59,2256.59,2230.04,2230.04,544625],["2015-04-06",2230.04,2256.59,2203.49,2230.04,1510585],["2015-04-07",2230.04,2256.59,2203.49,2256.59,1378143],["2015-04-08",2256.59,2256.59,2230.04,2230.04,1214405],["2015-04-09",2230.04,2283.13,2230.04,2256.59,1635322],["2015-04-10",2256.59,2283.13,2256.59,2283.13,1043639],["2015-04-13",2256.59,2283.13,2256.59,2256.59,733444],["2015-04-14",2256.59,2283.13,2230.04,2230.04,2422008],["2015-04-15",2230.04,2256.59,2230.04,2256.59,1168671],["2015-04-16",2256.59,2283.13,2256.59,2283.13,2024910],["2015-04-17",2283.13,2309.68,2256.59,2283.13,1516415],["2015-04-20",2256.59,2283.13,2256.59,2256.59,1160622],["2015-04-21",2256.59,2283.13,2256.59,2256.59,1411602],["2015-04-22",2256.59,2283.13,2230.04,2256.59,1312379],["2015-04-23",2256.59,2283.13,2230.04,2230.04,1011813],["2015-04-24",2256.59,2256.59,2203.49,2230.04,1573375],["2015-04-27",2230.04,2256.59,2203.49,2230.04,3460456],["2015-05-04",2017.65,2230.04,2017.65,2150.39,3533247],["2015-05-05",2123.85,2176.94,2123.85,2150.39,1630000],["2015-05-06",2150.39,2150.39,2097.3,2123.85,2452931],["2015-05-07",2123.85,2150.39,2097.3,2150.39,1565481],["2015-05-08",2123.85,2150.39,2123.85,2150.39,994075],["2015-05-11",2150.39,2150.39,2017.65,2097.3,5926190],["2015-05-12",2070.75,2123.85,1911.46,2070.75,10650493],["2015-05-13",2070.75,2070.75,1991.1,2070.75,3614098],["2015-05-14",2044.2,2070.75,1991.1,2070.75,2502430],["2015-05-15",2044.2,2044.2,2017.65,2044.2,2436460],["2015-05-18",1991.1,2017.65,1938.01,1991.1,4730460],["2015-05-19",1991.1,2044.2,1991.1,2017.65,2796782],["2015-05-20",2017.65,2070.75,2017.65,2044.2,3238221],["2015-05-21",2097.3,2097.3,2017.65,2044.2,3134972],["2015-05-22",2017.65,2044.2,2017.65,2017.65,2135727],["2015-05-25",2044.2,2044.2,1991.1,2017.65,2240130],["2015-05-26",2017.65,2097.3,2017.65,2070.75,4472008],["2015-05-27",2070.75,2070.75,2017.65,2044.2,2226530],["2015-05-28",2044.2,2230.04,2044.2,2176.94,9716633],["2015-05-29",2176.94,2230.04,2123.85,2123.85,4124399],["2015-06-01",2123.85,2203.49,2123.85,2150.39,2741580],["2015-06-02",2176.94,2203.49,2123.85,2123.85,4746257],["2015-06-03",2123.85,2150.39,2097.3,2123.85,1951713],["2015-06-04",2123.85,2176.94,2097.3,2123.85,2368170],["2015-06-05",2123.85,2176.94,2123.85,2150.39,2591697],["2015-06-08",2150.39,2203.49,2150.39,2176.94,2742657],["2015-06-09",2176.94,2176.94,2097.3,2097.3,2192315],["2015-06-10",2123.85,2123.85,2070.75,2123.85,1940799],["2015-06-11",2336.23,2336.23,2123.85,2150.39,1544821],["2015-06-12",2150.39,2176.94,2123.85,2150.39,1534915],["2015-06-15",2256.59,2256.59,2123.85,2203.49,6440832],["2015-06-16",2203.49,2256.59,2176.94,2203.49,4139970],["2015-06-17",2203.49,2203.49,2150.39,2176.94,1430878],["2015-06-18",2176.94,2203.49,2150.39,2176.94,1119385],["2015-06-19",2176.94,2203.49,2123.85,2176.94,2331312],["2015-06-22",2150.39,2203.49,2150.39,2203.49,3099190],["2015-06-23",2203.49,2230.04,2176.94,2203.49,4602997],["2015-06-24",2203.49,2203.49,2176.94,2176.94,666073],["2015-06-25",2176.94,2203.49,2150.39,2176.94,972866],["2015-06-26",2150.39,2203.49,2150.39,2150.39,2455530],["2015-06-29",2150.39,2176.94,2097.3,2176.94,1488760],["2015-06-30",2176.94,2176.94,2123.85,2176.94,2033150],["2015-07-01",2150.39,2176.94,2123.85,2150.39,1247037],["2015-07-02",2123.85,2256.59,2123.85,2230.04,6798087],["2015-07-03",2442.42,2442.42,2230.04,2283.13,5980819],["2015-07-06",2495.52,2495.52,2256.59,2309.68,3447882],["2015-07-07",2522.07,2522.07,2256.59,2309.68,4940260],["2015-07-08",2309.68,2415.87,2283.13,2362.78,12241149],["2015-07-09",2362.78,2362.78,2309.68,2336.23,2642592],["2015-07-10",2336.23,2389.33,2336.23,2362.78,4468185],["2015-07-13",2336.23,2442.42,2336.23,2389.33,6244299],["2015-07-14",2415.87,2601.71,2389.33,2522.07,20281443],["2015-07-15",2548.61,2548.61,2415.87,2415.87,8684234],["2015-07-16",2336.23,2468.97,2336.23,2415.87,3477791],["2015-07-17",2415.87,2442.42,2389.33,2389.33,3573697],["2015-07-20",2389.33,2389.33,2283.13,2309.68,9976783],["2015-07-21",2256.59,2362.78,2256.59,2309.68,4800869],["2015-07-22",2283.13,2362.78,2283.13,2362.78,2958466],["2015-07-23",2362.78,2389.33,2309.68,2309.68,3561650],["2015-07-24",2309.68,2362.78,2283.13,2283.13,2739501],["2015-07-27",2283.13,2336.23,2283.13,2309.68,2847144],["2015-07-28",2309.68,2336.23,2283.13,2283.13,3870286],["2015-07-29",2309.68,2309.68,2230.04,2230.04,4286786],["2015-07-30",2230.04,2283.13,2230.04,2283.13,1482936],["2015-07-31",2283.13,2309.68,2230.04,2230.04,1539135],["2015-08-03",2017.65,2230.04,2017.65,2176.94,6478944],["2015-08-04",1964.56,2230.04,1964.56,2176.94,2498930],["2015-08-05",2389.33,2389.33,2176.94,2203.49,2572965],["2015-08-06",2259.99,2401.24,2203.49,2203.49,4058640],["2015-08-07",2203.49,2259.99,2175.24,2231.74,2222811],["2015-08-10",2231.74,2231.74,2203.49,2231.74,5457643],["2015-08-11",2231.74,2231.74,2175.24,2175.24,2227860],["2015-08-12",2146.99,2175.24,2118.74,2118.74,6250143],["2015-08-13",2316.49,2316.49,2062.24,2118.74,5423113],["2015-08-14",2118.74,2118.74,2062.24,2062.24,3323365],["2015-08-17",2062.24,2118.74,2033.99,2033.99,7204239],["2015-08-18",2231.74,2231.74,2033.99,2090.49,4231960],["2015-08-19",2288.24,2288.24,2062.24,2062.24,2058090],["2015-08-20",2118.74,2118.74,2033.99,2062.24,2443017],["2015-08-21",2118.74,2118.74,1864.49,2033.99,13177174],["2015-08-24",2033.99,2033.99,1864.49,1949.24,9520028],["2015-08-25",1892.74,2005.74,1892.74,1977.49,5243497],["2015-08-26",1949.24,2005.74,1920.99,1977.49,4165522],["2015-08-27",1779.74,2005.74,1779.74,1949.24,8202058],["2015-08-28",1779.74,2005.74,1779.74,1977.49,2987460],["2015-08-31",1977.49,1977.49,1920.99,1920.99,8314738],["2015-09-01",1949.24,1949.24,1920.99,1920.99,599229],["2015-09-03",1920.99,1949.24,1892.74,1949.24,9369600],["2015-09-04",1949.24,1949.24,1920.99,1920.99,1245145],["2015-09-07",1949.24,1949.24,1892.74,1892.74,926820],["2015-09-08",1892.74,1977.49,1892.74,1920.99,6881825],["2015-09-09",1751.49,1977.49,1751.49,1949.24,1449390],["2015-09-10",1779.74,1949.24,1779.74,1949.24,434015],["2015-09-11",1949.24,1949.24,1920.99,1920.99,1905950],["2015-09-14",1920.99,1949.24,1892.74,1892.74,1560753],["2015-09-15",1864.49,1892.74,1864.49,1864.49,1763444],["2015-09-16",1864.49,1920.99,1864.49,1892.74,1542757],["2015-09-17",1892.74,1920.99,1864.49,1892.74,645216],["2015-09-18",1920.99,1949.24,1892.74,1920.99,6123382],["2015-09-21",1920.99,1949.24,1892.74,1949.24,1197584],["2015-09-22",1949.24,1977.49,1920.99,1977.49,5772879],["2015-09-23",1949.24,1977.49,1920.99,1949.24,508793],["2015-09-24",1949.24,1977.49,1920.99,1949.24,890045],["2015-09-25",1949.24,1949.24,1892.74,1920.99,1380156],["2015-09-28",1920.99,1920.99,1892.74,1920.99,1672577],["2015-09-29",1920.99,1920.99,1864.49,1892.74,3647371],["2015-09-30",1892.74,1920.99,1864.49,1892.74,2499745],["2015-10-01",1920.99,1920.99,1864.49,1892.74,658382],["2015-10-02",1892.74,1892.74,1864.49,1892.74,6502137],["2015-10-05",1892.74,1920.99,1864.49,1920.99,7545794],["2015-10-06",1920.99,1949.24,1892.74,1949.24,7433096],["2015-10-07",1949.24,1949.24,1892.74,1920.99,3108258],["2015-10-08",1920.99,1949.24,1892.74,1949.24,6078076],["2015-10-09",1949.24,1977.49,1949.24,1949.24,2837643],["2015-10-12",1949.24,2005.74,1949.24,1949.24,4293848],["2015-10-13",1977.49,1977.49,1920.99,1949.24,3586096],["2015-10-14",1949.24,1949.24,1920.99,1920.99,780433],["2015-10-15",1920.99,2005.74,1920.99,1949.24,15986156],["2015-10-16",1949.24,1977.49,1920.99,1949.24,2326805],["2015-10-19",1949.24,1949.24,1920.99,1949.24,4794371],["2015-10-20",1949.24,1949.24,1920.99,1920.99,1272439],["2015-10-21",1920.99,1920.99,1892.74,1892.74,5369410],["2015-10-22",1892.74,1949.24,1892.74,1920.99,1336132],["2015-10-23",1920.99,1949.24,1920.99,1920.99,1139686],["2015-10-26",1949.24,1977.49,1920.99,1949.24,5426645],["2015-10-27",1920.99,1949.24,1892.74,1892.74,7319324],["2015-10-28",1920.99,1920.99,1864.49,1892.74,1664391],["2015-10-29",1892.74,1920.99,1892.74,1892.74,953846],["2015-10-30",1892.74,1920.99,1864.49,1920.99,3082523],["2015-11-02",2005.74,2005.74,1892.74,1892.74,2461498],["2015-11-03",1892.74,1920.99,1864.49,1920.99,763564],["2015-11-04",1920.99,1920.99,1892.74,1920.99,10406645],["2015-11-05",1920.99,1920.99,1892.74,1892.74,502277],["2015-11-06",1892.74,1920.99,1864.49,1892.74,3308130],["2015-11-09",1723.24,1920.99,1723.24,1892.74,762920],["2015-11-10",1892.74,1920.99,1892.74,1892.74,1712213],["2015-11-11",1892.74,1920.99,1864.49,1892.74,796006],["2015-11-12",1864.49,1892.74,1864.49,1892.74,2976649],["2015-11-13",1892.74,1920.99,1864.49,1920.99,2322996],["2015-11-16",1920.99,1920.99,1892.74,1892.74,386517],["2015-11-17",1892.74,1920.99,1892.74,1892.74,3814347],["2015-11-18",1892.74,1920.99,1864.49,1920.99,814259],["2015-11-19",1920.99,1920.99,1864.49,1892.74,3565399],["2015-11-20",1892.74,1920.99,1892.74,1892.74,3142379],["2015-11-23",1892.74,1920.99,1892.74,1892.74,18603651],["2015-11-24",1864.49,1920.99,1864.49,1892.74,1348684],["2015-11-25",1892.74,1892.74,1864.49,1892.74,686961],["2015-11-26",1892.74,1920.99,1892.74,1892.74,3761570],["2015-11-27",1892.74,1920.99,1864.49,1892.74,972226],["2015-11-30",1864.49,1892.74,1864.49,1892.74,1041927],["2015-12-01",1864.49,1892.74,1836.24,1864.49,1678361],["2015-12-02",1864.49,1892.74,1836.24,1864.49,4487869],["2015-12-03",1864.49,1864.49,1836.24,1836.24,689669],["2015-12-04",1836.24,1864.49,1807.99,1836.24,4490738],["2015-12-07",1836.24,1836.24,1807.99,1807.99,960524],["2015-12-08",1807.99,1807.99,1779.74,1807.99,5457285],["2015-12-09",1779.74,1807.99,1779.74,1779.74,1798326],["2015-12-10",1779.74,1807.99,1779.74,1779.74,7472901],["2015-12-11",1779.74,1807.99,1779.74,1807.99,904072],["2015-12-14",1779.74,1807.99,1779.74,1779.74,6423966],["2015-12-15",1751.49,1807.99,1751.49,1779.74,1349423],["2015-12-16",1949.24,1949.24,1751.49,1779.74,8513459],["2015-12-17",1779.74,1864.49,1779.74,1836.24,1030999],["2015-12-18",1807.99,1836.24,1694.99,1694.99,12223699],["2015-12-21",1864.49,1864.49,1751.49,1779.74,3232853],["2015-12-22",1949.24,1949.24,1779.74,1807.99,8079149],["2015-12-23",1779.74,1779.74,1723.24,1751.49,2383945],["2015-12-24",1751.49,1779.74,1751.49,1751.49,591410],["2015-12-25",1779.74,1779.74,1723.24,1723.24,10094267],["2015-12-28",1751.49,1751.49,1694.99,1723.24,1653147],["2015-12-29",1723.24,1751.49,1694.99,1723.24,1954634],["2015-12-30",1723.24,1779.74,1723.24,1779.74,10205590],["2015-12-31",1779.74,1836.24,1779.74,1836.24,8690761],["2016-01-04",1836.24,1864.49,1779.74,1807.99,6490158],["2016-01-05",1807.99,1807.99,1751.49,1779.74,2344871],["2016-01-06",1779.74,1779.74,1751.49,1779.74,8173271],["2016-01-07",1779.74,1779.74,1723.24,1751.49,1897971],["2016-01-08",1723.24,1751.49,1694.99,1723.24,7041942],["2016-01-11",1723.24,1751.49,1694.99,1723.24,4761112],["2016-01-12",1723.24,1751.49,1723.24,1751.49,7752025],["2016-01-13",1751.49,1779.74,1723.24,1751.49,3704419],["2016-01-14",1723.24,1751.49,1666.74,1694.99,1595530],["2016-01-15",1694.99,1723.24,1666.74,1666.74,5913607],["2016-01-18",1638.49,1666.74,1525.49,1610.24,6914118],["2016-01-19",1581.99,1666.74,1581.99,1638.49,5837025],["2016-01-20",1638.49,1666.74,1610.24,1638.49,1332703],["2016-01-21",1638.49,1638.49,1581.99,1610.24,4938223],["2016-01-22",1610.24,1694.99,1581.99,1666.74,5090693],["2016-01-25",1694.99,1779.74,1666.74,1779.74,1606937],["2016-01-26",1751.49,1807.99,1694.99,1807.99,3974936],["2016-01-27",1807.99,1836.24,1779.74,1836.24,4474856],["2016-01-28",1836.24,1836.24,1779.74,1836.24,1972136],["2016-01-29",1836.24,1836.24,1779.74,1836.24,4218684],["2016-02-01",1836.24,1836.24,1779.74,1807.99,1795311],["2016-02-02",1807.99,1836.24,1779.74,1836.24,3953667],["2016-02-03",1836.24,1836.24,1807.99,1807.99,6129087],["2016-02-04",1807.99,1864.49,1807.99,1864.49,895958],["2016-02-05",1864.49,1892.74,1836.24,1892.74,3891725],["2016-02-15",1864.49,1949.24,1779.74,1920.99,4353319],["2016-02-16",1920.99,2033.99,1892.74,1977.49,3961336],["2016-02-17",1977.49,2005.74,1949.24,1949.24,3146097],["2016-02-18",1949.24,1977.49,1949.24,1977.49,611798],["2016-02-19",1977.49,1977.49,1892.74,1892.74,4039389],["2016-02-22",1892.74,1949.24,1892.74,1920.99,4708001],["2016-02-23",1920.99,1949.24,1892.74,1892.74,523892],["2016-02-24",1892.74,1949.24,1864.49,1920.99,4780206],["2016-02-25",1920.99,1977.49,1920.99,1949.24,4679532],["2016-02-26",1920.99,1949.24,1920.99,1949.24,1850874],["2016-02-29",1920.99,1949.24,1892.74,1892.74,2095500],["2016-03-01",1920.99,1949.24,1892.74,1949.24,4650784],["2016-03-02",1949.24,1949.24,1892.74,1892.74,2959332],["2016-03-03",1920.99,1920.99,1892.74,1892.74,4189584],["2016-03-04",1892.74,1949.24,1892.74,1920.99,4972900],["2016-03-07",1920.99,1920.99,1892.74,1892.74,3171751],["2016-03-08",1864.49,1920.99,1864.49,1892.74,3833700],["2016-03-09",1892.74,1920.99,1864.49,1892.74,1032931],["2016-03-10",1892.74,1920.99,1892.74,1920.99,308851],["2016-03-11",1920.99,1920.99,1892.74,1892.74,3889558],["2016-03-14",1892.74,1920.99,1864.49,1864.49,5900065],["2016-03-15",1864.49,1892.74,1864.49,1864.49,4196598],["2016-03-16",1864.49,1892.74,1864.49,1864.49,4801885],["2016-03-17",1864.49,1920.99,1864.49,1892.74,5291397],["2016-03-18",1892.74,1892.74,1864.49,1892.74,4878600],["2016-03-21",1892.74,1892.74,1864.49,1864.49,1230510],["2016-03-22",1864.49,1892.74,1836.24,1892.74,4532260],["2016-03-23",1864.49,1892.74,1864.49,1864.49,3706563],["2016-03-24",1864.49,1892.74,1864.49,1864.49,759759],["2016-03-25",1864.49,1864.49,1836.24,1836.24,5329179],["2016-03-28",1836.24,1864.49,1807.99,1836.24,5189184],["2016-03-29",1836.24,1864.49,1807.99,1836.24,5075505],["2016-03-30",1836.24,1836.24,1807.99,1836.24,460085],["2016-03-31",1836.24,1836.24,1807.99,1836.24,5422697],["2016-04-01",1807.99,1836.24,1779.74,1779.74,5597044],["2016-04-04",1779.74,1836.24,1779.74,1779.74,7134924],["2016-04-05",1807.99,1807.99,1779.74,1807.99,6449908],["2016-04-06",1807.99,1807.99,1779.74,1807.99,6216125],["2016-04-07",1807.99,1836.24,1779.74,1807.99,497103],["2016-04-08",1807.99,1836.24,1779.74,1836.24,537197],["2016-04-11",1836.24,1836.24,1807.99,1807.99,5431979],["2016-04-12",1807.99,1836.24,1807.99,1807.99,7389645],["2016-04-13",1836.24,1836.24,1807.99,1807.99,6427024],["2016-04-14",1807.99,1836.24,1779.74,1807.99,5767509],["2016-04-15",1836.24,1836.24,1807.99,1836.24,11634253],["2016-04-19",1807.99,1836.24,1779.74,1807.99,5246225],["2016-04-20",1807.99,1807.99,1751.49,1807.99,1867006],["2016-04-21",1807.99,1807.99,1779.74,1779.74,561408],["2016-04-22",1779.74,1836.24,1779.74,1836.24,1927526],["2016-04-25",1836.24,1864.49,1807.99,1836.24,538538],["2016-04-26",1836.24,1836.24,1779.74,1807.99,1241469],["2016-04-27",1807.99,1807.99,1779.74,1779.74,832396],["2016-04-28",1779.74,1807.99,1779.74,1807.99,507481],["2016-04-29",1807.99,1864.49,1807.99,1836.24,2979528],["2016-05-04",1836.24,1864.49,1807.99,1836.24,2875609],["2016-05-05",1807.99,1836.24,1807.99,1836.24,1501730],["2016-05-06",1807.99,1864.49,1807.99,1807.99,3116310],["2016-05-09",1807.99,1864.49,1807.99,1836.24,3654753],["2016-05-10",1836.24,1836.24,1807.99,1836.24,1440166],["2016-05-11",1807.99,1836.24,1807.99,1807.99,3255747],["2016-05-12",1807.99,1892.74,1807.99,1836.24,5706353],["2016-05-13",1864.49,1920.99,1864.49,1892.74,5478932],["2016-05-16",1920.99,1920.99,1864.49,1892.74,3042316],["2016-05-17",1892.74,1920.99,1864.49,1892.74,11165623],["2016-05-18",1892.74,1949.24,1892.74,1892.74,4833322],["2016-05-19",1892.74,1920.99,1836.24,1836.24,11987738],["2016-05-20",1836.24,1892.74,1836.24,1836.24,2330185],["2016-05-23",1864.49,1864.49,1836.24,1836.24,8904652],["2016-05-24",1836.24,1836.24,1807.99,1807.99,1603517],["2016-05-25",1807.99,1836.24,1779.74,1807.99,10303907],["2016-05-26",1779.74,1807.99,1779.74,1779.74,2860103],["2016-05-27",1779.74,1807.99,1779.74,1807.99,10136081],["2016-05-30",1807.99,1807.99,1779.74,1779.74,1753405],["2016-05-31",1779.74,1807.99,1779.74,1779.74,9651018],["2016-06-01",1807.99,1807.99,1779.74,1779.74,2076461],["2016-06-02",1779.74,1807.99,1779.74,1779.74,2063594],["2016-06-03",1779.74,1807.99,1779.74,1807.99,3058368],["2016-06-06",1779.74,1807.99,1779.74,1779.74,2271048],["2016-06-07",1779.74,1807.99,1751.49,1779.74,1950208],["2016-06-08",1779.74,1807.99,1779.74,1807.99,2899175],["2016-06-09",1807.99,1807.99,1779.74,1807.99,993050],["2016-06-10",1807.99,1836.24,1779.74,1779.74,1656678],["2016-06-13",1779.74,1807.99,1779.74,1779.74,2347869],["2016-06-14",1779.74,1807.99,1751.49,1779.74,1167368],["2016-06-15",1779.74,1807.99,1751.49,1779.74,1381034],["2016-06-16",1779.74,1779.74,1751.49,1751.49,1027007],["2016-06-17",1779.74,1779.74,1751.49,1751.49,1684927],["2016-06-20",1723.24,1779.74,1723.24,1779.74,708692],["2016-06-21",1779.74,1779.74,1751.49,1751.49,434516],["2016-06-22",1751.49,1779.74,1723.24,1751.49,4270148],["2016-06-23",1751.49,1779.74,1751.49,1779.74,2015265],["2016-06-24",1779.74,1779.74,1666.74,1723.24,4472806],["2016-06-27",1723.24,1751.49,1666.74,1751.49,2705936],["2016-06-28",1751.49,1779.74,1694.99,1779.74,5968203],["2016-06-29",1751.49,1751.49,1723.24,1751.49,639122],["2016-06-30",1751.49,1751.49,1694.99,1723.24,12067200],["2016-07-01",1723.24,1751.49,1694.99,1723.24,1755272],["2016-07-04",1751.49,1751.49,1723.24,1723.24,8922566],["2016-07-05",1723.24,1779.74,1723.24,1751.49,2923316],["2016-07-06",1751.49,1807.99,1751.49,1779.74,2041416],["2016-07-07",1779.74,1807.99,1751.49,1807.99,1819703],["2016-07-08",1807.99,1807.99,1751.49,1779.74,801053],["2016-07-11",1751.49,1779.74,1723.24,1751.49,1790854],["2016-07-12",1751.49,1751.49,1723.24,1723.24,1317939],["2016-07-13",1751.49,1779.74,1723.24,1751.49,1245020],["2016-07-14",1751.49,1779.74,1751.49,1779.74,4441065],["2016-07-15",1779.74,1779.74,1751.49,1779.74,1227333],["2016-07-18",1779.74,1779.74,1723.24,1751.49,10260205],["2016-07-19",1751.49,1779.74,1723.24,1751.49,499413],["2016-07-20",1751.49,1751.49,1723.24,1723.24,1295622],["2016-07-21",1751.49,1751.49,1694.99,1723.24,371010],["2016-07-22",1723.24,1751.49,1694.99,1723.24,566916],["2016-07-25",1723.24,1723.24,1694.99,1723.24,412848],["2016-07-26",1723.24,1723.24,1694.99,1723.24,315626],["2016-07-27",1723.24,1751.49,1694.99,1723.24,2651867],["2016-07-28",1694.99,1694.99,1666.74,1694.99,1947815],["2016-07-29",1694.99,1723.24,1666.74,1694.99,1135117],["2016-08-01",1694.99,1694.99,1666.74,1666.74,620747],["2016-08-02",1666.74,1666.74,1610.24,1610.24,1799041],["2016-08-03",1610.24,1638.49,1610.24,1610.24,369240],["2016-08-04",1638.49,1638.49,1581.99,1581.99,1799473],["2016-08-05",1581.99,1610.24,1553.74,1553.74,1655583],["2016-08-08",1553.74,1581.99,1468.99,1525.49,3359571],["2016-08-09",1497.24,1553.74,1468.99,1525.49,2869326],["2016-08-10",1525.49,1553.74,1468.99,1525.49,3000304],["2016-08-11",1525.49,1581.99,1525.49,1581.99,2325590],["2016-08-12",1581.99,1610.24,1553.74,1581.99,3070697],["2016-08-15",1581.99,1581.99,1553.74,1553.74,2995350],["2016-08-16",1581.99,1581.99,1525.49,1553.74,2991328],["2016-08-17",1610.24,1610.24,1525.49,1581.99,2723457],["2016-08-18",1553.74,1581.99,1525.49,1525.49,1054436],["2016-08-19",1525.49,1553.74,1497.24,1525.49,698403],["2016-08-22",1525.49,1525.49,1497.24,1497.24,728631],["2016-08-23",1497.24,1525.49,1497.24,1497.24,1320083],["2016-08-24",1468.99,1553.74,1468.99,1525.49,1243347],["2016-08-25",1553.74,1553.74,1497.24,1525.49,608768],["2016-08-26",1525.49,1553.74,1525.49,1553.74,637395],["2016-08-29",1553.74,1581.99,1525.49,1525.49,1805232],["2016-08-30",1525.49,1525.49,1497.24,1525.49,604465],["2016-08-31",1497.24,1525.49,1497.24,1497.24,985181],["2016-09-01",1497.24,1497.24,1468.99,1468.99,690080],["2016-09-05",1468.99,1497.24,1440.74,1440.74,1760853],["2016-09-06",1440.74,1497.24,1440.74,1468.99,2165223],["2016-09-07",1468.99,1497.24,1468.99,1468.99,419626],["2016-09-08",1497.24,1525.49,1497.24,1497.24,1428702],["2016-09-09",1497.24,1497.24,1440.74,1468.99,1608493],["2016-09-12",1440.74,1440.74,1412.49,1412.49,2879327],["2016-09-13",1412.49,1440.74,1412.49,1440.74,1091971],["2016-09-14",1412.49,1440.74,1384.24,1412.49,1842280],["2016-09-15",1412.49,1412.49,1355.99,1384.24,2493029],["2016-09-16",1384.24,1384.24,1299.49,1299.49,24914285],["2016-09-19",1327.74,1384.24,1327.74,1355.99,6260172],["2016-09-20",1355.99,1384.24,1355.99,1355.99,3201799],["2016-09-21",1355.99,1355.99,1327.74,1355.99,4323666],["2016-09-22",1384.24,1384.24,1327.74,1327.74,3549751],["2016-09-23",1327.74,1355.99,1299.49,1327.74,2638520],["2016-09-26",1327.74,1327.74,1299.49,1299.49,5030038],["2016-09-27",1299.49,1327.74,1271.24,1299.49,2468143],["2016-09-28",1271.24,1327.74,1271.24,1271.24,3938958],["2016-09-29",1271.24,1327.74,1271.24,1299.49,5106559],["2016-09-30",1299.49,1327.74,1271.24,1299.49,3412756],["2016-10-03",1299.49,1327.74,1271.24,1299.49,3554273],["2016-10-04",1299.49,1299.49,1271.24,1271.24,3337866],["2016-10-05",1299.49,1327.74,1271.24,1299.49,2020339],["2016-10-06",1299.49,1412.49,1299.49,1412.49,9327832],["2016-10-07",1440.74,1468.99,1355.99,1384.24,1983154],["2016-10-10",1384.24,1412.49,1355.99,1355.99,2339399],["2016-10-11",1355.99,1355.99,1299.49,1327.74,2679548],["2016-10-12",1327.74,1412.49,1327.74,1355.99,2428177],["2016-10-13",1355.99,1384.24,1355.99,1384.24,2619690],["2016-10-14",1412.49,1468.99,1384.24,1440.74,7437711],["2016-10-17",1440.74,1497.24,1440.74,1468.99,3478864],["2016-10-18",1468.99,1468.99,1440.74,1440.74,1670030],["2016-10-19",1468.99,1581.99,1440.74,1581.99,11000487],["2016-10-20",1610.24,1694.99,1581.99,1610.24,7572429],["2016-10-21",1610.24,1638.49,1581.99,1581.99,3792660],["2016-10-24",1581.99,1638.49,1553.74,1581.99,5615544],["2016-10-25",1581.99,1581.99,1525.49,1553.74,3206172],["2016-10-26",1553.74,1581.99,1468.99,1497.24,5441765],["2016-10-27",1497.24,1525.49,1468.99,1497.24,1859425],["2016-10-28",1497.24,1553.74,1468.99,1553.74,5242829],["2016-10-31",1553.74,1610.24,1525.49,1525.49,3372863],["2016-11-01",1525.49,1553.74,1497.24,1525.49,1815046],["2016-11-02",1525.49,1553.74,1497.24,1497.24,2005457],["2016-11-03",1497.24,1497.24,1440.74,1468.99,2522141],["2016-11-04",1468.99,1497.24,1440.74,1497.24,1250144],["2016-11-07",1497.24,1525.49,1468.99,1497.24,1581871],["2016-11-08",1497.24,1581.99,1468.99,1553.74,9963066],["2016-11-09",1553.74,1581.99,1440.74,1497.24,3811502],["2016-11-10",1497.24,1553.74,1497.24,1553.74,3204013],["2016-11-11",1553.74,1553.74,1497.24,1525.49,1248775],["2016-11-14",1525.49,1553.74,1497.24,1525.49,1653162],["2016-11-15",1553.74,1553.74,1497.24,1497.24,1780639],["2016-11-16",1497.24,1553.74,1497.24,1497.24,6431598],["2016-11-17",1525.49,1553.74,1497.24,1525.49,1053995],["2016-11-18",1525.49,1525.49,1497.24,1525.49,408890],["2016-11-21",1525.49,1525.49,1497.24,1497.24,1121803],["2016-11-22",1497.24,1525.49,1468.99,1497.24,2422688],["2016-11-23",1497.24,1497.24,1468.99,1497.24,682394],["2016-11-24",1497.24,1497.24,1468.99,1468.99,2043641],["2016-11-25",1468.99,1497.24,1440.74,1468.99,1299691],["2016-11-28",1468.99,1468.99,1412.49,1412.49,2284620],["2016-11-29",1412.49,1440.74,1384.24,1412.49,2976439],["2016-11-30",1440.74,1468.99,1440.74,1468.99,1394611],["2016-12-01",1468.99,1468.99,1440.74,1440.74,1034690],["2016-12-02",1440.74,1468.99,1440.74,1440.74,618101],["2016-12-05",1440.74,1440.74,1412.49,1412.49,1368482],["2016-12-06",1412.49,1412.49,1384.24,1384.24,2664951],["2016-12-07",1412.49,1440.74,1384.24,1412.49,5926373],["2016-12-08",1271.24,1440.74,1271.24,1440.74,1721851],["2016-12-09",1412.49,1440.74,1355.99,1384.24,3749310],["2016-12-12",1384.24,1384.24,1327.74,1327.74,2880166],["2016-12-13",1327.74,1355.99,1271.24,1299.49,2768713],["2016-12-14",1186.49,1355.99,1186.49,1327.74,4834305],["2016-12-15",1355.99,1355.99,1327.74,1327.74,916725],["2016-12-16",1327.74,1355.99,1327.74,1355.99,2404039],["2016-12-19",1327.74,1384.24,1327.74,1355.99,1659694],["2016-12-20",1355.99,1384.24,1355.99,1384.24,3569130],["2016-12-21",1384.24,1440.74,1384.24,1412.49,2358224],["2016-12-22",1412.49,1440.74,1355.99,1355.99,3602919],["2016-12-23",1355.99,1384.24,1327.74,1327.74,2309736],["2016-12-26",1355.99,1355.99,1327.74,1327.74,2429795],["2016-12-27",1327.74,1384.24,1327.74,1327.74,2181012],["2016-12-28",1327.74,1388.1,1327.74,1357.92,3315071],["2016-12-29",1357.92,1388.1,1357.92,1388.1,905919],["2016-12-30",1388.1,1418.27,1357.92,1388.1,1481335],["2017-01-03",1388.1,1448.45,1357.92,1418.27,4544036],["2017-01-04",1418.27,1448.45,1388.1,1418.27,2691898],["2017-01-05",1418.27,1418.27,1388.1,1388.1,1774021],["2017-01-06",1388.1,1448.45,1388.1,1448.45,4955743],["2017-01-09",1448.45,1478.62,1418.27,1418.27,3517055],["2017-01-10",1418.27,1448.45,1418.27,1448.45,1513552],["2017-01-11",1448.45,1448.45,1418.27,1418.27,2443203],["2017-01-12",1418.27,1448.45,1388.1,1418.27,2234627],["2017-01-13",1448.45,1448.45,1418.27,1448.45,3177933],["2017-01-16",1448.45,1448.45,1418.27,1418.27,2663468],["2017-01-17",1418.27,1448.45,1418.27,1448.45,2160922],["2017-01-18",1448.45,1448.45,1418.27,1418.27,2581857],["2017-01-19",1388.1,1418.27,1388.1,1388.1,1009240],["2017-01-20",1388.1,1418.27,1388.1,1418.27,1734546],["2017-01-23",1418.27,1418.27,1388.1,1418.27,724581],["2017-01-24",1418.27,1448.45,1388.1,1418.27,2251596],["2017-01-25",1418.27,1448.45,1418.27,1448.45,656141],["2017-02-02",1448.45,1448.45,1418.27,1418.27,1820910],["2017-02-03",1418.27,1478.62,1418.27,1478.62,4805766],["2017-02-06",1478.62,1569.15,1478.62,1538.98,8008343],["2017-02-07",1538.98,1569.15,1508.8,1508.8,2513410],["2017-02-08",1508.8,1538.98,1508.8,1508.8,3353532],["2017-02-09",1538.98,1538.98,1508.8,1538.98,3072207],["2017-02-10",1538.98,1569.15,1508.8,1508.8,3664562],["2017-02-13",1508.8,1538.98,1478.62,1538.98,4149093],["2017-02-14",1538.98,1538.98,1508.8,1508.8,6680356],["2017-02-15",1508.8,1538.98,1508.8,1508.8,2976631],["2017-02-16",1508.8,1599.33,1508.8,1538.98,8387018],["2017-02-17",1538.98,1569.15,1508.8,1538.98,4161091],["2017-02-20",1538.98,1569.15,1508.8,1538.98,3575077],["2017-02-21",1538.98,1599.33,1538.98,1569.15,6353780],["2017-02-22",1569.15,1569.15,1538.98,1538.98,2198845],["2017-02-23",1538.98,1569.15,1508.8,1538.98,3073740],["2017-02-24",1538.98,1569.15,1508.8,1508.8,5281077],["2017-02-27",1508.8,1569.15,1508.8,1538.98,5233349],["2017-02-28",1569.15,1659.68,1569.15,1599.33,12605709],["2017-03-01",1629.5,1629.5,1569.15,1599.33,4187312],["2017-03-02",1599.33,1599.33,1569.15,1569.15,3770490],["2017-03-03",1569.15,1599.33,1538.98,1538.98,4198454],["2017-03-06",1569.15,1569.15,1508.8,1538.98,3546102],["2017-03-07",1538.98,1569.15,1508.8,1538.98,9827093],["2017-03-08",1538.98,1569.15,1508.8,1538.98,3619325],["2017-03-09",1508.8,1569.15,1508.8,1538.98,2565514],["2017-03-10",1538.98,1569.15,1508.8,1538.98,2363937],["2017-03-13",1538.98,1569.15,1508.8,1508.8,4027495],["2017-03-14",1508.8,1538.98,1508.8,1508.8,4899958],["2017-03-15",1508.8,1538.98,1478.62,1508.8,3158726],["2017-03-16",1357.92,1538.98,1357.92,1508.8,2582190],["2017-03-17",1478.62,1569.15,1478.62,1508.8,10660124],["2017-03-20",1538.98,1569.15,1508.8,1538.98,3389089],["2017-03-21",1538.98,1569.15,1508.8,1538.98,3119644],["2017-03-22",1538.98,1569.15,1508.8,1538.98,4597969],["2017-03-23",1538.98,1569.15,1508.8,1569.15,3855307],["2017-03-24",1569.15,1720.03,1538.98,1720.03,24788344],["2017-03-27",1750.21,1870.91,1720.03,1840.74,15225451],["2017-03-28",1659.68,1840.74,1659.68,1750.21,6733559],["2017-03-29",1750.21,1780.38,1720.03,1750.21,7917683],["2017-03-30",1750.21,1810.56,1720.03,1780.38,4945965],["2017-03-31",1780.38,1780.38,1689.86,1720.03,4078768],["2017-04-03",1720.03,1780.38,1689.86,1750.21,4318137],["2017-04-04",1750.21,1810.56,1750.21,1810.56,14686058],["2017-04-05",1810.56,1810.56,1750.21,1750.21,4318809],["2017-04-07",1750.21,1780.38,1689.86,1750.21,7582509],["2017-04-10",1750.21,1901.09,1750.21,1901.09,27194165],["2017-04-11",1931.26,2082.14,1931.26,2051.97,35619740],["2017-04-12",2051.97,2082.14,1991.62,2082.14,14435005],["2017-04-13",2051.97,2233.02,2021.79,2233.02,16944093],["2017-04-14",2233.02,2293.38,2112.32,2293.38,16133989],["2017-04-17",2293.38,2353.73,2142.5,2172.67,20644228],["2017-04-18",2172.67,2263.2,2082.14,2233.02,28742623],["2017-04-19",2233.02,2353.73,2202.85,2263.2,23694941],["2017-04-20",2263.2,2293.38,2112.32,2202.85,24829764],["2017-04-21",2202.85,2293.38,2172.67,2293.38,15961582],["2017-04-24",2293.38,2323.55,2233.02,2263.2,14012966],["2017-04-25",2263.2,2293.38,2172.67,2293.38,25801510],["2017-04-26",2202.85,2323.55,2202.85,2233.02,21856348],["2017-04-27",2233.02,2353.73,2202.85,2263.2,20099769],["2017-04-28",2263.2,2293.38,2202.85,2263.2,17605885],["2017-05-03",2263.2,2293.38,2172.67,2263.2,18029631],["2017-05-04",2202.85,2263.2,2142.5,2142.5,14850767],["2017-05-05",2172.67,2233.02,2112.32,2202.85,11535183],["2017-05-08",2172.67,2172.67,2051.97,2112.32,7483855],["2017-05-09",2112.32,2172.67,2051.97,2112.32,10874243],["2017-05-10",1901.09,2142.5,1901.09,2051.97,12942536],["2017-05-11",2082.14,2112.32,2021.79,2051.97,8556072],["2017-05-12",2051.97,2082.14,1991.62,2021.79,9939655],["2017-05-15",2021.79,2021.79,1961.44,2021.79,8202242],["2017-05-16",2021.79,2082.14,1991.62,2051.97,19638571],["2017-05-17",2051.97,2112.32,2021.79,2112.32,14822276],["2017-05-18",2112.32,2202.85,2082.14,2082.14,16689324],["2017-05-19",2082.14,2112.32,2051.97,2082.14,11819317],["2017-05-22",2112.32,2233.02,2082.14,2142.5,19340103],["2017-05-23",2142.5,2142.5,2051.97,2051.97,11902744],["2017-05-24",2082.14,2172.67,2051.97,2112.32,22019339],["2017-05-25",2112.32,2202.85,2082.14,2142.5,15777098],["2017-05-26",2142.5,2142.5,2082.14,2112.32,9427971],["2017-05-29",2112.32,2142.5,2082.14,2082.14,8074843],["2017-05-30",2082.14,2172.67,2082.14,2082.14,19037731],["2017-05-31",2082.14,2263.2,2082.14,2172.67,31173275],["2017-06-01",2202.85,2233.02,2142.5,2172.67,11374803],["2017-06-02",2202.85,2233.02,2142.5,2202.85,20480998],["2017-06-05",2202.85,2263.2,2202.85,2233.02,14925913],["2017-06-06",2233.02,2233.02,2172.67,2202.85,20475670],["2017-06-07",2202.85,2293.38,2202.85,2233.02,27471320],["2017-06-08",2263.2,2263.2,2172.67,2202.85,12993829],["2017-06-09",2202.85,2233.02,2172.67,2172.67,11147655],["2017-06-12",2172.67,2202.85,2142.5,2142.5,11084602],["2017-06-13",2172.67,2202.85,2112.32,2172.67,11504911],["2017-06-14",2172.67,2202.85,2172.67,2202.85,10058106],["2017-06-15",2202.85,2202.85,2172.67,2202.85,10357919],["2017-06-16",2202.85,2233.02,2172.67,2233.02,7213418],["2017-06-19",2233.02,2323.55,2202.85,2323.55,23465716],["2017-06-20",2323.55,2414.08,2323.55,2353.73,21631899],["2017-06-21",2353.73,2383.9,2293.38,2323.55,21021498],["2017-06-22",2323.55,2353.73,2233.02,2233.02,14236230],["2017-06-23",2233.02,2293.38,2233.02,2263.2,11481002],["2017-06-26",2263.2,2293.38,2233.02,2263.2,8590883],["2017-06-27",2293.38,2323.55,2263.2,2263.2,9457970],["2017-06-28",2293.38,2293.38,2263.2,2263.2,8830537],["2017-06-29",2263.2,2293.38,2233.02,2263.2,6426151],["2017-06-30",2263.2,2293.38,2263.2,2293.38,7082585],["2017-07-03",2293.38,2444.26,2293.38,2414.08,27096421],["2017-07-04",2414.08,2444.26,2383.9,2414.08,11148255],["2017-07-05",2414.08,2504.61,2383.9,2504.61,12406953],["2017-07-06",2504.61,2564.96,2474.43,2564.96,14573434],["2017-07-07",2564.96,2595.14,2444.26,2444.26,26028705],["2017-07-10",2444.26,2504.61,2353.73,2414.08,24003977],["2017-07-11",2383.9,2474.43,2383.9,2444.26,10092117],["2017-07-12",2504.61,2504.61,2444.26,2444.26,5249162],["2017-07-13",2444.26,2474.43,2414.08,2474.43,8643454],["2017-07-14",2474.43,2504.61,2444.26,2444.26,11294448],["2017-07-17",2444.26,2444.26,2353.73,2353.73,12719959],["2017-07-18",2383.9,2383.9,2293.38,2383.9,7280319],["2017-07-19",2383.9,2414.08,2353.73,2414.08,6676657],["2017-07-20",2414.08,2414.08,2353.73,2414.08,4473959],["2017-07-21",2414.08,2444.26,2353.73,2353.73,6528881],["2017-07-24",2353.73,2383.9,2293.38,2353.73,14616680],["2017-07-25",2383.9,2383.9,2323.55,2383.9,9965824],["2017-07-26",2383.9,2444.26,2383.9,2414.08,10613308],["2017-07-27",2414.08,2444.26,2383.9,2414.08,4852755],["2017-07-28",2414.08,2474.43,2383.9,2414.08,22555489],["2017-07-31",2444.26,2534.78,2444.26,2504.61,19163311],["2017-08-01",2534.78,2534.78,2474.43,2474.43,6129971],["2017-08-02",2504.61,2504.61,2414.08,2444.26,14200039],["2017-08-03",2444.26,2474.43,2414.08,2444.26,9247562],["2017-08-04",2474.43,2474.43,2414.08,2444.26,5204859],["2017-08-07",2444.26,2534.78,2414.08,2474.43,15629216],["2017-08-08",2504.61,2504.61,2444.26,2444.26,6068418],["2017-08-09",2444.26,2474.43,2353.73,2383.9,18633843],["2017-08-10",2383.9,2414.08,2353.73,2383.9,7405169],["2017-08-11",2383.9,2414.08,2353.73,2353.73,4661662],["2017-08-14",2383.9,2414.08,2353.73,2414.08,3868429],["2017-08-15",2414.08,2414.08,2383.9,2383.9,5673210],["2017-08-16",2383.9,2414.08,2353.73,2383.9,4342321],["2017-08-17",2383.9,2414.08,2353.73,2353.73,10122861],["2017-08-18",2353.73,2383.9,2293.38,2353.73,6487002],["2017-08-21",2353.73,2383.9,2323.55,2323.55,4443687],["2017-08-22",2323.55,2353.73,2323.55,2323.55,6587831],["2017-08-23",2323.55,2353.73,2293.38,2323.55,3384997],["2017-08-24",2323.55,2353.73,2293.38,2353.73,3675251],["2017-08-25",2353.73,2383.9,2323.55,2353.73,5819789],["2017-08-28",2353.73,2383.9,2323.55,2353.73,4946585],["2017-08-29",2353.73,2383.9,2353.73,2353.73,4706232],["2017-08-30",2323.55,2383.9,2323.55,2323.55,4854993],["2017-08-31",2353.73,2414.08,2323.55,2383.9,7625969],["2017-09-01",2383.9,2414.08,2353.73,2353.73,2859588],["2017-09-05",2353.73,2383.9,2353.73,2383.9,2453442],["2017-09-06",2383.9,2383.9,2353.73,2353.73,1960451],["2017-09-07",2353.73,2383.9,2353.73,2383.9,2797301],["2017-09-08",2383.9,2383.9,2323.55,2353.73,10364327],["2017-09-11",2323.55,2353.73,2323.55,2323.55,5668298],["2017-09-12",2323.55,2353.73,2293.38,2323.55,3930200],["2017-09-13",2323.55,2353.73,2323.55,2323.55,4807711],["2017-09-14",2323.55,2353.73,2293.38,2323.55,6604474],["2017-09-15",2323.55,2353.73,2293.38,2323.55,2552471],["2017-09-18",2323.55,2414.08,2323.55,2383.9,19586600],["2017-09-19",2383.9,2444.26,2383.9,2383.9,5962592],["2017-09-20",2383.9,2474.43,2383.9,2474.43,22720389],["2017-09-21",2474.43,2474.43,2414.08,2444.26,15149041],["2017-09-22",2474.43,2474.43,2414.08,2414.08,4300467],["2017-09-25",2414.08,2474.43,2383.9,2444.26,9648488],["2017-09-26",2444.26,2474.43,2414.08,2414.08,7851963],["2017-09-27",2444.26,2474.43,2414.08,2444.26,6737259],["2017-09-28",2444.26,2474.43,2414.08,2414.08,7563247],["2017-09-29",2172.67,2444.26,2172.67,2414.08,4766981],["2017-10-02",2414.08,2444.26,2383.9,2414.08,5881578],["2017-10-03",2414.08,2414.08,2353.73,2383.9,6520377],["2017-10-04",2383.9,2414.08,2353.73,2414.08,4344110],["2017-10-05",2414.08,2444.26,2383.9,2414.08,6802546],["2017-10-06",2414.08,2444.26,2383.9,2414.08,4052686],["2017-10-09",2414.08,2504.61,2414.08,2474.43,16139732],["2017-10-10",2414.08,2504.61,2414.08,2444.26,4144422],["2017-10-11",2444.26,2504.61,2444.26,2474.43,9640899],["2017-10-12",2474.43,2474.43,2444.26,2444.26,4594882],["2017-10-13",2444.26,2474.43,2414.08,2444.26,4396054],["2017-10-16",2444.26,2474.43,2414.08,2444.26,5150539],["2017-10-17",2444.26,2504.61,2414.08,2504.61,13650310],["2017-10-18",2504.61,2564.96,2474.43,2474.43,12302837],["2017-10-19",2474.43,2504.61,2444.26,2474.43,4956059],["2017-10-20",2474.43,2504.61,2444.26,2444.26,5777178],["2017-10-23",2444.26,2474.43,2383.9,2414.08,8605317],["2017-10-24",2414.08,2444.26,2383.9,2414.08,6165120],["2017-10-25",2414.08,2444.26,2414.08,2444.26,2638398],["2017-10-26",2444.26,2444.26,2383.9,2383.9,7433889],["2017-10-27",2383.9,2414.08,2353.73,2414.08,4591384],["2017-10-30",2414.08,2444.26,2383.9,2383.9,4545551],["2017-10-31",2383.9,2414.08,2353.73,2353.73,3832826],["2017-11-01",2142.5,2414.08,2142.5,2383.9,12290508],["2017-11-02",2414.08,2414.08,2353.73,2353.73,3368769],["2017-11-03",2383.9,2383.9,2293.38,2353.73,6419720],["2017-11-06",2353.73,2383.9,2323.55,2353.73,6918879],["2017-11-07",2353.73,2383.9,2323.55,2353.73,4071254],["2017-11-08",2323.55,2414.08,2323.55,2383.9,7202344],["2017-11-09",2383.9,2414.08,2353.73,2353.73,4120643],["2017-11-10",2383.9,2383.9,2353.73,2383.9,3577379],["2017-11-13",2353.73,2383.9,2323.55,2353.73,3907779],["2017-11-14",2353.73,2414.08,2323.55,2383.9,8992417],["2017-11-15",2383.9,2414.08,2383.9,2414.08,3412661],["2017-11-16",2414.08,2414.08,2383.9,2383.9,7007212],["2017-11-17",2383.9,2504.61,2383.9,2444.26,18790366],["2017-11-20",2444.26,2474.43,2414.08,2444.26,4727218],["2017-11-21",2444.26,2474.43,2444.26,2444.26,8283178],["2017-11-22",2444.26,2474.43,2414.08,2444.26,9240572],["2017-11-23",2444.26,2595.14,2444.26,2504.61,28981440],["2017-11-24",2444.26,2534.78,2444.26,2504.61,8348817],["2017-11-27",2534.78,2746.02,2504.61,2655.49,30653612],["2017-11-28",2655.49,2715.84,2625.31,2655.49,14635949],["2017-11-29",2655.49,2836.54,2655.49,2836.54,17731778],["2017-11-30",2866.72,2896.9,2806.37,2836.54,19799569],["2017-12-01",2836.54,2866.72,2806.37,2836.54,16852890],["2017-12-04",2866.72,2987.42,2866.72,2896.9,37586018],["2017-12-05",2927.07,2927.07,2746.02,2746.02,22980210],["2017-12-06",2746.02,2836.54,2715.84,2806.37,21644597],["2017-12-07",2836.54,2866.72,2806.37,2866.72,10181617],["2017-12-08",2866.72,2896.9,2836.54,2836.54,9587581],["2017-12-11",2746.02,2776.19,2685.66,2685.66,22144492],["2017-12-12",2715.84,2715.84,2474.43,2625.31,31907574],["2017-12-13",2625.31,2685.66,2564.96,2595.14,9744374],["2017-12-14",2595.14,2655.49,2564.96,2655.49,7889713],["2017-12-15",2655.49,2655.49,2625.31,2625.31,6514638],["2017-12-18",2655.49,2776.19,2655.49,2776.19,12176917],["2017-12-19",2776.19,2806.37,2715.84,2746.02,7675746],["2017-12-20",2746.02,2806.37,2715.84,2776.19,8869190],["2017-12-21",2776.19,2836.54,2715.84,2715.84,12821059],["2017-12-22",2715.84,2746.02,2685.66,2715.84,8524160],["2017-12-25",2715.84,2746.02,2685.66,2715.84,5127400],["2017-12-26",2715.84,2776.19,2685.66,2746.02,7870612],["2017-12-27",2746.02,2806.37,2746.02,2776.19,10624711],["2017-12-28",2806.37,2806.37,2746.02,2776.19,7933861],["2017-12-29",2806.37,2866.72,2776.19,2806.37,12811534],["2018-01-02",2625.31,2957.25,2625.31,2957.25,23823877],["2018-01-03",2987.42,3047.78,2927.07,2957.25,15784631],["2018-01-04",2987.42,3017.6,2927.07,2957.25,9362163],["2018-01-05",2987.42,2987.42,2896.9,2896.9,17661630],["2018-01-08",2896.9,3017.6,2866.72,3017.6,16587823],["2018-01-09",3017.6,3198.66,3017.6,3168.48,24929114],["2018-01-10",3168.48,3228.83,3017.6,3168.48,19848329],["2018-01-11",3233.14,3459.46,3200.81,3459.46,27041674],["2018-01-12",3491.79,3782.78,3297.8,3297.8,58762079],["2018-01-15",3297.8,3491.79,3297.8,3491.79,24540771],["2018-01-16",3491.79,3556.46,3330.14,3427.13,16090367],["2018-01-17",3427.13,3556.46,3394.8,3427.13,24291841],["2018-01-18",3427.13,3588.79,3362.47,3588.79,28826362],["2018-01-19",3588.79,3718.11,3588.79,3653.45,21956222],["2018-01-22",3685.78,3718.11,3621.12,3685.78,17784756],["2018-01-23",3718.11,3879.77,3718.11,3815.11,32118768],["2018-01-24",3879.77,3944.43,3815.11,3847.44,14085815],["2018-01-25",3944.43,4041.43,3815.11,3944.43,24905363],["2018-01-26",3976.76,4041.43,3912.1,4009.1,24635210],["2018-01-29",4009.1,4364.74,4009.1,4300.08,38803774],["2018-01-30",4235.42,4397.07,4203.08,4397.07,22402649],["2018-01-31",4397.07,4461.74,4203.08,4203.08,23165488],["2018-02-01",4203.08,4267.75,3944.43,4009.1,52256317],["2018-02-02",4009.1,4106.09,3976.76,4073.76,16269652],["2018-02-05",4041.43,4106.09,3847.44,3847.44,20463739],["2018-02-06",3815.11,3912.1,3491.79,3750.44,55130632],["2018-02-07",3815.11,4106.09,3815.11,4041.43,23681715],["2018-02-08",4041.43,4073.76,3879.77,3879.77,13503397],["2018-02-09",3556.46,3976.76,3556.46,3944.43,24729382],["2018-02-12",4009.1,4267.75,4009.1,4267.75,17626912],["2018-02-13",4300.08,4364.74,4170.75,4203.08,16183020],["2018-02-21",4235.42,4332.41,4203.08,4235.42,22711959],["2018-02-22",4267.75,4300.08,4106.09,4138.42,23221571],["2018-02-23",4138.42,4267.75,4138.42,4267.75,19699627],["2018-02-26",4300.08,4397.07,4203.08,4203.08,31024677],["2018-02-27",4203.08,4300.08,4170.75,4235.42,19896694],["2018-02-28",4170.75,4300.08,4041.43,4235.42,15871275],["2018-03-01",4235.42,4235.42,4073.76,4106.09,22429330],["2018-03-02",4073.76,4138.42,4009.1,4106.09,14491541],["2018-03-05",4138.42,4203.08,4073.76,4073.76,23124420],["2018-03-06",4073.76,4106.09,4041.43,4106.09,16112500],["2018-03-07",4106.09,4106.09,3912.1,3944.43,28321839],["2018-03-08",3944.43,4009.1,3912.1,3944.43,9961646],["2018-03-09",3944.43,4073.76,3944.43,4009.1,9468449],["2018-03-12",4041.43,4170.75,4009.1,4106.09,21753324],["2018-03-13",4106.09,4138.42,4009.1,4106.09,9590264],["2018-03-14",4138.42,4267.75,4106.09,4203.08,34602300],["2018-03-15",4203.08,4332.41,4170.75,4300.08,33549527],["2018-03-16",4300.08,4494.07,4300.08,4461.74,34376351],["2018-03-19",4461.74,4558.73,4332.41,4364.74,36430643],["2018-03-20",4332.41,4429.4,4300.08,4364.74,15664947],["2018-03-21",4364.74,4429.4,4332.41,4397.07,24301787],["2018-03-22",4397.07,4429.4,4267.75,4300.08,18650548],["2018-03-23",4267.75,4267.75,4073.76,4170.75,31919252],["2018-03-26",4170.75,4332.41,4138.42,4300.08,13480372],["2018-03-27",4332.41,4397.07,4138.42,4267.75,14268494],["2018-03-28",4267.75,4267.75,4203.08,4203.08,9738853],["2018-03-29",4203.08,4235.42,4170.75,4170.75,7649988],["2018-03-30",4170.75,4203.08,4106.09,4170.75,8425400],["2018-04-02",4170.75,4267.75,4170.75,4235.42,14765122],["2018-04-03",4235.42,4364.74,4203.08,4332.41,15313603],["2018-04-04",4332.41,4397.07,4235.42,4235.42,8895549],["2018-04-05",4235.42,4300.08,4203.08,4267.75,10213411],["2018-04-06",4300.08,4364.74,4267.75,4300.08,18453266],["2018-04-09",4300.08,4461.74,4300.08,4364.74,29286596],["2018-04-10",4397.07,4461.74,4364.74,4429.4,20919003],["2018-04-11",4429.4,4494.07,4332.41,4364.74,20873925],["2018-04-12",4332.41,4364.74,4267.75,4364.74,13873048],["2018-04-13",4397.07,4397.07,4267.75,4267.75,14356505],["2018-04-16",4203.08,4332.41,4138.42,4267.75,9306113],["2018-04-17",4267.75,4332.41,4235.42,4300.08,12134099],["2018-04-18",4332.41,4332.41,4138.42,4138.42,23613194],["2018-04-19",4138.42,4170.75,4041.43,4073.76,17810187],["2018-04-20",4073.76,4138.42,4041.43,4138.42,7298740],["2018-04-23",4138.42,4170.75,3815.11,3815.11,20161319],["2018-04-24",3815.11,3847.44,3685.78,3815.11,15123757],["2018-04-26",3782.78,3815.11,3491.79,3491.79,12531252],["2018-04-27",3491.79,3685.78,3459.46,3685.78,12006352],["2018-05-02",3685.78,3750.44,3491.79,3524.12,9621872],["2018-05-03",3524.12,3588.79,3362.47,3556.46,15235720],["2018-05-04",3588.79,3653.45,3491.79,3524.12,39493589],["2018-05-07",3524.12,3685.78,3491.79,3653.45,12701934],["2018-05-08",3653.45,3685.78,3556.46,3556.46,6448284],["2018-05-09",3556.46,3588.79,3491.79,3524.12,5275700],["2018-05-10",3524.12,3524.12,3362.47,3427.13,9812845],["2018-05-11",3427.13,3491.79,3330.14,3427.13,7511160],["2018-05-14",3459.46,3491.79,3394.8,3459.46,20192508],["2018-05-15",3491.79,3491.79,3427.13,3427.13,5232902],["2018-05-16",3427.13,3459.46,3362.47,3362.47,20708453],["2018-05-17",3362.47,3394.8,3265.47,3297.8,9748786],["2018-05-18",3297.8,3330.14,3200.81,3233.14,18496534],["2018-05-21",3265.47,3297.8,3103.82,3103.82,7615775],["2018-05-22",3103.82,3103.82,2877.5,2942.16,18147575],["2018-05-23",2877.5,3071.48,2651.18,3071.48,17358685],["2018-05-24",3071.48,3071.48,2942.16,2942.16,3454008],["2018-05-25",2909.83,2974.49,2877.5,2877.5,5875948],["2018-05-28",2877.5,2909.83,2651.18,2651.18,17569585],["2018-05-29",2392.52,2909.83,2392.52,2909.83,10351014],["2018-05-30",2942.16,2974.49,2845.16,2877.5,6554450],["2018-05-31",2845.16,3006.82,2845.16,3006.82,9229650],["2018-06-01",3006.82,3071.48,2942.16,2974.49,10843575],["2018-06-04",2683.51,3103.82,2683.51,3103.82,12829997],["2018-06-05",2812.83,3200.81,2812.83,3103.82,7884926],["2018-06-06",3136.15,3136.15,3039.15,3136.15,13702606],["2018-06-07",3136.15,3168.48,3006.82,3039.15,7995457],["2018-06-08",3039.15,3103.82,3006.82,3071.48,6049985],["2018-06-11",3039.15,3071.48,2974.49,3006.82,6051376],["2018-06-12",3006.82,3006.82,2877.5,2942.16,10906252],["2018-06-13",2942.16,3006.82,2942.16,2974.49,3756975],["2018-06-14",2974.49,2974.49,2909.83,2909.83,8204037],["2018-06-15",2909.83,2942.16,2877.5,2942.16,2641800],["2018-06-18",2942.16,2942.16,2812.83,2845.16,5691500],["2018-06-19",2845.16,2845.16,2683.51,2748.17,12493652],["2018-06-20",2748.17,2845.16,2748.17,2812.83,4369200],["2018-06-21",2554.18,2812.83,2554.18,2780.5,5489122],["2018-06-22",2748.17,2812.83,2715.84,2812.83,3793850],["2018-06-25",2845.16,2877.5,2780.5,2812.83,4818410],["2018-06-26",2812.83,2812.83,2748.17,2780.5,2673275],["2018-06-27",2748.17,2812.83,2748.17,2748.17,3178700],["2018-06-28",2748.17,2748.17,2683.51,2683.51,4685190],["2018-06-29",2683.51,2715.84,2651.18,2651.18,5334100],["2018-07-02",2586.51,2715.84,2521.85,2521.85,6585500],["2018-07-03",2489.52,2586.51,2360.19,2360.19,7712515],["2018-07-04",2295.53,2424.86,2133.87,2392.52,5488400],["2018-07-05",2424.86,2424.86,2263.2,2295.53,5778700],["2018-07-06",2069.21,2521.85,2069.21,2521.85,11073712],["2018-07-09",2521.85,2618.84,2424.86,2489.52,4772507],["2018-07-10",2489.52,2554.18,2457.19,2457.19,5264700],["2018-07-11",2457.19,2457.19,2295.53,2327.86,8830500],["2018-07-12",2392.52,2457.19,2327.86,2424.86,5969997],["2018-07-13",2424.86,2554.18,2424.86,2489.52,5800600],["2018-07-16",2521.85,2554.18,2489.52,2521.85,4378600],["2018-07-17",2521.85,2586.51,2457.19,2586.51,7738700],["2018-07-18",2618.84,2715.84,2586.51,2683.51,7649650],["2018-07-19",2651.18,2715.84,2424.86,2651.18,5124505],["2018-07-20",2618.84,2683.51,2554.18,2651.18,5820415],["2018-07-23",2651.18,2683.51,2586.51,2586.51,5792789],["2018-07-24",2327.86,2618.84,2327.86,2586.51,4386903],["2018-07-25",2554.18,2651.18,2554.18,2554.18,4513335],["2018-07-26",2521.85,2618.84,2521.85,2586.51,5328905],["2018-07-27",2586.51,2651.18,2586.51,2618.84,3617861],["2018-07-30",2651.18,2683.51,2618.84,2683.51,5095017],["2018-07-31",2683.51,2683.51,2618.84,2618.84,5935327],["2018-08-01",2618.84,2651.18,2554.18,2586.51,7527100],["2018-08-02",2586.51,2618.84,2521.85,2554.18,4471875],["2018-08-03",2554.18,2618.84,2554.18,2586.51,4770600],["2018-08-06",2586.51,2618.84,2554.18,2554.18,4496330],["2018-08-07",2554.18,2586.51,2521.85,2554.18,2604372],["2018-08-08",2586.51,2651.18,2554.18,2618.84,5928528],["2018-08-09",2651.18,2651.18,2586.51,2618.84,6281572],["2018-08-10",2618.84,2651.18,2586.51,2618.84,4509953],["2018-08-13",2618.84,2845.16,2618.84,2845.16,21995383],["2018-08-14",2845.16,2845.16,2780.5,2780.5,6315875],["2018-08-15",2780.5,2812.83,2715.84,2715.84,7319600],["2018-08-16",2715.84,2748.17,2618.84,2683.51,9083100],["2018-08-17",2715.84,2780.5,2683.51,2683.51,6719329],["2018-08-20",2683.51,2715.84,2683.51,2715.84,3929575],["2018-08-21",2715.84,2780.5,2683.51,2780.5,7870230],["2018-08-22",2780.5,2845.16,2715.84,2748.17,7232044],["2018-08-23",2780.5,2780.5,2715.84,2748.17,4783691],["2018-08-24",2715.84,2748.17,2683.51,2715.84,5392700],["2018-08-27",2715.84,2812.83,2683.51,2748.17,10846500],["2018-08-28",2780.5,2877.5,2780.5,2812.83,12942954],["2018-08-29",2812.83,2845.16,2748.17,2812.83,4277200],["2018-08-30",2812.83,2812.83,2748.17,2780.5,4577250],["2018-08-31",2780.5,2845.16,2748.17,2748.17,8278170],["2018-09-04",2748.17,2780.5,2683.51,2683.51,6929122],["2018-09-05",2683.51,2715.84,2651.18,2683.51,7645697],["2018-09-06",2683.51,2683.51,2618.84,2651.18,4870600],["2018-09-07",2651.18,2715.84,2618.84,2683.51,5977495],["2018-09-10",2715.84,2715.84,2651.18,2651.18,3574550],["2018-09-11",2683.51,2715.84,2651.18,2683.51,6034147],["2018-09-12",2715.84,2748.17,2683.51,2683.51,7661912],["2018-09-13",2683.51,2748.17,2683.51,2715.84,9362875],["2018-09-14",2748.17,2748.17,2715.84,2748.17,6410300],["2018-09-17",2748.17,2748.17,2683.51,2683.51,4181425],["2018-09-18",2683.51,2748.17,2651.18,2715.84,15347780],["2018-09-19",2715.84,2845.16,2683.51,2780.5,16321600],["2018-09-20",2780.5,2845.16,2748.17,2812.83,6393055],["2018-09-21",2812.83,2909.83,2812.83,2877.5,24334100],["2018-09-24",2877.5,2909.83,2845.16,2877.5,7765845],["2018-09-25",2845.16,2877.5,2812.83,2845.16,8039200],["2018-09-26",2845.16,2877.5,2812.83,2845.16,10024010],["2018-09-27",2845.16,2942.16,2845.16,2909.83,19009672],["2018-09-28",2909.83,3006.82,2909.83,2942.16,11652225],["2018-10-01",2974.49,3006.82,2909.83,2909.83,14206789],["2018-10-02",2909.83,2942.16,2877.5,2877.5,10143600],["2018-10-03",2877.5,2942.16,2845.16,2909.83,7578008],["2018-10-04",2909.83,2974.49,2877.5,2942.16,5857087],["2018-10-05",2942.16,2942.16,2845.16,2877.5,8840727],["2018-10-08",2877.5,2877.5,2812.83,2845.16,7541700],["2018-10-09",2845.16,2877.5,2812.83,2812.83,5181820],["2018-10-10",2812.83,2845.16,2748.17,2780.5,8342958],["2018-10-11",2748.17,2780.5,2554.18,2554.18,21527350],["2018-10-12",2554.18,2683.51,2489.52,2683.51,10836697],["2018-10-15",2683.51,2683.51,2618.84,2618.84,3685733],["2018-10-16",2618.84,2683.51,2586.51,2651.18,3625930],["2018-10-17",2683.51,2715.84,2651.18,2683.51,5869800],["2018-10-18",2586.51,2683.51,2424.86,2618.84,3675900],["2018-10-19",2618.84,2651.18,2554.18,2618.84,7054537],["2018-10-22",2651.18,2651.18,2586.51,2586.51,5306100],["2018-10-23",2586.51,2586.51,2489.52,2554.18,9113554],["2018-10-24",2521.85,2586.51,2521.85,2521.85,4398575],["2018-10-25",2489.52,2521.85,2392.52,2489.52,8516500],["2018-10-26",2263.2,2554.18,2263.2,2457.19,5345800],["2018-10-29",2457.19,2489.52,2424.86,2424.86,4183407],["2018-10-30",2424.86,2457.19,2360.19,2424.86,7124583],["2018-10-31",2457.19,2521.85,2424.86,2489.52,5600600],["2018-11-01",2489.52,2521.85,2424.86,2457.19,3709000],["2018-11-02",2457.19,2521.85,2457.19,2489.52,5316300],["2018-11-05",2489.52,2521.85,2457.19,2489.52,3430682],["2018-11-06",2489.52,2521.85,2457.19,2457.19,3910300],["2018-11-07",2457.19,2489.52,2424.86,2457.19,2997100],["2018-11-08",2457.19,2521.85,2424.86,2457.19,4821698],["2018-11-09",2457.19,2457.19,2392.52,2424.86,4779455],["2018-11-12",2424.86,2424.86,2360.19,2424.86,3016200],["2018-11-13",2392.52,2424.86,2360.19,2392.52,2735110],["2018-11-14",2392.52,2424.86,2327.86,2327.86,4566300],["2018-11-15",2360.19,2392.52,2327.86,2327.86,2902900],["2018-11-16",2327.86,2424.86,2327.86,2392.52,4099900],["2018-11-19",2424.86,2457.19,2392.52,2424.86,2858653],["2018-11-20",2424.86,2457.19,2392.52,2424.86,2310250],["2018-11-21",2424.86,2424.86,2392.52,2424.86,1815700],["2018-11-22",2457.19,2457.19,2392.52,2424.86,3971600],["2018-11-23",2424.86,2424.86,2360.19,2392.52,3329077],["2018-11-26",2392.52,2392.52,2360.19,2360.19,2421500],["2018-11-27",2360.19,2392.52,2360.19,2360.19,4602300],["2018-11-28",2327.86,2392.52,2327.86,2392.52,4653715],["2018-11-29",2360.19,2424.86,2360.19,2360.19,2689900],["2018-11-30",2360.19,2424.86,2360.19,2424.86,4244007],["2018-12-03",2424.86,2521.85,2424.86,2489.52,7440210],["2018-12-04",2489.52,2521.85,2457.19,2457.19,4356600],["2018-12-05",2457.19,2521.85,2424.86,2489.52,5604750],["2018-12-06",2489.52,2521.85,2424.86,2457.19,4905972],["2018-12-07",2457.19,2521.85,2457.19,2457.19,5228525],["2018-12-10",2457.19,2457.19,2424.86,2424.86,4431300],["2018-12-11",2198.54,2457.19,2198.54,2424.86,5124500],["2018-12-12",2198.54,2489.52,2198.54,2489.52,4211418],["2018-12-13",2489.52,2521.85,2457.19,2457.19,4005600],["2018-12-14",2457.19,2489.52,2424.86,2424.86,10044000],["2018-12-17",2424.86,2457.19,2392.52,2424.86,5183675],["2018-12-18",2424.86,2424.86,2360.19,2392.52,11403833],["2018-12-19",2424.86,2424.86,2360.19,2392.52,2580375],["2018-12-20",2424.86,2424.86,2360.19,2424.86,11681268],["2018-12-21",2457.19,2457.19,2360.19,2392.52,3683600],["2018-12-24",2392.52,2424.86,2360.19,2360.19,4213295],["2018-12-25",2360.19,2360.19,2295.53,2327.86,4252700],["2018-12-26",2327.86,2360.19,2295.53,2327.86,4377279],["2018-12-27",2360.19,2392.52,2327.86,2327.86,4083700],["2018-12-28",2327.86,2392.52,2327.86,2327.86,4252490],["2019-01-02",2360.19,2360.19,2295.53,2327.86,2153237],["2019-01-03",2327.86,2360.19,2230.87,2263.2,8595246],["2019-01-04",2263.2,2295.53,2230.87,2263.2,3819800],["2019-01-07",2295.53,2327.86,2263.2,2327.86,4359502],["2019-01-08",2327.86,2327.86,2263.2,2263.2,1688607],["2019-01-09",2295.53,2327.86,2263.2,2327.86,3394400],["2019-01-10",2327.86,2327.86,2263.2,2263.2,3572200],["2019-01-11",2263.2,2295.53,2263.2,2263.2,2306200],["2019-01-14",2295.53,2327.86,2263.2,2263.2,5211500],["2019-01-15",2263.2,2327.86,2230.87,2295.53,3934300],["2019-01-16",2295.53,2327.86,2263.2,2263.2,2056200],["2019-01-17",2295.53,2295.53,2263.2,2263.2,2191900],["2019-01-18",2295.53,2295.53,2263.2,2263.2,2610877],["2019-01-21",2263.2,2360.19,2263.2,2327.86,7875427],["2019-01-22",2327.86,2360.19,2263.2,2263.2,3009902],["2019-01-23",2263.2,2327.86,2263.2,2295.53,2256002],["2019-01-24",2295.53,2327.86,2263.2,2295.53,3546300],["2019-01-25",2327.86,2327.86,2263.2,2295.53,2046450],["2019-01-28",2327.86,2327.86,2263.2,2295.53,5401976],["2019-01-29",2295.53,2295.53,2263.2,2295.53,1784300],["2019-01-30",2295.53,2327.86,2263.2,2327.86,3678350],["2019-01-31",2295.53,2360.19,2295.53,2327.86,3307300],["2019-02-01",2295.53,2327.86,2295.53,2327.86,1562900],["2019-02-11",2295.53,2489.52,2295.53,2457.19,9467700],["2019-02-12",2424.86,2489.52,2424.86,2489.52,7179400],["2019-02-13",2489.52,2521.85,2457.19,2489.52,6728034],["2019-02-14",2489.52,2554.18,2457.19,2554.18,9200800],["2019-02-15",2554.18,2554.18,2489.52,2489.52,6971095],["2019-02-18",2489.52,2521.85,2457.19,2489.52,5758400],["2019-02-19",2489.52,2521.85,2424.86,2424.86,7864500],["2019-02-20",2424.86,2489.52,2424.86,2424.86,5370415],["2019-02-21",2424.86,2489.52,2424.86,2424.86,2821600],["2019-02-22",2457.19,2521.85,2424.86,2457.19,5809410],["2019-02-25",2457.19,2521.85,2457.19,2457.19,5221000],["2019-02-26",2489.52,2489.52,2424.86,2457.19,4583628],["2019-02-27",2424.86,2489.52,2424.86,2457.19,4233100],["2019-02-28",2457.19,2457.19,2392.52,2392.52,4825350],["2019-03-01",2392.52,2457.19,2392.52,2457.19,4038000],["2019-03-04",2424.86,2489.52,2424.86,2457.19,7060400],["2019-03-05",2457.19,2489.52,2424.86,2424.86,5273400],["2019-03-06",2424.86,2489.52,2424.86,2457.19,5059100],["2019-03-07",2457.19,2586.51,2457.19,2554.18,27937000],["2019-03-08",2554.18,2554.18,2489.52,2521.85,18950700],["2019-03-11",2521.85,2554.18,2489.52,2521.85,3874800],["2019-03-12",2521.85,2618.84,2489.52,2618.84,19838245],["2019-03-13",2618.84,2683.51,2554.18,2554.18,16498307],["2019-03-14",2554.18,2618.84,2554.18,2554.18,6107035],["2019-03-15",2554.18,2618.84,2554.18,2586.51,9333400],["2019-03-18",2586.51,2618.84,2554.18,2586.51,4356700],["2019-03-19",2586.51,2618.84,2554.18,2554.18,10001900],["2019-03-20",2554.18,2554.18,2489.52,2521.85,6635000],["2019-03-21",2554.18,2554.18,2489.52,2489.52,6577777],["2019-03-22",2489.52,2489.52,2457.19,2489.52,4203730],["2019-03-25",2457.19,2457.19,2392.52,2392.52,8798525],["2019-03-26",2392.52,2457.19,2392.52,2392.52,4177807],["2019-03-27",2424.86,2489.52,2424.86,2457.19,5113702],["2019-03-28",2489.52,2489.52,2424.86,2457.19,2494907],["2019-03-29",2457.19,2489.52,2424.86,2424.86,1553300],["2019-04-01",2457.19,2489.52,2424.86,2489.52,1836600],["2019-04-02",2489.52,2521.85,2424.86,2457.19,2008536],["2019-04-03",2457.19,2489.52,2424.86,2457.19,700902],["2019-04-04",2457.19,2457.19,2424.86,2457.19,4876600],["2019-04-05",2457.19,2457.19,2424.86,2424.86,720300],["2019-04-08",2424.86,2489.52,2424.86,2489.52,2864027],["2019-04-09",2489.52,2489.52,2424.86,2424.86,2670122],["2019-04-10",2457.19,2457.19,2392.52,2424.86,2463726],["2019-04-11",2424.86,2457.19,2424.86,2457.19,1650567],["2019-04-12",2424.86,2457.19,2392.52,2424.86,1590500],["2019-04-16",2424.86,2457.19,2360.19,2457.19,5267500],["2019-04-17",2457.19,2457.19,2392.52,2392.52,1139000],["2019-04-18",2424.86,2457.19,2392.52,2392.52,2975000],["2019-04-19",2424.86,2457.19,2392.52,2424.86,2422100],["2019-04-22",2457.19,2457.19,2392.52,2424.86,2006018],["2019-04-23",2424.86,2457.19,2392.52,2424.86,2541000],["2019-04-24",2424.86,2489.52,2424.86,2424.86,7728365],["2019-04-25",2424.86,2489.52,2424.86,2424.86,2022200],["2019-04-26",2198.54,2457.19,2198.54,2424.86,2154400],["2019-05-02",2457.19,2457.19,2392.52,2424.86,4322000],["2019-05-03",2424.86,2457.19,2392.52,2392.52,2206700],["2019-05-06",2392.52,2424.86,2327.86,2360.19,8404900],["2019-05-07",2392.52,2424.86,2360.19,2360.19,2432200],["2019-05-08",2360.19,2392.52,2327.86,2392.52,2678015],["2019-05-09",2392.52,2392.52,2360.19,2392.52,1430700],["2019-05-10",2392.52,2392.52,2360.19,2392.52,931500],["2019-05-13",2392.52,2424.86,2360.19,2392.52,5498000],["2019-05-14",2392.52,2392.52,2360.19,2360.19,1390750],["2019-05-15",2392.52,2424.86,2360.19,2392.52,3929200],["2019-05-16",2392.52,2424.86,2360.19,2392.52,3043286],["2019-05-17",2392.52,2424.86,2360.19,2360.19,7641100],["2019-05-20",2392.52,2392.52,2360.19,2360.19,2015800],["2019-05-21",2360.19,2392.52,2327.86,2327.86,3330883],["2019-05-22",2327.86,2392.52,2295.53,2327.86,17696209],["2019-05-23",2327.86,2360.19,2327.86,2360.19,1146750],["2019-05-24",2360.19,2360.19,2295.53,2295.53,2521937],["2019-05-27",2295.53,2327.86,2295.53,2295.53,2308500],["2019-05-28",2295.53,2327.86,2263.2,2295.53,2750800],["2019-05-29",2295.53,2327.86,2263.2,2295.53,4213700],["2019-05-30",2295.53,2327.86,2263.2,2327.86,3611600],["2019-05-31",2327.86,2327.86,2263.2,2263.2,1627500],["2019-06-03",2295.53,2295.53,2230.87,2263.2,9382400],["2019-06-04",2263.2,2295.53,2230.87,2263.2,2044700],["2019-06-05",2263.2,2295.53,2230.87,2263.2,1871300],["2019-06-06",2263.2,2263.2,2230.87,2263.2,2135300],["2019-06-07",2263.2,2295.53,2230.87,2295.53,4419924],["2019-06-10",2263.2,2295.53,2263.2,2263.2,3529532],["2019-06-11",2263.2,2295.53,2230.87,2263.2,3264000],["2019-06-12",2263.2,2263.2,2230.87,2263.2,7352575],["2019-06-13",2263.2,2295.53,2230.87,2263.2,3964200],["2019-06-14",2230.87,2295.53,2230.87,2263.2,21385900],["2019-06-17",2263.2,2295.53,2230.87,2263.2,4992922],["2019-06-18",2263.2,2263.2,2230.87,2263.2,4169600],["2019-06-19",2263.2,2295.53,2230.87,2263.2,2515300],["2019-06-20",2230.87,2295.53,2230.87,2295.53,4269869],["2019-06-21",2295.53,2295.53,2263.2,2263.2,2650310],["2019-06-24",2295.53,2295.53,2230.87,2263.2,2393500],["2019-06-25",2263.2,2263.2,2230.87,2263.2,1068000],["2019-06-26",2230.87,2263.2,2230.87,2230.87,1976697],["2019-06-27",2230.87,2263.2,2166.21,2198.54,9724300],["2019-06-28",2198.54,2230.87,2166.21,2198.54,18231731],["2019-07-01",2198.54,2230.87,2198.54,2198.54,4058900],["2019-07-02",2230.87,2230.87,2166.21,2166.21,5648600],["2019-07-03",2166.21,2198.54,2166.21,2166.21,1238700],["2019-07-04",2198.54,2230.87,2166.21,2198.54,3950600],["2019-07-05",2198.54,2230.87,2166.21,2198.54,2318875],["2019-07-08",2198.54,2230.87,2166.21,2166.21,766800],["2019-07-09",2198.54,2198.54,2166.21,2166.21,3501200],["2019-07-10",2166.21,2198.54,2166.21,2166.21,1245125],["2019-07-11",2166.21,2230.87,2166.21,2198.54,5948383],["2019-07-12",2230.87,2230.87,2166.21,2166.21,2234275],["2019-07-15",2198.54,2198.54,2166.21,2166.21,3184900],["2019-07-16",2198.54,2198.54,2166.21,2166.21,2836001],["2019-07-17",2198.54,2230.87,2166.21,2198.54,7430700],["2019-07-18",2198.54,2230.87,2166.21,2198.54,6198382],["2019-07-19",2198.54,2230.87,2166.21,2230.87,3295800],["2019-07-22",2230.87,2230.87,2166.21,2198.54,6146000],["2019-07-23",2198.54,2230.87,2166.21,2198.54,3521000],["2019-07-24",2198.54,2263.2,2198.54,2198.54,8877729],["2019-07-25",2198.54,2230.87,2198.54,2230.87,1688000],["2019-07-26",2230.87,2230.87,2198.54,2230.87,7845356],["2019-07-29",2198.54,2230.87,2166.21,2198.54,1478300],["2019-07-30",2198.54,2198.54,2133.87,2133.87,6260600],["2019-07-31",2133.87,2166.21,2069.21,2133.87,12093100],["2019-08-01",2133.87,2166.21,2101.54,2133.87,2954500],["2019-08-02",2133.87,2133.87,2101.54,2133.87,3897338],["2019-08-05",2133.87,2133.87,2069.21,2101.54,5001700],["2019-08-06",2069.21,2101.54,2036.88,2069.21,6383800],["2019-08-07",2069.21,2101.54,2036.88,2069.21,2091100],["2019-08-08",2069.21,2101.54,2036.88,2069.21,5178000],["2019-08-09",2069.21,2101.54,2069.21,2069.21,2218700],["2019-08-12",2069.21,2101.54,2069.21,2069.21,2472421],["2019-08-13",2069.21,2101.54,2036.88,2069.21,2171300],["2019-08-14",2069.21,2101.54,2036.88,2069.21,2499100],["2019-08-15",2069.21,2069.21,2004.55,2036.88,3875600],["2019-08-16",2036.88,2069.21,2004.55,2036.88,3378693],["2019-08-19",2036.88,2069.21,2004.55,2036.88,2421400],["2019-08-20",2036.88,2069.21,2004.55,2004.55,6238400],["2019-08-21",2004.55,2004.55,1972.22,1972.22,6411282],["2019-08-22",1939.89,2004.55,1939.89,1972.22,2564415],["2019-08-23",1972.22,2036.88,1972.22,2036.88,5566500],["2019-08-26",2036.88,2036.88,1972.22,2036.88,3304950],["2019-08-27",2036.88,2069.21,2004.55,2036.88,3618800],["2019-08-28",2036.88,2069.21,2004.55,2036.88,3763200],["2019-08-29",2036.88,2069.21,2036.88,2036.88,1195911],["2019-08-30",2036.88,2069.21,2004.55,2036.88,2124500],["2019-09-03",2069.21,2069.21,2004.55,2004.55,3815300],["2019-09-04",2036.88,2036.88,1972.22,2036.88,2036000],["2019-09-05",2036.88,2036.88,2004.55,2004.55,1230000],["2019-09-06",2036.88,2036.88,1972.22,2004.55,1457100],["2019-09-09",2004.55,2004.55,1972.22,2004.55,4150200],["2019-09-10",2004.55,2036.88,1972.22,2004.55,5532790],["2019-09-11",1972.22,2004.55,1972.22,2004.55,2086100],["2019-09-12",1972.22,2036.88,1972.22,2004.55,2340200],["2019-09-13",2004.55,2069.21,2004.55,2036.88,3718900],["2019-09-16",2036.88,2069.21,2004.55,2069.21,15901302],["2019-09-17",2069.21,2069.21,2036.88,2036.88,6331100],["2019-09-18",2069.21,2069.21,2036.88,2036.88,4235200],["2019-09-19",2036.88,2133.87,2036.88,2133.87,5689500],["2019-09-20",2133.87,2166.21,2101.54,2101.54,2834400],["2019-09-23",2101.54,2166.21,2101.54,2133.87,6912917],["2019-09-24",2133.87,2133.87,2101.54,2101.54,3022200],["2019-09-25",2101.54,2133.87,2069.21,2101.54,9245600],["2019-09-26",2101.54,2166.21,2101.54,2166.21,6872892],["2019-09-27",2133.87,2166.21,2133.87,2133.87,1991625],["2019-09-30",2133.87,2198.54,2133.87,2133.87,2658500],["2019-10-01",2133.87,2166.21,2101.54,2133.87,1957511],["2019-10-02",2133.87,2166.21,2101.54,2101.54,2457125],["2019-10-03",2101.54,2133.87,2069.21,2133.87,1776275],["2019-10-04",2133.87,2133.87,2101.54,2101.54,691700],["2019-10-07",2133.87,2133.87,2069.21,2101.54,1861075],["2019-10-08",2101.54,2133.87,2101.54,2101.54,1665200],["2019-10-09",2101.54,2166.21,2101.54,2101.54,2772093],["2019-10-10",2133.87,2133.87,2101.54,2101.54,4745775],["2019-10-11",2133.87,2166.21,2101.54,2133.87,1798600],["2019-10-14",2133.87,2198.54,2133.87,2166.21,6192102],["2019-10-15",2166.21,2198.54,2133.87,2166.21,1850500],["2019-10-16",2166.21,2198.54,2166.21,2166.21,2215300],["2019-10-17",2166.21,2198.54,2133.87,2166.21,1481300],["2019-10-18",2166.21,2166.21,2101.54,2133.87,3705300],["2019-10-21",2133.87,2133.87,2069.21,2101.54,4536400],["2019-10-22",2101.54,2133.87,2101.54,2133.87,1433374],["2019-10-23",2133.87,2133.87,2101.54,2101.54,3654341],["2019-10-24",2101.54,2133.87,2101.54,2133.87,501300],["2019-10-25",2101.54,2166.21,2101.54,2101.54,2135300],["2019-10-28",2133.87,2198.54,2101.54,2166.21,4877400],["2019-10-29",2198.54,2230.87,2133.87,2133.87,1568662],["2019-10-30",2133.87,2166.21,2133.87,2133.87,4822700],["2019-10-31",2166.21,2198.54,2133.87,2133.87,8043108],["2019-11-01",2133.87,2166.21,2133.87,2133.87,1985200],["2019-11-04",2133.87,2230.87,2133.87,2166.21,5625750],["2019-11-05",2166.21,2198.54,2133.87,2166.21,2862200],["2019-11-06",2166.21,2198.54,2166.21,2166.21,2699500],["2019-11-07",2166.21,2198.54,2166.21,2198.54,1770600],["2019-11-08",2198.54,2230.87,2166.21,2198.54,3826722],["2019-11-11",2198.54,2198.54,2166.21,2166.21,3885606],["2019-11-12",2166.21,2198.54,2166.21,2166.21,1113700],["2019-11-13",2166.21,2198.54,2133.87,2166.21,3881912],["2019-11-14",2166.21,2166.21,2133.87,2133.87,2409700],["2019-11-15",2133.87,2166.21,2101.54,2133.87,2830000],["2019-11-18",2166.21,2166.21,2101.54,2101.54,2437873],["2019-11-19",2101.54,2133.87,2101.54,2101.54,1034400],["2019-11-20",2133.87,2133.87,2101.54,2133.87,2713200],["2019-11-21",2133.87,2133.87,2069.21,2101.54,2113200],["2019-11-22",2101.54,2101.54,2069.21,2069.21,2266100],["2019-11-25",2069.21,2101.54,2036.88,2069.21,2104200],["2019-11-26",2069.21,2101.54,2069.21,2069.21,3426900],["2019-11-27",2101.54,2101.54,2036.88,2036.88,2048600],["2019-11-28",2036.88,2069.21,2004.55,2004.55,1902800],["2019-11-29",2004.55,2004.55,1939.89,1939.89,5891500],["2019-12-02",1939.89,1972.22,1907.55,1907.55,3354400],["2019-12-03",1907.55,1972.22,1907.55,1939.89,1961100],["2019-12-04",1939.89,2004.55,1939.89,1972.22,1607300],["2019-12-05",1972.22,2004.55,1939.89,1972.22,1924200],["2019-12-06",1972.22,2004.55,1939.89,1972.22,1706500],["2019-12-09",2004.55,2004.55,1939.89,1972.22,1628700],["2019-12-10",1972.22,1972.22,1939.89,1939.89,1301400],["2019-12-11",1972.22,1972.22,1907.55,1972.22,1188700],["2019-12-12",1972.22,1972.22,1939.89,1939.89,1008900],["2019-12-13",1939.89,1972.22,1939.89,1939.89,1707500],["2019-12-16",1972.22,2133.87,1972.22,2069.21,8211800],["2019-12-17",2069.21,2101.54,2004.55,2036.88,3628800],["2019-12-18",2036.88,2069.21,2004.55,2004.55,11699300],["2019-12-19",2004.55,2036.88,1972.22,2004.55,2917200],["2019-12-20",2004.55,2036.88,1972.22,2004.55,1645039],["2019-12-23",2004.55,2036.88,1972.22,2004.55,3848100],["2019-12-24",2004.55,2004.55,1972.22,2004.55,1748100],["2019-12-25",2004.55,2036.88,1972.22,2004.55,1527100],["2019-12-26",2004.55,2004.55,1972.22,1972.22,3531900],["2019-12-27",1972.22,2069.21,1972.22,2069.21,4337300],["2019-12-30",2069.21,2133.87,2036.88,2069.21,6453100],["2019-12-31",2101.54,2133.87,2069.21,2101.54,5503100],["2020-01-02",2101.54,2166.21,2101.54,2166.21,5265447],["2020-01-03",2166.21,2166.21,2101.54,2101.54,2755900],["2020-01-06",2101.54,2133.87,2069.21,2069.21,2224900],["2020-01-07",2069.21,2133.87,2069.21,2069.21,8639900],["2020-01-08",2069.21,2133.87,2036.88,2069.21,18955700],["2020-01-09",2101.54,2166.21,2069.21,2101.54,4563700],["2020-01-10",2133.87,2295.53,2133.87,2295.53,12072100],["2020-01-13",2295.53,2360.19,2263.2,2327.86,6837310],["2020-01-14",2327.86,2360.19,2295.53,2327.86,4213600],["2020-01-15",2327.86,2392.52,2295.53,2392.52,6052000],["2020-01-16",2392.52,2489.52,2392.52,2424.86,5928687],["2020-01-17",2424.86,2489.52,2360.19,2360.19,5602890],["2020-01-20",2360.19,2392.52,2327.86,2327.86,5876474],["2020-01-21",2295.53,2457.19,2295.53,2392.52,4106500],["2020-01-22",2392.52,2489.52,2392.52,2489.52,5595400],["2020-01-30",2457.19,2554.18,2392.52,2424.86,9104300],["2020-01-31",2424.86,2554.18,2392.52,2424.86,19036500],["2020-02-03",2360.19,2554.18,2360.19,2554.18,27396400],["2020-02-04",2632.77,2672.07,2593.48,2672.07,7888000],["2020-02-05",2672.07,2907.84,2672.07,2907.84,13237900],["2020-02-06",2907.84,3065.02,2907.84,2986.43,9102400],["2020-02-07",2986.43,3025.72,2789.95,2789.95,10889325],["2020-02-10",2789.95,2829.25,2672.07,2672.07,13353904],["2020-02-11",2711.36,2829.25,2672.07,2829.25,9512400],["2020-02-12",2829.25,2907.84,2829.25,2868.54,10058300],["2020-02-13",2868.54,2868.54,2750.66,2829.25,11787600],["2020-02-14",2829.25,2907.84,2829.25,2868.54,5590900],["2020-02-17",2868.54,2947.13,2829.25,2907.84,6819430],["2020-02-18",2868.54,2907.84,2829.25,2868.54,4429272],["2020-02-19",2868.54,2868.54,2750.66,2750.66,6870900],["2020-02-20",2750.66,2829.25,2711.36,2711.36,9523500],["2020-02-21",2750.66,2789.95,2672.07,2711.36,4420400],["2020-02-24",2711.36,2829.25,2632.77,2789.95,22217834],["2020-02-25",2750.66,2907.84,2711.36,2868.54,14033800],["2020-02-26",2868.54,3143.61,2829.25,3143.61,32108830],["2020-02-27",3143.61,3457.97,3143.61,3457.97,18178900],["2020-02-28",3457.97,3772.33,3379.38,3772.33,34252475],["2020-03-02",3733.04,4125.99,3575.85,4125.99,54621360],["2020-03-03",4125.99,4518.94,4047.4,4440.35,43605973],["2020-03-04",4361.76,4715.41,4243.87,4715.41,50020809],["2020-03-05",4676.12,5186.95,4636.82,5069.07,65582405],["2020-03-06",5069.07,5108.36,4715.41,4872.59,22242291],["2020-03-09",4440.35,4754.71,4401.05,4401.05,4398682],["2020-03-10",3968.81,4401.05,3968.81,3968.81,14673565],["2020-03-11",3772.33,4361.76,3733.04,4361.76,29772940],["2020-03-12",4361.76,4518.94,4243.87,4401.05,16967550],["2020-03-13",4204.58,4440.35,3968.81,4322.46,28880767],["2020-03-16",4283.17,4322.46,4125.99,4322.46,8691133],["2020-03-17",4204.58,4440.35,4086.69,4440.35,12200201],["2020-03-18",4322.46,4715.41,4322.46,4676.12,8353349],["2020-03-19",4676.12,4676.12,4518.94,4636.82,4985334],["2020-03-20",4597.53,4715.41,4479.64,4715.41,6011223],["2020-03-23",4558.23,4715.41,4558.23,4636.82,13747870],["2020-03-24",4597.53,4715.41,4558.23,4676.12,14386323],["2020-03-25",4676.12,4990.48,4676.12,4990.48,6105100],["2020-03-26",4990.48,5029.77,4833.3,4911.89,5202407],["2020-03-27",4911.89,4951.18,4754.71,4872.59,3670500],["2020-03-30",4794.0,4794.0,4558.23,4676.12,5844600],["2020-03-31",4676.12,4872.59,4676.12,4794.0,4307395],["2020-04-01",4715.41,5108.36,4715.41,5069.07,4410300],["2020-04-03",5069.07,5226.25,5029.77,5226.25,4781654],["2020-04-06",5108.36,5737.09,5108.36,5737.09,9563161],["2020-04-07",5737.09,5854.97,5579.91,5854.97,7824700],["2020-04-08",5815.68,6090.74,5737.09,6090.74,9437300],["2020-04-09",6051.45,6483.69,5972.86,6444.4,8212208],["2020-04-10",6405.1,7073.12,5894.27,6876.64,4910188],["2020-04-13",6915.94,7151.71,6680.17,6994.53,7743752],["2020-04-14",6994.53,6994.53,6719.46,6994.53,8405306],["2020-04-15",6955.23,7073.12,6915.94,7073.12,9378003],["2020-04-16",7073.12,7073.12,6876.64,7033.82,4353515],["2020-04-17",6876.64,7151.71,6876.64,7073.12,4930872],["2020-04-20",7073.12,7073.12,6837.35,6837.35,6513366],["2020-04-21",6680.17,6837.35,6169.33,6169.33,8498482],["2020-04-22",6090.74,6601.58,5697.79,6365.81,4120348],["2020-04-23",6365.81,6601.58,6326.51,6444.4,3238400],["2020-04-24",6287.22,6444.4,6287.22,6444.4,1235600],["2020-04-27",6405.1,6444.4,6247.92,6326.51,1758900],["2020-04-28",6326.51,6326.51,6051.45,6287.22,2378300],["2020-04-29",6287.22,6287.22,6169.33,6247.92,2857200],["2020-05-04",6208.63,6208.63,6090.74,6130.04,1921700],["2020-05-05",6090.74,6208.63,5933.56,5972.86,2448900],["2020-05-06",5972.86,6090.74,5815.68,6090.74,2733300],["2020-05-07",6090.74,6326.51,6090.74,6326.51,7170300],["2020-05-08",6326.51,6680.17,6090.74,6680.17,3806700],["2020-05-11",6680.17,6876.64,6640.87,6876.64,2105600],["2020-05-12",6876.64,6876.64,6719.46,6798.05,2389900],["2020-05-13",6719.46,6837.35,6640.87,6798.05,2727800],["2020-05-14",6758.76,6837.35,6640.87,6758.76,2679466],["2020-05-15",6758.76,6758.76,6090.74,6090.74,4372600],["2020-05-18",6090.74,6090.74,5501.32,5854.97,6365121],["2020-05-19",5854.97,6051.45,5658.5,5697.79,4753350],["2020-05-20",5697.79,5697.79,5147.66,5147.66,7884851],["2020-05-21",4636.82,4911.89,4636.82,4715.41,26323284],["2020-05-22",4715.41,5186.95,4518.94,5186.95,16437500],["2020-05-25",5344.13,5697.79,5147.66,5540.61,10612801],["2020-05-26",5422.73,5619.2,5147.66,5501.32,9924167],["2020-05-27",5462.02,5579.91,5265.54,5344.13,11820389],["2020-05-28",5344.13,5619.2,5265.54,5540.61,10928313],["2020-05-29",5540.61,5540.61,5383.43,5501.32,6768458],["2020-06-01",5501.32,5579.91,5383.43,5540.61,14701183],["2020-06-02",5501.32,5619.2,5422.73,5501.32,4774252],["2020-06-03",5501.32,5972.86,5422.73,5972.86,13723689],["2020-06-04",5972.86,6287.22,5972.86,6247.92,22976312],["2020-06-05",6247.92,6287.22,6130.04,6287.22,5730194],["2020-06-08",6287.22,6522.99,6247.92,6444.4,7687249],["2020-06-09",6365.81,6483.69,6326.51,6326.51,5764143],["2020-06-10",6326.51,6444.4,6208.63,6365.81,4863295],["2020-06-11",6444.4,6640.87,6090.74,6090.74,11059605],["2020-06-12",5894.27,6287.22,5501.32,6287.22,3991400],["2020-06-15",6287.22,6444.4,6090.74,6208.63,7104437],["2020-06-16",6405.1,6444.4,6169.33,6326.51,8329839],["2020-06-17",6287.22,6326.51,5697.79,5697.79,5292922],["2020-06-18",5697.79,5776.38,5422.73,5501.32,4083800],["2020-06-19",5501.32,5776.38,5501.32,5776.38,3039404],["2020-06-22",5776.38,5933.56,5697.79,5697.79,1999397],["2020-06-23",5697.79,5737.09,5501.32,5579.91,3122811],["2020-06-24",5579.91,5737.09,5462.02,5462.02,4670872],["2020-06-25",5462.02,5619.2,5344.13,5619.2,1216700],["2020-06-26",5619.2,5737.09,5501.32,5501.32,4659335],["2020-06-29",5462.02,5462.02,5108.36,5147.66,1807912],["2020-06-30",5186.95,5304.84,4794.0,5108.36,3194286],["2020-07-01",5108.36,5265.54,4833.3,5186.95,1488400],["2020-07-02",5186.95,5226.25,5108.36,5108.36,1257600],["2020-07-03",5108.36,5147.66,5029.77,5029.77,1254985],["2020-07-06",4990.48,5147.66,4951.18,5069.07,2668120],["2020-07-07",5069.07,5265.54,4715.41,5147.66,2810361],["2020-07-08",4872.59,5226.25,4872.59,5147.66,3420751],["2020-07-09",5186.95,5265.54,5108.36,5226.25,3704742],["2020-07-10",5226.25,5265.54,5147.66,5147.66,1437529],["2020-07-13",5186.95,5186.95,5069.07,5108.36,3737738],["2020-07-14",5108.36,5108.36,5029.77,5108.36,5108275],["2020-07-15",5147.66,5147.66,5029.77,5029.77,4495800],["2020-07-16",5029.77,5108.36,4990.48,5069.07,2812344],["2020-07-17",5069.07,5186.95,4990.48,5108.36,3609632],["2020-07-20",5108.36,5147.66,5029.77,5069.07,3218600],["2020-07-21",5069.07,5108.36,4990.48,5069.07,5281320],["2020-07-22",5069.07,5069.07,4951.18,4990.48,7219916],["2020-07-23",4990.48,4990.48,4794.0,4794.0,8264956],["2020-07-24",4833.3,4872.59,4322.46,4440.35,3025000],["2020-07-27",4322.46,4361.76,4008.1,4008.1,5268300],["2020-07-28",3929.51,4401.05,3890.22,4401.05,3547665],["2020-07-29",4440.35,4833.3,4047.4,4676.12,3251931],["2020-07-30",4636.82,4872.59,4558.23,4676.12,2218500],["2020-07-31",4558.23,4676.12,4401.05,4636.82,2248147],["2020-08-03",4558.23,4794.0,4518.94,4754.71,2447400],["2020-08-04",4833.3,4951.18,4754.71,4951.18,4075325],["2020-08-05",4951.18,5069.07,4872.59,5069.07,3881816],["2020-08-06",5069.07,5069.07,4911.89,5029.77,2232900],["2020-08-07",4990.48,5069.07,4911.89,4911.89,3901500],["2020-08-10",4911.89,5029.77,4911.89,4990.48,3802144],["2020-08-11",4951.18,4990.48,4636.82,4951.18,3091706],["2020-08-12",4911.89,4990.48,4872.59,4951.18,2718400],["2020-08-13",4990.48,4990.48,4872.59,4990.48,3292600],["2020-08-14",4990.48,4990.48,4754.71,4911.89,4027904],["2020-08-17",4872.59,4911.89,4794.0,4911.89,9338400],["2020-08-18",4872.59,4911.89,4794.0,4872.59,10321600],["2020-08-19",4872.59,5344.13,4833.3,5344.13,18784136],["2020-08-20",5304.84,5462.02,5226.25,5265.54,8734295],["2020-08-21",5265.54,5304.84,5226.25,5265.54,3563911],["2020-08-24",5147.66,5501.32,5147.66,5383.43,15558179],["2020-08-25",5383.43,5501.32,5304.84,5344.13,5861400],["2020-08-26",5344.13,5383.43,5265.54,5265.54,2972600],["2020-08-27",5265.54,5344.13,5226.25,5344.13,2948385],["2020-08-28",5344.13,5619.2,5344.13,5501.32,7177418],["2020-08-31",5501.32,5619.2,5462.02,5462.02,6638595],["2020-09-01",5579.91,5579.91,5422.73,5540.61,2899100],["2020-09-03",5540.61,5658.5,5462.02,5540.61,3322935],["2020-09-04",5540.61,5540.61,5304.84,5501.32,2909719],["2020-09-07",5501.32,5579.91,5383.43,5422.73,4912103],["2020-09-08",5422.73,5462.02,5344.13,5422.73,5127000],["2020-09-09",5383.43,5462.02,5304.84,5462.02,4219800],["2020-09-10",5462.02,5540.61,5462.02,5462.02,5439400],["2020-09-11",5462.02,5815.68,5462.02,5737.09,7114054],["2020-09-14",5737.09,5815.68,5619.2,5697.79,3926694],["2020-09-15",5737.09,5737.09,5658.5,5697.79,3326121],["2020-09-16",5697.79,5737.09,5619.2,5619.2,2043115],["2020-09-17",5619.2,5776.38,5619.2,5658.5,3228396],["2020-09-18",5658.5,5737.09,5658.5,5697.79,2644084],["2020-09-21",5737.09,6051.45,5737.09,5894.27,6366100],["2020-09-22",5894.27,6130.04,5854.97,6051.45,9255688],["2020-09-23",6090.74,6130.04,6012.15,6090.74,3894914],["2020-09-24",6090.74,6130.04,6012.15,6051.45,11321505],["2020-09-25",6051.45,6090.74,5933.56,6051.45,4510600],["2020-09-28",6090.74,6247.92,6012.15,6130.04,3177218],["2020-09-29",6130.04,6208.63,5972.86,5972.86,5782690],["2020-09-30",5972.86,6051.45,5933.56,6051.45,2037944],["2020-10-01",6051.45,6090.74,6012.15,6051.45,2218306],["2020-10-02",6051.45,6169.33,5933.56,6051.45,5554798],["2020-10-05",6051.45,6247.92,6051.45,6130.04,2325000],["2020-10-06",6169.33,6169.33,6051.45,6051.45,2903740],["2020-10-07",6051.45,6169.33,6012.15,6051.45,3795416],["2020-10-08",6090.74,6090.74,5972.86,6051.45,4772400],["2020-10-09",6051.45,6169.33,6051.45,6130.04,3677318],["2020-10-12",6130.04,6247.92,6051.45,6090.74,6098400],["2020-10-13",6130.04,6130.04,6012.15,6051.45,2340227],["2020-10-14",6051.45,6169.33,6012.15,6130.04,3876154],["2020-10-15",6130.04,6483.69,6130.04,6405.1,7884310],["2020-10-16",6405.1,6522.99,6326.51,6365.81,2816213],["2020-10-19",6365.81,6365.81,6247.92,6287.22,3038102],["2020-10-20",6287.22,6287.22,6169.33,6208.63,2993623],["2020-10-21",6208.63,6326.51,6208.63,6208.63,2410496],["2020-10-22",6247.92,6247.92,6130.04,6169.33,1745800],["2020-10-23",6208.63,6405.1,6169.33,6326.51,7235555],["2020-10-26",6365.81,6444.4,6247.92,6247.92,3504200],["2020-10-27",6247.92,6287.22,6169.33,6169.33,7940569],["2020-10-28",6130.04,6169.33,5894.27,5894.27,4074804],["2020-10-29",5894.27,6051.45,5815.68,5933.56,2796000],["2020-10-30",5972.86,6090.74,5894.27,6051.45,1457900],["2020-11-02",6090.74,6130.04,6012.15,6130.04,1635800],["2020-11-03",6169.33,6208.63,6130.04,6208.63,2057800],["2020-11-04",6208.63,6287.22,6169.33,6287.22,2194400],["2020-11-05",6247.92,6287.22,6169.33,6208.63,2194100],["2020-11-06",6208.63,6326.51,6169.33,6326.51,3303200],["2020-11-09",6326.51,6680.17,6287.22,6680.17,7664200],["2020-11-10",6680.17,6876.64,6640.87,6680.17,3548250],["2020-11-11",6640.87,6719.46,6562.28,6680.17,2424400],["2020-11-12",6680.17,6876.64,6601.58,6876.64,3558900],["2020-11-13",6876.64,6876.64,6719.46,6798.05,3702300],["2020-11-16",6798.05,6837.35,6640.87,6680.17,2900300],["2020-11-17",6680.17,6798.05,6640.87,6798.05,3650700],["2020-11-18",6798.05,6798.05,6680.17,6798.05,3214800],["2020-11-19",6798.05,6798.05,6640.87,6719.46,3474500],["2020-11-20",6758.76,6798.05,6680.17,6719.46,2411100],["2020-11-23",6719.46,6719.46,6640.87,6680.17,2737900],["2020-11-24",6680.17,6680.17,6483.69,6640.87,5248636],["2020-11-25",6640.87,6798.05,6522.99,6719.46,9013925],["2020-11-26",6719.46,6798.05,6640.87,6719.46,8813472],["2020-11-27",6719.46,6719.46,6640.87,6680.17,5884755],["2020-11-30",6680.17,6719.46,6601.58,6680.17,3498309],["2020-12-01",6601.58,6915.94,6522.99,6798.05,20340649],["2020-12-02",6798.05,6915.94,6758.76,6837.35,10008343],["2020-12-03",6876.64,6876.64,6758.76,6798.05,4726229],["2020-12-04",6798.05,6798.05,6680.17,6680.17,14620375],["2020-12-07",6680.17,6758.76,6640.87,6719.46,7654923],["2020-12-08",6719.46,6994.53,6719.46,6876.64,23760405],["2020-12-09",6915.94,6955.23,6837.35,6837.35,9991924],["2020-12-10",6837.35,6876.64,6719.46,6719.46,9010300],["2020-12-11",6719.46,6837.35,6680.17,6798.05,10277156],["2020-12-14",6798.05,6837.35,6719.46,6758.76,12253690],["2020-12-15",6758.76,6837.35,6680.17,6680.17,19901514],["2020-12-16",6680.17,6798.05,6680.17,6719.46,20558740],["2020-12-17",6758.76,6876.64,6680.17,6719.46,9572148],["2020-12-18",6719.46,6837.35,6719.46,6798.05,5039807],["2020-12-21",6798.05,7073.12,6798.05,7033.82,23207100],["2020-12-22",6994.53,7269.6,6994.53,7151.71,43480108],["2020-12-23",7151.71,7151.71,6876.64,7073.12,18663878],["2020-12-24",6994.53,7073.12,6680.17,6798.05,21100801],["2020-12-25",6798.05,6915.94,6719.46,6837.35,13012877],["2020-12-28",6837.35,7073.12,6758.76,6837.35,10206506],["2020-12-29",6837.35,6876.64,6680.17,6758.76,23060741],["2020-12-30",6758.76,6837.35,6640.87,6680.17,10057648],["2020-12-31",6680.17,6798.05,6680.17,6680.17,14861168],["2021-01-04",6719.46,6798.05,6680.17,6758.76,15426020],["2021-01-05",6758.76,7191.0,6719.46,6955.23,47957806],["2021-01-06",6955.23,7151.71,6915.94,6994.53,27981712],["2021-01-07",6994.53,7623.25,6994.53,7544.66,45192755],["2021-01-08",7505.37,7662.55,7426.78,7505.37,28629578],["2021-01-11",7505.37,7623.25,7387.48,7387.48,38326900],["2021-01-12",7426.78,7466.07,7191.0,7387.48,34677752],["2021-01-13",7466.07,7780.43,7269.6,7505.37,72033611],["2021-01-14",7544.66,7662.55,7426.78,7505.37,24752485],["2021-01-15",7544.66,7701.84,7466.07,7544.66,65745704],["2021-01-18",7662.55,7662.55,7269.6,7308.89,37534298],["2021-01-19",7308.89,7348.19,6601.58,6640.87,67237473],["2021-01-20",6680.17,6994.53,6051.45,6955.23,43356524],["2021-01-21",6955.23,7112.41,6798.05,6994.53,23560852],["2021-01-22",6994.53,7033.82,6758.76,6837.35,22668318],["2021-01-25",6837.35,6837.35,6562.28,6562.28,24076980],["2021-01-26",6562.28,6601.58,5972.86,6444.4,45021629],["2021-01-27",6444.4,6483.69,6051.45,6130.04,29193300],["2021-01-28",6051.45,6090.74,5540.61,5540.61,27630364],["2021-01-29",4990.48,5854.97,4990.48,5737.09,42574463],["2021-02-01",5697.79,5815.68,5304.84,5304.84,19797100],["2021-02-02",5226.25,5815.68,5186.95,5776.38,31973462],["2021-02-03",5776.38,6208.63,5776.38,6090.74,26157700],["2021-02-04",6130.04,6169.33,5933.56,6051.45,15713151],["2021-02-05",6051.45,6326.51,5972.86,6326.51,29416400],["2021-02-08",6287.22,6405.1,5815.68,5933.56,25765310],["2021-02-09",5894.27,6169.33,5815.68,6090.74,12583600],["2021-02-17",6130.04,6326.51,6130.04,6326.51,19509728],["2021-02-18",6405.1,6405.1,6169.33,6208.63,19041014],["2021-02-19",6169.33,6326.51,6090.74,6247.92,21633498],["2021-02-22",6287.22,6326.51,6169.33,6169.33,16461125],["2021-02-23",6169.33,6405.1,6169.33,6405.1,34272499],["2021-02-24",6405.1,6483.69,6169.33,6287.22,27051177],["2021-02-25",6287.22,6365.81,6130.04,6247.92,24986100],["2021-02-26",6208.63,6247.92,6090.74,6247.92,28661000],["2021-03-01",6247.92,6365.81,6208.63,6365.81,28006743],["2021-03-02",6405.1,6483.69,6287.22,6326.51,27234700],["2021-03-03",6326.51,6365.81,6247.92,6326.51,29200948],["2021-03-04",6326.51,6365.81,6130.04,6208.63,30772509],["2021-03-05",6208.63,6287.22,6090.74,6208.63,22709368],["2021-03-08",6247.92,6326.51,6208.63,6208.63,16095800],["2021-03-09",6247.92,6247.92,6130.04,6169.33,18344800],["2021-03-10",6169.33,6405.1,6130.04,6405.1,31469600],["2021-03-11",6483.69,6837.35,6405.1,6798.05,58161900],["2021-03-12",6798.05,7033.82,6719.46,6955.23,50346700],["2021-03-15",6994.53,7230.3,6955.23,6994.53,41335261],["2021-03-16",6994.53,7387.48,6876.64,7348.19,63293528],["2021-03-17",7269.6,7466.07,7269.6,7426.78,44960688],["2021-03-18",7387.48,7898.32,7387.48,7662.55,62466766],["2021-03-19",7662.55,7741.14,7426.78,7701.84,34054904],["2021-03-22",7701.84,7898.32,7544.66,7544.66,47392478],["2021-03-23",7544.66,7780.43,7191.0,7387.48,38339840],["2021-03-24",7348.19,7387.48,6876.64,7073.12,25707500],["2021-03-25",7073.12,7191.0,6994.53,6994.53,12567449],["2021-03-26",6994.53,7662.55,6719.46,7662.55,79920253],["2021-03-29",7662.55,8409.15,7662.55,8409.15,55876358],["2021-03-30",8369.86,9234.35,8369.86,9234.35,44815024],["2021-03-31",9234.35,10138.14,8841.4,10098.84,59679323],["2021-04-01",10098.84,10924.04,9548.71,10609.68,29996711],["2021-04-02",10570.38,11199.11,10295.32,10609.68,46521731],["2021-04-05",10491.79,10570.38,9548.71,9548.71,14663530],["2021-04-06",9548.71,9823.78,9077.17,9745.19,24991520],["2021-04-07",9745.19,9863.07,9745.19,9823.78,12983791],["2021-04-08",9823.78,9980.96,9745.19,9902.37,18079120],["2021-04-09",9902.37,9980.96,9705.89,9941.66,23785029],["2021-04-12",9980.96,10020.25,9863.07,9980.96,13618239],["2021-04-13",9980.96,10256.02,9902.37,9980.96,28570600],["2021-04-14",9980.96,10138.14,9941.66,10098.84,17677842],["2021-04-15",10177.43,10373.91,9980.96,10216.73,30794667],["2021-04-16",10216.73,10373.91,9627.3,10138.14,22364094],["2021-04-19",10177.43,10531.09,10098.84,10531.09,34815700],["2021-04-20",10648.97,10806.15,10491.79,10806.15,30445458],["2021-04-22",10806.15,11081.22,10688.27,10884.75,39492945],["2021-04-23",10806.15,10845.45,10177.43,10609.68,16972728],["2021-04-26",10609.68,10963.34,10295.32,10648.97,30280716],["2021-04-27",10648.97,10688.27,10452.5,10688.27,13578700],["2021-04-28",10727.56,10845.45,10531.09,10766.86,21270700],["2021-04-29",10727.56,10766.86,10609.68,10766.86,18774800],["2021-05-04",10609.68,10688.27,10334.61,10334.61,14027600],["2021-05-05",10531.09,10531.09,10216.73,10373.91,33346288],["2021-05-06",11411.3,11411.3,10546.81,10590.03,17943100],["2021-05-07",10633.26,10633.26,9941.66,10590.03,21935500],["2021-05-10",10590.03,10719.71,10287.46,10373.91,14296700],["2021-05-11",10373.91,10546.81,10071.34,10157.79,18387200],["2021-05-12",10157.79,10287.46,9941.66,10244.23,17650626],["2021-05-13",10244.23,11238.4,10244.23,11238.4,28917801],["2021-05-14",11368.07,12362.24,11238.4,12362.24,61050867],["2021-05-17",12362.24,13486.08,12232.57,12837.71,95152600],["2021-05-18",12708.04,12837.71,12146.12,12664.81,24379829],["2021-05-19",12621.59,12751.26,12362.24,12708.04,26121602],["2021-05-20",12621.59,12751.26,12535.14,12535.14,14642503],["2021-05-21",12535.14,12924.16,12405.47,12578.36,27621400],["2021-05-24",12751.26,12751.26,12275.79,12621.59,18249300],["2021-05-25",12621.59,12708.04,12405.47,12708.04,21442526],["2021-05-26",12664.81,13140.28,12621.59,12967.39,39442394],["2021-05-27",13010.61,13097.06,12664.81,12751.26,22300309],["2021-05-28",12880.94,13399.63,12621.59,13053.84,44498264],["2021-05-31",13053.84,13356.41,12924.16,13140.28,40917673],["2021-06-01",14437.02,14437.02,13097.06,13399.63,40748970],["2021-06-02",13399.63,13486.08,13010.61,13442.86,26044810],["2021-06-03",13442.86,14134.45,13442.86,14004.78,51619769],["2021-06-04",14004.78,14264.12,13615.76,14048.0,36479728],["2021-06-07",14048.0,14048.0,12967.39,12967.39,36062689],["2021-06-08",14091.23,14091.23,11670.65,12535.14,53764916],["2021-06-09",12405.47,13572.53,11886.77,13529.31,29913004],["2021-06-10",13529.31,13615.76,12751.26,12751.26,21907400],["2021-06-11",12751.26,14004.78,12751.26,12880.94,23636025],["2021-06-14",12880.94,13053.84,12578.36,12621.59,19744162],["2021-06-15",12751.26,12751.26,12102.89,12102.89,31344100],["2021-06-16",12102.89,12664.81,11670.65,11670.65,46543661],["2021-06-17",11670.65,11800.32,11238.4,11757.1,35630806],["2021-06-18",11757.1,12189.34,11757.1,11886.77,16845407],["2021-06-21",11886.77,12016.44,11497.75,11627.42,18273935],["2021-06-22",11670.65,12664.81,11627.42,11757.1,24825820],["2021-06-23",11800.32,11886.77,11627.42,11627.42,16380402],["2021-06-24",11670.65,11757.1,11540.97,11670.65,12825428],["2021-06-25",11670.65,11713.87,11540.97,11713.87,15080325],["2021-06-28",11757.1,12232.57,11757.1,12102.89,35038930],["2021-06-29",12102.89,12448.69,12102.89,12319.02,35488400],["2021-06-30",12319.02,12491.92,12102.89,12405.47,18230907],["2021-07-01",12319.02,12448.69,12146.12,12275.79,19124096],["2021-07-02",12319.02,12535.14,12275.79,12535.14,29510098],["2021-07-05",12535.14,12967.39,12448.69,12967.39,35839627],["2021-07-06",12967.39,13442.86,12880.94,12924.16,38650043],["2021-07-07",12751.26,14048.0,12362.24,12837.71,34131445],["2021-07-08",12837.71,12880.94,12146.12,12146.12,22743308],["2021-07-09",12146.12,12405.47,11195.18,11238.4,21869107],["2021-07-12",11238.4,11454.52,10157.79,10244.23,41906675],["2021-07-13",10287.46,10762.93,10071.34,10503.58,21983670],["2021-07-14",10503.58,10806.15,10287.46,10762.93,17243900],["2021-07-15",10762.93,11800.32,10590.03,11800.32,27356991],["2021-07-16",11800.32,12794.49,11800.32,12146.12,30053600],["2021-07-19",12059.67,12102.89,11065.5,11065.5,19093500],["2021-07-20",10590.03,11713.87,10590.03,11713.87,11752745],["2021-07-21",11281.63,12102.89,11281.63,11540.97,7657830],["2021-07-22",11540.97,11800.32,11497.75,11757.1,8062900],["2021-07-23",11757.1,11843.55,11411.3,11411.3,10151338],["2021-07-26",11238.4,11454.52,11151.95,11411.3,7967430],["2021-07-27",11411.3,11713.87,11411.3,11584.2,7125170],["2021-07-28",11454.52,11670.65,11454.52,11627.42,7431327],["2021-07-29",11584.2,12016.44,11584.2,11713.87,9323949],["2021-07-30",11757.1,12059.67,11713.87,12016.44,17533280],["2021-08-02",12016.44,12146.12,11800.32,11800.32,10370831],["2021-08-03",11843.55,11973.22,11713.87,11886.77,10528612],["2021-08-04",11930.0,12016.44,11800.32,11843.55,13561000],["2021-08-05",11886.77,12578.36,11800.32,12448.69,41809830],["2021-08-06",12491.92,12621.59,12189.34,12535.14,23976360],["2021-08-09",12448.69,12621.59,12319.02,12578.36,45283405],["2021-08-10",12578.36,12837.71,12491.92,12751.26,28365135],["2021-08-11",12794.49,12837.71,12535.14,12535.14,15465794],["2021-08-12",12535.14,12664.81,12362.24,12491.92,15132449],["2021-08-13",12535.14,12751.26,12232.57,12535.14,17076831],["2021-08-16",12535.14,12708.04,12448.69,12664.81,26441691],["2021-08-17",12708.04,12924.16,12621.59,12751.26,29767600],["2021-08-18",12751.26,12794.49,12578.36,12708.04,14944803],["2021-08-19",12535.14,12708.04,12405.47,12621.59,21836700],["2021-08-20",12621.59,12664.81,11670.65,12275.79,44701116],["2021-08-23",12146.12,12319.02,11800.32,11843.55,26410047],["2021-08-24",11843.55,12016.44,11670.65,11670.65,18960800],["2021-08-25",11713.87,11886.77,11670.65,11886.77,18048387],["2021-08-26",12275.79,12664.81,12016.44,12189.34,30929950],["2021-08-27",12146.12,12146.12,11800.32,12059.67,12153135],["2021-08-30",12016.44,12102.89,11886.77,11886.77,14498101],["2021-08-31",11930.0,12059.67,11757.1,11886.77,18079449],["2021-09-01",11843.55,11886.77,11627.42,11627.42,18181223],["2021-09-06",11670.65,11800.32,11368.07,11454.52,21536439],["2021-09-07",11454.52,11757.1,11454.52,11497.75,16574432],["2021-09-08",11584.2,11713.87,11454.52,11454.52,22892200],["2021-09-09",11454.52,11540.97,11368.07,11411.3,12385289],["2021-09-10",11454.52,11584.2,11368.07,11368.07,21543890],["2021-09-13",11540.97,11540.97,11195.18,11195.18,18769540],["2021-09-14",11238.4,11324.85,10849.38,11065.5,12497000],["2021-09-15",11065.5,11108.73,10849.38,11065.5,10256513],["2021-09-16",11108.73,11454.52,11065.5,11281.63,11000510],["2021-09-17",11454.52,11670.65,11368.07,11584.2,14379900],["2021-09-20",11584.2,11843.55,11497.75,11670.65,14930140],["2021-09-21",11670.65,11670.65,11454.52,11454.52,21767732],["2021-09-22",11454.52,11584.2,11324.85,11454.52,14117668],["2021-09-23",11497.75,11627.42,11411.3,11584.2,12018306],["2021-09-24",11670.65,11843.55,11584.2,11670.65,20462902],["2021-09-27",11886.77,12059.67,11411.3,11584.2,17037278],["2021-09-28",11584.2,11584.2,11324.85,11411.3,17147956],["2021-09-29",11411.3,11454.52,11195.18,11238.4,13198100],["2021-09-30",11238.4,11670.65,11238.4,11497.75,10405796],["2021-10-01",11584.2,11627.42,11238.4,11281.63,14025470],["2021-10-04",11281.63,12189.34,11281.63,12189.34,27319600],["2021-10-05",12102.89,12535.14,11886.77,12491.92,43997100],["2021-10-11",12837.71,13097.06,12621.59,13097.06,50603400],["2021-10-12",13097.06,13161.9,12643.2,13053.84,38137700],["2021-10-13",13118.67,13118.67,12751.26,12967.39,22517900],["2021-10-14",12816.1,12880.94,12535.14,12535.14,22235300],["2021-10-15",12535.14,12535.14,11908.38,11908.38,29041600],["2021-10-18",12081.28,12102.89,11865.16,11930.0,15712800],["2021-10-19",11973.22,12319.02,11800.32,12102.89,12957400],["2021-10-20",12146.12,12275.79,12016.44,12232.57,13946900],["2021-10-21",12232.57,12232.57,11886.77,11886.77,11115600],["2021-10-22",11930.0,12059.67,11800.32,11930.0,14877096],["2021-10-25",11930.0,11930.0,11584.2,11649.03,21912600],["2021-10-26",11584.2,11865.16,11432.91,11713.87,19253100],["2021-10-27",11757.1,11865.16,11649.03,11778.71,12439600],["2021-10-28",11843.55,11908.38,11692.26,11800.32,14213600],["2021-10-29",11843.55,12081.28,11713.87,12081.28,17259200],["2021-11-01",12189.34,12319.02,12081.28,12319.02,18114900],["2021-11-02",12319.02,12491.92,12210.96,12362.24,18381700],["2021-11-03",12405.47,12535.14,12297.4,12383.85,19913900],["2021-11-04",12383.85,13183.51,12383.85,13183.51,44345500],["2021-11-05",13161.9,13615.76,12859.32,13615.76,50982750],["2021-11-08",13356.41,13507.69,13205.12,13399.63,24158700],["2021-11-09",13226.73,13269.96,12578.36,12578.36,31994100],["2021-11-10",12578.36,12794.49,12362.24,12578.36,47265300],["2021-11-11",13413.13,13413.13,12718.42,12718.42,22609100],["2021-11-12",12718.42,12985.62,12664.99,12664.99,13490600],["2021-11-15",12558.11,12878.74,12558.11,12664.99,8563800],["2021-11-16",12558.11,12798.58,12558.11,12611.55,8387900],["2021-11-17",12664.99,12664.99,12584.83,12638.27,8082600],["2021-11-18",12638.27,12664.99,12344.35,12344.35,8864700],["2021-11-19",12397.79,12664.99,12317.63,12424.51,13161100],["2021-11-22",12584.83,13172.65,12531.39,12878.74,26012450],["2021-11-23",13092.5,13092.5,12611.55,12718.42,7819700],["2021-11-24",12825.3,13359.69,12691.7,13332.97,27529100],["2021-11-25",13573.44,13573.44,13279.53,13332.97,18838900],["2021-11-26",13359.69,13573.44,13199.37,13332.97,14229490],["2021-11-29",13039.06,13199.37,12878.74,12878.74,12502900],["2021-11-30",13092.5,13119.21,12558.11,12558.11,17708900],["2021-12-01",12558.11,12718.42,12451.23,12584.83,13484400],["2021-12-02",12691.7,12718.42,12531.39,12584.83,11147000],["2021-12-03",12584.83,12638.27,12290.91,12290.91,17000300],["2021-12-06",12237.48,12344.35,11489.33,11783.25,13155500],["2021-12-07",11809.97,12023.72,11756.53,11997.0,14321200],["2021-12-08",11916.84,12237.48,11783.25,12237.48,20466400],["2021-12-09",12184.04,12290.91,12103.88,12264.19,12583400],["2021-12-10",12290.91,12371.07,12130.6,12264.19,11528700],["2021-12-13",12237.48,12290.91,12077.16,12077.16,14699700],["2021-12-14",12103.88,12157.32,11863.4,11863.4,13062000],["2021-12-15",11943.56,12050.44,11863.4,11916.84,11115700],["2021-12-16",12077.16,12077.16,11836.68,11836.68,7492400],["2021-12-17",11916.84,11916.84,11783.25,11863.4,11550100],["2021-12-20",11809.97,11943.56,11676.37,11676.37,16445800],["2021-12-21",11676.37,11756.53,11489.33,11489.33,11619500],["2021-12-22",11516.05,11569.49,11115.26,11115.26,15837300],["2021-12-23",11115.26,11195.42,10687.75,10741.19,13210100],["2021-12-24",10794.63,11489.33,10794.63,11489.33,10513200],["2021-12-27",11756.53,11943.56,11489.33,11489.33,9167500],["2021-12-28",11542.77,11622.93,11435.89,11489.33,10031000],["2021-12-29",11622.93,11676.37,11489.33,11489.33,6901500],["2021-12-30",11542.77,11569.49,11435.89,11435.89,10424000],["2021-12-31",11542.77,11916.84,11516.05,11916.84,11470000],["2022-01-04",12023.72,12184.04,11943.56,12023.72,23407000],["2022-01-05",12077.16,12103.88,11756.53,11756.53,15635600],["2022-01-06",11756.53,12023.72,11596.21,12023.72,31231400],["2022-01-07",11997.0,12023.72,11729.81,11809.97,39312900],["2022-01-10",11863.4,11997.0,11382.46,11382.46,18208000],["2022-01-11",11489.33,11596.21,11248.86,11248.86,14256100],["2022-01-12",11275.58,11863.4,11115.26,11863.4,20549753],["2022-01-13",11863.4,12237.48,11729.81,11890.12,18076100],["2022-01-14",11542.77,12023.72,11542.77,12023.72,13045700],["2022-01-17",11997.0,12050.44,11516.05,11756.53,13097300],["2022-01-18",11435.89,11703.09,11008.38,11008.38,8178700],["2022-01-19",11222.14,11382.46,10340.4,10340.4,7557900],["2022-01-20",10580.87,11008.38,10447.28,10954.95,15177700],["2022-01-21",11195.42,11382.46,11008.38,11008.38,7067000],["2022-01-24",11008.38,11329.02,10981.66,11008.38,10537700],["2022-01-25",11035.1,11435.89,10954.95,11435.89,10558300],["2022-01-26",11542.77,11890.12,11489.33,11863.4,15516500],["2022-01-27",11916.84,12237.48,11703.09,11703.09,9219100],["2022-01-28",11703.09,12023.72,11703.09,12023.72,10430600],["2022-02-07",12184.04,12397.79,12023.72,12344.35,12971600],["2022-02-08",12237.48,12424.51,12184.04,12397.79,11637800],["2022-02-09",12397.79,12932.18,12264.19,12878.74,36306200],["2022-02-10",12745.14,12852.02,12611.55,12611.55,18387545],["2022-02-11",12558.11,12664.99,12504.67,12611.55,16561100],["2022-02-14",12290.91,12451.23,11756.53,11756.53,24004050],["2022-02-15",11809.97,12184.04,11783.25,12050.44,13320200],["2022-02-16",12103.88,12210.76,11997.0,12077.16,15897700],["2022-02-17",12023.72,12210.76,12023.72,12023.72,7487000],["2022-02-18",11997.0,12050.44,11916.84,11916.84,12447600],["2022-02-21",11863.4,12023.72,11783.25,11916.84,18434500],["2022-02-22",11756.53,11970.28,11649.65,11783.25,15531900],["2022-02-23",11863.4,12050.44,11809.97,11809.97,14587000],["2022-02-24",11809.97,11916.84,11382.46,11596.21,12071800],["2022-02-25",11756.53,11863.4,11649.65,11649.65,12961655],["2022-02-28",11676.37,11703.09,11569.49,11569.49,9794500],["2022-03-01",11569.49,11622.93,11462.61,11489.33,9618000],["2022-03-02",11409.17,11462.61,11168.7,11222.14,18350200],["2022-03-03",11302.3,11409.17,11222.14,11275.58,10119000],["2022-03-04",11382.46,11622.93,11329.02,11409.17,6686500],["2022-03-07",11248.86,11355.74,11222.14,11248.86,16730200],["2022-03-08",11115.26,11462.61,11088.54,11195.42,18659200],["2022-03-09",11302.3,11302.3,11061.82,11222.14,16667200],["2022-03-10",11382.46,11489.33,11248.86,11248.86,8874400],["2022-03-11",11302.3,11409.17,11195.42,11248.86,11142200],["2022-03-14",11329.02,11729.81,11222.14,11676.37,22246700],["2022-03-15",11783.25,11863.4,11596.21,11596.21,11302500],["2022-03-16",11622.93,11729.81,11516.05,11622.93,7022100],["2022-03-17",11596.21,11809.97,11596.21,11809.97,11721400],["2022-03-18",11809.97,11943.56,11569.49,11569.49,11822900],["2022-03-21",11596.21,11836.68,11569.49,11836.68,9778000],["2022-03-22",11809.97,11890.12,11756.53,11783.25,14269400],["2022-03-23",11809.97,12023.72,11729.81,11729.81,9140700],["2022-03-24",11729.81,11863.4,11676.37,11756.53,5862200],["2022-03-25",11809.97,11836.68,11676.37,11756.53,4405000],["2022-03-28",11756.53,11756.53,11409.17,11435.89,10414100],["2022-03-29",11489.33,11756.53,11435.89,11569.49,8055300],["2022-03-30",11489.33,11729.81,11355.74,11622.93,7597100],["2022-03-31",11596.21,11649.65,11355.74,11435.89,5699800],["2022-04-01",11275.58,11863.4,11275.58,11809.97,10669800],["2022-04-04",11756.53,11916.84,11596.21,11596.21,14554400],["2022-04-05",11489.33,11596.21,11382.46,11382.46,8153300],["2022-04-06",11222.14,11489.33,10901.51,11409.17,17364200],["2022-04-07",11275.58,11409.17,11008.38,11035.1,11447000],["2022-04-08",10954.95,11088.54,10687.75,10687.75,19874100],["2022-04-12",10714.47,10794.63,10153.36,10153.36,9283100],["2022-04-13",10233.52,10474.0,10126.64,10474.0,6453500],["2022-04-14",10580.87,10767.91,10500.72,10500.72,6332900],["2022-04-15",10527.44,10661.03,10393.84,10393.84,5247600],["2022-04-18",10367.12,10474.0,9886.17,10393.84,9566500],["2022-04-19",10313.68,10393.84,9699.13,9699.13,8090000],["2022-04-20",9618.98,9859.45,9031.15,9031.15,12482200],["2022-04-21",8817.39,9244.9,8416.6,8657.08,19085000],["2022-04-22",8844.11,9004.43,8576.92,8763.96,11772100],["2022-04-25",8870.83,9031.15,8256.29,8256.29,10760200],["2022-04-26",8069.25,8496.76,7882.22,8443.32,13950900],["2022-04-27",8550.2,8737.24,8389.88,8657.08,9635200],["2022-04-28",8737.24,8897.55,8630.36,8657.08,5484700],["2022-04-29",8710.52,8870.83,8630.36,8710.52,7934600],["2022-05-04",8844.11,9138.03,8763.96,8924.27,8800400],["2022-05-05",9138.03,9138.03,8737.24,8817.39,7954334],["2022-05-06",8630.36,8763.96,8283.01,8283.01,5803400],["2022-05-09",8336.45,8336.45,7721.9,7748.62,17665800],["2022-05-10",7481.43,7882.22,7427.99,7855.5,17460600],["2022-05-11",7935.66,8015.81,7775.34,7828.78,8158600],["2022-05-12",7748.62,7828.78,7294.39,7321.11,11952400],["2022-05-13",7321.11,7321.11,6813.44,6840.16,42402282],["2022-05-16",6947.04,7214.23,6492.81,6492.81,17082500],["2022-05-17",6305.77,6947.04,6305.77,6947.04,12020723],["2022-05-18",7187.51,7427.99,7053.92,7427.99,7734200],["2022-05-19",7427.99,7855.5,7321.11,7721.9,18992600],["2022-05-20",7748.62,7908.94,7641.74,7882.22,12657800],["2022-05-23",7962.37,8149.41,7481.43,7748.62,19167600],["2022-05-24",7641.74,7828.78,7374.55,7695.18,19689805],["2022-05-25",7721.9,8149.41,7721.9,8122.69,16856500],["2022-05-26",8229.57,8283.01,8042.53,8069.25,8789100],["2022-05-27",8095.97,8176.13,8015.81,8122.69,10759500],["2022-05-30",8176.13,8202.85,8069.25,8095.97,9120400],["2022-05-31",8042.53,8095.97,7908.94,7908.94,16867000],["2022-06-01",7935.66,8122.69,7908.94,7935.66,22631500],["2022-06-02",7962.37,8042.53,7802.06,7802.06,15590300],["2022-06-03",7802.06,7855.5,7641.74,7721.9,17265700],["2022-06-06",7641.74,7748.62,7508.15,7508.15,19510060],["2022-06-07",7508.15,7508.15,7160.79,7294.39,19478800],["2022-06-08",7401.27,7802.06,7347.83,7802.06,13046100],["2022-06-09",7855.5,7962.37,7775.34,7828.78,13252900],["2022-06-10",7721.9,7908.94,7641.74,7641.74,13501400],["2022-06-13",7374.55,7534.86,7214.23,7214.23,16689800],["2022-06-14",7107.35,7427.99,7053.92,7267.67,11081900],["2022-06-15",7294.39,7374.55,6866.88,7080.64,14823200],["2022-06-16",7214.23,7267.67,7107.35,7107.35,17931405],["2022-06-17",6947.04,7000.48,6626.41,6920.32,18514900],["2022-06-20",6840.16,7240.95,6840.16,7134.07,23006661],["2022-06-21",7027.2,7160.79,6866.88,6893.6,8888600],["2022-06-22",7107.35,7294.39,6920.32,7053.92,13284600],["2022-06-23",7080.64,7267.67,7053.92,7240.95,13154050],["2022-06-24",7267.67,7374.55,7214.23,7214.23,14410200],["2022-06-27",7267.67,7374.55,7240.95,7294.39,11469300],["2022-06-28",7294.39,7695.18,7240.95,7561.58,15763300],["2022-06-29",7454.71,7615.02,7427.99,7481.43,12756600],["2022-06-30",7481.43,7561.58,7214.23,7214.23,13521900],["2022-07-01",7214.23,7267.67,6920.32,7187.51,14248200],["2022-07-04",7267.67,7374.55,7214.23,7267.67,11433200],["2022-07-05",7267.67,7561.58,7267.67,7374.55,10034000],["2022-07-06",7321.11,7427.99,7134.07,7134.07,7120500],["2022-07-07",7214.23,7321.11,7107.35,7187.51,5636700],["2022-07-08",7321.11,7321.11,7214.23,7267.67,7664500],["2022-07-11",7240.95,7267.67,7027.2,7134.07,5739000],["2022-07-12",7187.51,7294.39,7107.35,7294.39,5448600],["2022-07-13",7294.39,7802.06,7294.39,7802.06,37423400],["2022-07-14",7855.5,8069.25,7775.34,7775.34,15654800],["2022-07-15",7828.78,8149.41,7775.34,7828.78,14654800],["2022-07-18",7882.22,7962.37,7695.18,7695.18,17315100],["2022-07-19",7721.9,7828.78,7588.3,7775.34,21903370],["2022-07-20",7882.22,8042.53,7828.78,7908.94,31590700],["2022-07-21",7855.5,7989.09,7802.06,7828.78,11236500],["2022-07-22",7855.5,7989.09,7668.46,7668.46,14386200],["2022-07-25",7668.46,7721.9,7508.15,7561.58,9211100],["2022-07-26",7588.3,7641.74,7534.86,7534.86,6259700],["2022-07-27",7508.15,7721.9,7508.15,7641.74,6403200],["2022-07-28",7802.06,7935.66,7748.62,7855.5,17408000],["2022-07-29",7935.66,7962.37,7802.06,7828.78,11315900],["2022-08-01",7882.22,8095.97,7828.78,8042.53,22648000],["2022-08-02",8069.25,8256.29,8015.81,8069.25,23993900],["2022-08-03",8042.53,8256.29,8015.81,8149.41,31231200],["2022-08-04",8283.01,8336.45,8095.97,8122.69,19265220],["2022-08-05",8069.25,8149.41,7989.09,8095.97,12979500],["2022-08-08",8122.69,8229.57,8042.53,8095.97,24687716],["2022-08-09",8149.41,8176.13,8042.53,8122.69,28995907],["2022-08-10",8095.97,8122.69,8015.81,8015.81,33762662],["2022-08-11",8095.97,8122.69,7882.22,7908.94,25391200],["2022-08-12",7882.22,7989.09,7855.5,7962.37,16554091],["2022-08-15",7989.09,8496.76,7962.37,8496.76,53706200],["2022-08-16",8550.2,8683.8,8416.6,8443.32,12612400],["2022-08-17",8443.32,8523.48,8336.45,8336.45,21112500],["2022-08-18",8283.01,8416.6,8256.29,8283.01,18366900],["2022-08-19",8283.01,8363.17,8229.57,8256.29,12109100],["2022-08-22",8229.57,8389.88,8176.13,8309.73,15340000],["2022-08-23",8256.29,8416.6,8229.57,8389.88,13755700],["2022-08-24",8389.88,8470.04,8363.17,8363.17,14016600],["2022-08-25",8416.6,8523.48,8363.17,8523.48,20552100],["2022-08-26",8576.92,8630.36,8363.17,8389.88,13321900],["2022-08-29",8202.85,8309.73,8069.25,8256.29,25895800],["2022-08-30",8309.73,8416.6,8229.57,8229.57,12781600],["2022-08-31",8202.85,8336.45,8202.85,8336.45,9850900],["2022-09-05",8336.45,8336.45,8256.29,8256.29,22647050],["2022-09-06",8283.01,8389.88,8229.57,8283.01,12085500],["2022-09-07",8309.73,8309.73,7828.78,7828.78,21694300],["2022-09-08",7908.94,7962.37,7481.43,7481.43,15230300],["2022-09-09",7615.02,7641.74,7427.99,7641.74,10923800],["2022-09-12",7695.18,7775.34,7615.02,7615.02,5490400],["2022-09-13",7615.02,7695.18,7588.3,7695.18,6135800],["2022-09-14",7481.43,7615.02,7481.43,7561.58,12938700],["2022-09-15",7615.02,7641.74,7534.86,7534.86,9655800],["2022-09-16",7534.86,7588.3,7267.67,7321.11,13266300],["2022-09-19",7321.11,7374.55,6947.04,6947.04,11693800],["2022-09-20",7080.64,7187.51,6947.04,7160.79,18384200],["2022-09-21",7107.35,7160.79,7053.92,7107.35,6756900],["2022-09-22",7000.48,7187.51,7000.48,7134.07,9074500],["2022-09-23",7134.07,7187.51,7000.48,7000.48,6004000],["2022-09-26",6893.6,6893.6,6546.25,6626.41,12256200],["2022-09-27",6653.13,6866.88,6599.69,6813.44,10872000],["2022-09-28",6733.28,6840.16,6626.41,6679.84,5241200],["2022-09-29",6786.72,6840.16,6626.41,6626.41,11213484],["2022-09-30",6653.13,6706.56,6492.81,6653.13,7708902],["2022-10-03",6653.13,6706.56,6359.21,6359.21,8923400],["2022-10-04",6519.53,6519.53,6145.46,6145.46,11613400],["2022-10-05",6252.33,6359.21,6225.62,6252.33,12275700],["2022-10-06",6279.05,6305.77,5851.54,5878.26,11637600],["2022-10-07",5637.79,5771.39,5504.19,5530.91,16856700],["2022-10-10",5370.6,5557.63,5194.25,5397.31,13176100],["2022-10-11",5290.44,5370.6,5023.24,5023.24,14325600],["2022-10-12",4889.65,5370.6,4889.65,5370.6,20053100],["2022-10-13",5450.75,5584.35,5397.31,5504.19,10303200],["2022-10-14",5691.23,5878.26,5664.51,5878.26,14546400],["2022-10-17",5878.26,6198.9,5798.11,6145.46,19591400],["2022-10-18",6305.77,6359.21,5985.14,6011.86,13051510],["2022-10-19",6118.74,6118.74,5904.98,5958.42,10704900],["2022-10-20",5904.98,6011.86,5798.11,5798.11,10862300],["2022-10-21",5824.82,5931.7,5424.03,5477.47,12312500],["2022-10-24",5557.63,5717.95,5269.06,5290.44,17779800],["2022-10-25",5343.88,5637.79,5151.5,5637.79,15877100],["2022-10-26",5717.95,5798.11,5504.19,5584.35,16580800],["2022-10-27",5584.35,5958.42,5584.35,5958.42,18732700],["2022-10-28",6092.02,6145.46,5824.82,5878.26,16113500],["2022-10-31",5985.14,6172.18,5878.26,6118.74,19739400],["2022-11-01",6198.9,6385.93,6172.18,6198.9,14559500],["2022-11-02",6198.9,6252.33,6011.86,6038.58,28769200],["2022-11-03",5878.26,6092.02,5878.26,5931.7,10527400],["2022-11-04",5931.7,6145.46,5717.95,6011.86,19213800],["2022-11-07",6092.02,6092.02,5717.95,5717.95,24900100],["2022-11-08",5717.95,6011.86,5691.23,5958.42,29800000],["2022-11-09",6065.3,6065.3,5878.26,5878.26,20600000],["2022-11-10",5824.82,5878.26,5477.47,5477.47,17642800],["2022-11-11",5611.07,5691.23,5343.88,5343.88,14260400],["2022-11-14",5343.88,5370.6,5012.56,5087.37,15785200],["2022-11-15",4985.84,5258.37,4734.67,4734.67,19513300],["2022-11-16",4435.42,5065.99,4403.35,5065.99,25403100],["2022-11-17",5237.0,5343.88,5183.56,5343.88,17792400],["2022-11-18",5370.6,5450.75,5156.84,5397.31,20788000],["2022-11-21",5477.47,5611.07,5397.31,5557.63,18048500],["2022-11-22",5557.63,5744.67,5450.75,5557.63,18838300],["2022-11-23",5715.27,5770.58,5537.06,5537.06,10910600],["2022-11-24",5530.91,5555.49,5328.11,5451.02,10426000],["2022-11-25",5592.37,5715.27,5506.33,5715.27,10882800],["2022-11-28",5819.75,6114.73,5819.75,6114.73,23189500],["2022-11-29",6145.46,6299.09,6071.71,6237.64,23281800],["2022-11-30",6237.64,6299.09,6145.46,6206.91,24228300],["2022-12-01",6268.37,6637.09,6237.64,6544.91,54015600],["2022-12-02",6514.18,6882.91,6422.0,6882.91,29558700],["2022-12-05",7098.0,7251.64,6667.82,6913.64,58368700],["2022-12-06",6944.37,7067.28,6452.73,6452.73,44839100],["2022-12-07",6391.28,6667.82,6329.82,6422.0,23958800],["2022-12-08",6606.37,6821.46,6544.91,6637.09,27930500],["2022-12-09",6637.09,6760.0,6483.46,6514.18,22749000],["2022-12-12",6575.64,6882.91,6452.73,6452.73,38221800],["2022-12-13",6637.09,6698.55,6452.73,6698.55,24840200],["2022-12-14",6760.0,6821.46,6606.37,6606.37,26105300],["2022-12-15",6606.37,6760.0,6575.64,6698.55,25341300],["2022-12-16",6606.37,6913.64,6575.64,6667.82,33254900],["2022-12-19",6698.55,6975.09,6698.55,6698.55,40563300],["2022-12-20",6698.55,6729.28,6299.09,6483.46,35436400],["2022-12-21",6606.37,6606.37,6206.91,6422.0,24449300],["2022-12-22",6514.18,6637.09,6391.28,6452.73,15658300],["2022-12-23",6483.46,6514.18,6329.82,6360.55,11720000],["2022-12-26",6360.55,6360.55,5918.08,5918.08,26068900],["2022-12-27",5918.08,6268.37,5875.06,6268.37,16866000],["2022-12-28",6329.82,6329.82,6139.31,6206.91,13759500],["2022-12-29",6176.18,6268.37,6084.0,6084.0,9482100],["2022-12-30",6176.18,6206.91,6084.0,6114.73,5531200],["2023-01-03",6120.88,6422.0,6114.73,6391.28,14685300],["2023-01-04",6391.28,6514.18,6329.82,6329.82,14686900],["2023-01-05",6391.28,6422.0,6268.37,6360.55,11059100],["2023-01-06",6391.28,6760.0,6329.82,6483.46,35327000],["2023-01-09",6575.64,6637.09,6452.73,6452.73,17341500],["2023-01-10",6483.46,6544.91,6391.28,6452.73,16259065],["2023-01-11",6514.18,6637.09,6452.73,6483.46,18410100],["2023-01-12",6544.91,6544.91,6452.73,6452.73,15608770],["2023-01-13",6514.18,6760.0,6514.18,6575.64,25002300],["2023-01-16",6606.37,6637.09,6544.91,6575.64,20541400],["2023-01-17",6637.09,6852.18,6637.09,6821.46,41380100],["2023-01-18",6852.18,6913.64,6790.73,6821.46,16363600],["2023-01-19",6821.46,6975.09,6760.0,6852.18,25392200],["2023-01-27",6975.09,7005.82,6852.18,6882.91,23906100],["2023-01-30",6882.91,6913.64,6698.55,6698.55,36299300],["2023-01-31",6637.09,6760.0,6575.64,6760.0,46706700],["2023-02-01",6821.46,6882.91,6483.46,6514.18,24695300],["2023-02-02",6514.18,6575.64,6391.28,6422.0,19352800],["2023-02-03",6452.73,6544.91,6391.28,6422.0,12379500],["2023-02-06",6422.0,6483.46,6360.55,6422.0,32597500],["2023-02-07",6452.73,6483.46,6206.91,6237.64,21319200],["2023-02-08",6268.37,6329.82,6145.46,6237.64,15805500],["2023-02-09",6268.37,6299.09,6206.91,6237.64,5341900],["2023-02-10",6237.64,6329.82,6176.18,6206.91,7295300],["2023-02-13",6176.18,6176.18,5973.38,6022.55,23154000],["2023-02-14",6077.86,6108.58,6034.84,6047.13,8691000],["2023-02-15",6077.86,6237.64,6053.28,6139.31,8905200],["2023-02-16",6206.91,6237.64,6127.02,6206.91,6448000],["2023-02-17",6206.91,6299.09,6145.46,6206.91,10178200],["2023-02-20",6206.91,6483.46,6206.91,6452.73,20232500],["2023-02-21",6514.18,6544.91,6360.55,6360.55,23090000],["2023-02-22",6268.37,6329.82,6206.91,6206.91,13266300],["2023-02-23",6176.18,6206.91,6090.15,6206.91,13939500],["2023-02-24",6237.64,6268.37,6114.73,6120.88,5692700],["2023-02-27",6022.55,6084.0,6010.26,6016.4,10467200],["2023-02-28",6059.42,6102.44,6004.11,6016.4,5847000],["2023-03-01",6022.55,6145.46,5954.95,6145.46,14590000],["2023-03-02",6176.18,6206.91,6084.0,6084.0,3511100],["2023-03-03",6133.17,6145.46,6010.26,6010.26,6708700],["2023-03-06",6090.15,6176.18,6090.15,6096.29,11916700],["2023-03-07",6139.31,6145.46,6096.29,6127.02,5608200],["2023-03-08",6040.98,6206.91,6040.98,6176.18,8004400],["2023-03-09",6206.91,6360.55,6176.18,6329.82,18463600],["2023-03-10",6268.37,6299.09,6206.91,6206.91,7313400],["2023-03-13",6114.73,6206.91,6084.0,6108.58,20814400],["2023-03-14",6108.58,6268.37,6096.29,6133.17,22661700],["2023-03-15",6268.37,6329.82,6206.91,6299.09,21323500],["2023-03-16",6237.64,6268.37,6206.91,6206.91,22039700],["2023-03-17",6268.37,6329.82,6206.91,6299.09,37132100],["2023-03-20",6268.37,6268.37,6096.29,6145.46,21828100],["2023-03-21",6206.91,6268.37,6120.88,6237.64,16140895],["2023-03-22",6268.37,6329.82,6206.91,6268.37,13458800],["2023-03-23",6176.18,6514.18,6145.46,6452.73,36742600],["2023-03-24",6514.18,6544.91,6391.28,6452.73,16194900],["2023-03-27",6452.73,6575.64,6391.28,6544.91,36925000],["2023-03-28",6575.64,6667.82,6514.18,6667.82,37441600],["2023-03-29",6667.82,6667.82,6544.91,6637.09,27690300],["2023-03-30",6667.82,6667.82,6514.18,6514.18,67383521],["2023-03-31",6514.18,6606.37,6483.46,6606.37,45228278],["2023-04-03",6667.82,6882.91,6575.64,6882.91,69671100],["2023-04-04",6882.91,7067.28,6790.73,7067.28,47120900],["2023-04-05",7005.82,7159.46,6944.37,7098.0,60435200],["2023-04-06",7159.46,7190.18,6913.64,6975.09,40722800],["2023-04-07",6975.09,7128.73,6729.28,7128.73,37008000],["2023-04-10",7128.73,7374.55,7067.28,7374.55,60174000],["2023-04-11",7313.09,7466.73,7159.46,7220.91,32852100],["2023-04-12",7405.28,7558.91,7374.55,7497.46,45108200],["2023-04-13",7528.18,7558.91,7374.55,7405.28,22731700],["2023-04-14",7466.73,7558.91,7220.91,7282.37,53442200],["2023-04-17",7220.91,7313.09,7098.0,7251.64,29175700],["2023-04-18",7251.64,7282.37,7036.55,7067.28,30915000],["2023-04-19",7098.0,7190.18,6975.09,6975.09,38336900],["2023-04-20",6975.09,7036.55,6913.64,6975.09,23711300],["2023-04-21",7005.82,7067.28,6821.46,6821.46,27810100],["2023-04-24",6821.46,6882.91,6698.55,6760.0,30300800],["2023-04-25",6821.46,6882.91,6698.55,6698.55,23761300],["2023-04-26",6698.55,6790.73,6606.37,6790.73,25521797],["2023-04-27",6913.64,6944.37,6790.73,6790.73,15516700],["2023-04-28",6882.91,6882.91,6790.73,6882.91,12092200],["2023-05-04",6913.64,6944.37,6760.0,6790.73,25741500],["2023-05-05",6790.73,6821.46,6729.28,6729.28,25556200],["2023-05-08",6790.73,6913.64,6760.0,6882.91,24936900],["2023-05-09",6944.37,6944.37,6852.18,6882.91,12045300],["2023-05-10",6913.64,7159.46,6882.91,7128.73,26593100],["2023-05-11",7190.18,7190.18,7067.28,7067.28,15452400],["2023-05-12",7067.28,7128.73,7005.82,7128.73,15898700],["2023-05-15",7190.18,7251.64,7067.28,7067.28,21158500],["2023-05-16",7098.0,7159.46,7005.82,7128.73,41605300],["2023-05-17",7128.73,7190.18,6975.09,7190.18,34106800],["2023-05-18",7190.18,7190.18,7067.28,7128.73,18813600],["2023-05-19",7128.73,7282.37,7036.55,7251.64,38363200],["2023-05-22",7251.64,7374.55,7190.18,7374.55,42004400],["2023-05-23",7374.55,7436.0,7190.18,7343.82,25891700],["2023-05-24",7374.55,7374.55,7220.91,7282.37,28677600],["2023-05-25",7251.64,7251.64,7067.28,7220.91,34299600],["2023-05-26",7220.91,7220.91,7098.0,7098.0,22606500],["2023-05-29",7159.46,7251.64,7128.73,7190.18,20874100],["2023-05-30",7190.18,7251.64,7159.46,7220.91,15999000],["2023-05-31",7251.64,7282.37,7190.18,7220.91,29747000],["2023-06-01",7220.91,7251.64,7159.46,7220.91,22161400],["2023-06-02",7343.82,7497.46,7313.09,7405.28,57346300],["2023-06-05",7528.18,7620.37,7436.0,7589.64,50781100],["2023-06-06",7497.46,7681.82,7497.46,7681.82,41621000],["2023-06-07",7681.82,7743.28,7528.18,7558.91,43124600],["2023-06-08",7558.91,7589.64,7405.28,7497.46,48168500],["2023-06-09",7528.18,7528.18,7343.82,7466.73,26869500],["2023-06-12",7528.18,7558.91,7405.28,7497.46,16384100],["2023-06-13",7558.91,7620.37,7497.46,7528.18,23584800],["2023-06-14",7558.91,7712.55,7528.18,7712.55,51910700],["2023-06-15",7681.82,7743.28,7558.91,7651.09,23983700],["2023-06-16",7681.82,7866.18,7620.37,7743.28,45011900],["2023-06-19",7743.28,7896.91,7681.82,7866.18,42200500],["2023-06-20",7927.64,7927.64,7743.28,7804.73,20611100],["2023-06-21",7835.46,7866.18,7743.28,7804.73,27687400],["2023-06-22",7835.46,7896.91,7804.73,7804.73,22650400],["2023-06-23",7866.18,7989.09,7804.73,7866.18,24501700],["2023-06-26",7896.91,7958.37,7774.0,7835.46,22258100],["2023-06-27",7835.46,7896.91,7774.0,7804.73,11679200],["2023-06-28",7835.46,7927.64,7804.73,7896.91,16906900],["2023-06-29",7927.64,7958.37,7743.28,7743.28,17700200],["2023-06-30",7743.28,7774.0,7681.82,7681.82,11530000],["2023-07-03",7712.55,8050.55,7712.55,7958.37,38240800],["2023-07-04",8050.55,8204.19,7989.09,8142.73,32318700],["2023-07-05",8234.91,8234.91,8081.28,8081.28,19476900],["2023-07-06",8081.28,8142.73,7896.91,8019.82,29352914],["2023-07-07",8081.28,8327.09,8019.82,8296.37,27428700],["2023-07-10",8357.82,8388.55,8265.64,8296.37,24795600],["2023-07-11",8357.82,8450.0,8296.37,8357.82,24308000],["2023-07-12",8357.82,8450.0,8265.64,8450.0,23260400],["2023-07-13",8450.0,8511.46,8388.55,8480.73,17330000],["2023-07-14",8542.19,8542.19,8296.37,8419.28,19725300],["2023-07-17",8480.73,8480.73,8388.55,8419.28,15766400],["2023-07-18",8542.19,8726.55,8480.73,8695.82,27176300],["2023-07-19",8757.28,8788.0,8665.09,8665.09,31385100],["2023-07-20",8665.09,8880.19,8634.37,8818.73,27002800],["2023-07-21",8818.73,8972.37,8818.73,8849.46,47885300],["2023-07-24",9137.07,9209.58,9064.55,9137.07,23586300],["2023-07-25",9209.58,9354.61,9100.81,9137.07,25647700],["2023-07-26",9173.32,9173.32,9064.55,9137.07,17230100],["2023-07-27",9137.07,9137.07,8955.77,9064.55,21167700],["2023-07-28",9028.29,9173.32,8955.77,9137.07,17589900],["2023-07-31",9137.07,9209.58,9064.55,9137.07,19314300],["2023-08-01",9137.07,9245.84,9100.81,9100.81,32229400],["2023-08-02",9100.81,9173.32,9064.55,9173.32,24500700],["2023-08-03",9209.58,9209.58,9100.81,9173.32,18335300],["2023-08-04",9209.58,9644.68,9173.32,9644.68,42082400],["2023-08-07",9644.68,9862.23,9644.68,9753.45,32182800],["2023-08-08",9825.97,9825.97,9608.42,9608.42,31347500],["2023-08-09",9572.16,9717.2,9499.65,9535.91,21842400],["2023-08-10",9535.91,9608.42,9354.61,9390.87,24666400],["2023-08-11",9390.87,9499.65,9209.58,9390.87,20739600],["2023-08-14",9427.13,9463.39,9318.36,9390.87,23763200],["2023-08-15",9390.87,9499.65,9354.61,9390.87,18105000],["2023-08-16",9390.87,9499.65,9318.36,9354.61,21292100],["2023-08-17",9390.87,9427.13,9318.36,9318.36,18716400],["2023-08-18",9318.36,9318.36,8701.97,8701.97,41735200],["2023-08-21",8629.45,8919.52,8520.68,8810.74,30327600],["2023-08-22",8847.0,8883.26,8520.68,8774.48,21654900],["2023-08-23",8847.0,8883.26,8629.45,8701.97,19668600],["2023-08-24",8701.97,8774.48,8629.45,8774.48,15319400],["2023-08-25",8774.48,8774.48,8665.71,8665.71,14010679],["2023-08-28",8701.97,8810.74,8665.71,8774.48,25748623],["2023-08-29",8810.74,8992.03,8774.48,8883.26,43012355],["2023-08-30",8883.26,8955.77,8847.0,8883.26,17506266],["2023-08-31",8955.77,9028.29,8883.26,9028.29,20117372],["2023-09-05",9064.55,9354.61,9064.55,9173.32,45002748],["2023-09-06",9173.32,9282.1,9137.07,9173.32,25003788],["2023-09-07",9209.58,9390.87,9209.58,9245.84,37159426],["2023-09-08",9282.1,9318.36,9209.58,9209.58,22388795],["2023-09-11",9282.1,9282.1,8919.52,8919.52,37721000],["2023-09-12",8992.03,9100.81,8847.0,9100.81,25781001],["2023-09-13",9137.07,9173.32,8919.52,8955.77,23450400],["2023-09-14",8992.03,9173.32,8919.52,8919.52,29077200],["2023-09-15",8992.03,9064.55,8847.0,8847.0,25022900],["2023-09-18",8883.26,8955.77,8738.23,8774.48,18750512],["2023-09-19",8774.48,8810.74,8665.71,8738.23,26901586],["2023-09-20",8738.23,8883.26,8738.23,8847.0,17124435],["2023-09-21",8847.0,8883.26,8701.97,8738.23,17851124],["2023-09-22",8629.45,8665.71,8339.39,8556.93,35086035],["2023-09-25",8556.93,8593.19,7976.8,7976.8,63511723],["2023-09-26",7976.8,8194.35,7831.77,7831.77,67868367],["2023-09-27",7868.03,8049.32,7686.74,8049.32,19975758],["2023-09-28",8049.32,8085.58,7868.03,7940.54,13798066],["2023-09-29",8013.06,8194.35,7976.8,8049.32,9491824],["2023-10-02",8049.32,8121.84,7976.8,8013.06,9452771],["2023-10-03",7976.8,7976.8,7541.7,7650.48,22388900],["2023-10-04",7577.96,7795.51,7541.7,7723.0,10565201],["2023-10-05",7759.25,7831.77,7614.22,7614.22,9199400],["2023-10-06",7614.22,7831.77,7614.22,7759.25,10540400],["2023-10-09",7759.25,7831.77,7723.0,7795.51,9475900],["2023-10-10",7831.77,7976.8,7831.77,7868.03,10776600],["2023-10-11",7904.29,7940.54,7831.77,7904.29,6746200],["2023-10-12",7904.29,8013.06,7868.03,7868.03,10558800],["2023-10-13",7868.03,7868.03,7759.25,7831.77,11770600],["2023-10-16",7795.51,7868.03,7686.74,7686.74,30347700],["2023-10-17",7723.0,7795.51,7686.74,7686.74,6451600],["2023-10-18",7686.74,7723.0,7432.93,7541.7,32907300],["2023-10-19",7541.7,7686.74,7432.93,7469.19,12093800],["2023-10-20",7469.19,7614.22,7360.41,7577.96,12147300],["2023-10-23",7577.96,7614.22,7432.93,7469.19,10820700],["2023-10-24",7505.45,7759.25,7505.45,7686.74,16934300],["2023-10-25",7723.0,7759.25,7614.22,7650.48,8098400],["2023-10-26",7541.7,7577.96,7244.39,7287.9,29068200],["2023-10-27",7360.41,7469.19,7287.9,7469.19,11621700],["2023-10-30",7432.93,7469.19,7360.41,7360.41,9296800],["2023-10-31",7396.67,7469.19,7324.16,7324.16,11478520],["2023-11-01",7396.67,7541.7,7324.16,7505.45,17399300],["2023-11-02",7577.96,7904.29,7505.45,7904.29,21560100],["2023-11-03",7940.54,7940.54,7759.25,7759.25,15974100],["2023-11-06",7831.77,8013.06,7759.25,7976.8,21140100],["2023-11-07",7976.8,8013.06,7868.03,7868.03,15479700],["2023-11-08",7904.29,8230.61,7795.51,8230.61,26158400],["2023-11-09",8266.87,8339.39,8121.84,8158.09,22688400],["2023-11-10",8121.84,8194.35,8013.06,8085.58,19878000],["2023-11-13",8085.58,8194.35,7940.54,8013.06,17847700],["2023-11-14",8121.84,8520.68,8049.32,8303.13,35776100],["2023-11-15",8448.16,8593.19,8303.13,8375.64,34864700],["2023-11-16",8339.39,8411.9,8266.87,8411.9,12960500],["2023-11-17",8411.9,8484.42,8049.32,8121.84,29322600],["2023-11-20",7904.29,8230.61,7904.29,8121.84,25557900],["2023-11-21",8194.35,8230.61,8085.58,8158.09,29373800],["2023-11-22",8121.84,8194.35,8085.58,8194.35,26326300],["2023-11-23",8194.35,8266.87,7940.54,7940.54,15369400],["2023-11-24",8013.06,8013.06,7723.0,7940.54,28194500],["2023-11-27",7940.54,7976.8,7759.25,7795.51,21115400],["2023-11-28",7831.77,7904.29,7686.74,7868.03,13113900],["2023-11-29",7904.29,7940.54,7831.77,7868.03,10093300],["2023-11-30",7904.29,7976.8,7831.77,7831.77,11310600],["2023-12-01",7868.03,7904.29,7759.25,7868.03,8201500],["2023-12-04",7904.29,8121.84,7868.03,8049.32,36128300],["2023-12-05",8085.58,8121.84,7940.54,7940.54,16901800],["2023-12-06",7976.8,8013.06,7940.54,7976.8,17420300],["2023-12-07",8013.06,8194.35,7940.54,8013.06,36564300],["2023-12-08",8013.06,8121.84,7940.54,7976.8,25354900],["2023-12-11",8013.06,8121.84,7976.8,8085.58,25108500],["2023-12-12",8085.58,8158.09,8049.32,8049.32,30693000],["2023-12-13",8085.58,8121.84,7904.29,7904.29,23293000],["2023-12-14",7940.54,7976.8,7831.77,7831.77,22359300],["2023-12-15",7868.03,7940.54,7795.51,7831.77,19722500],["2023-12-18",7868.03,7868.03,7723.0,7759.25,15816500],["2023-12-19",7723.0,7795.51,7686.74,7759.25,14569500],["2023-12-20",7795.51,7831.77,7723.0,7759.25,8591400],["2023-12-21",7723.0,7795.51,7723.0,7723.0,9717900],["2023-12-22",7759.25,7831.77,7723.0,7759.25,10060700],["2023-12-25",7759.25,7868.03,7759.25,7795.51,21198700],["2023-12-26",7831.77,7868.03,7759.25,7759.25,18659900],["2023-12-27",7795.51,7831.77,7759.25,7795.51,8025600],["2023-12-28",7831.77,7868.03,7759.25,7831.77,10707700],["2023-12-29",7868.03,7940.54,7831.77,7831.77,12346100],["2024-01-02",7904.29,8049.32,7868.03,7940.54,43187900],["2024-01-03",7940.54,8158.09,7940.54,8158.09,33358300],["2024-01-04",8194.35,8520.68,8158.09,8303.13,68045800],["2024-01-05",8339.39,8411.9,8230.61,8375.64,39860300],["2024-01-08",8448.16,8520.68,8375.64,8484.42,40595000],["2024-01-09",8484.42,8520.68,8375.64,8484.42,31624900],["2024-01-10",8484.42,8847.0,8411.9,8701.97,96499700],["2024-01-11",8774.48,8992.03,8701.97,8774.48,46231100],["2024-01-12",8629.45,9028.29,8593.19,8919.52,64697000],["2024-01-15",8992.03,9064.55,8810.74,8810.74,43806600],["2024-01-16",8738.23,8847.0,8665.71,8847.0,38727500],["2024-01-17",8847.0,8955.77,8701.97,8701.97,53998290],["2024-01-18",8701.97,8774.48,8665.71,8738.23,26279200],["2024-01-19",8810.74,8847.0,8738.23,8810.74,23865300],["2024-01-22",8919.52,8919.52,8774.48,8810.74,35749400],["2024-01-23",8810.74,8883.26,8738.23,8774.48,33000200],["2024-01-24",8774.48,8992.03,8738.23,8847.0,55741100],["2024-01-25",8883.26,8955.77,8847.0,8883.26,27645300],["2024-01-26",8919.52,8955.77,8883.26,8955.77,21786100],["2024-01-29",8992.03,9064.55,8919.52,8919.52,21319800],["2024-01-30",8919.52,8955.77,8847.0,8919.52,22356200],["2024-01-31",8847.0,8883.26,8339.39,8411.9,129843200],["2024-02-01",8411.9,8520.68,8339.39,8411.9,33599374],["2024-02-02",8448.16,8484.42,8230.61,8303.13,39989500],["2024-02-05",8266.87,8593.19,8266.87,8520.68,50146900],["2024-02-06",8593.19,8593.19,8375.64,8375.64,18686400],["2024-02-07",8411.9,8520.68,8375.64,8448.16,23906017],["2024-02-15",8520.68,8810.74,8484.42,8629.45,48133100],["2024-02-16",8701.97,8774.48,8593.19,8629.45,24259400],["2024-02-19",8701.97,8774.48,8593.19,8701.97,27719700],["2024-02-20",8701.97,8774.48,8556.93,8593.19,42615900],["2024-02-21",8629.45,8701.97,8556.93,8629.45,51480800],["2024-02-22",8701.97,8955.77,8665.71,8774.48,45132900],["2024-02-23",8774.48,8919.52,8593.19,8593.19,50831100],["2024-02-26",8593.19,8629.45,8484.42,8520.68,34905300],["2024-02-27",8556.93,8629.45,8484.42,8629.45,29482000],["2024-02-28",8665.71,8665.71,8556.93,8629.45,24129600],["2024-02-29",8701.97,8738.23,8520.68,8556.93,30596500],["2024-03-01",8593.19,8629.45,8520.68,8629.45,29226500],["2024-03-04",8665.71,8701.97,8556.93,8593.19,32338138],["2024-03-05",8593.19,8629.45,8484.42,8593.19,27682100],["2024-03-06",8556.93,8738.23,8520.68,8556.93,37339838],["2024-03-07",8593.19,8665.71,8520.68,8629.45,20374600],["2024-03-08",8665.71,8701.97,8484.42,8484.42,26237800],["2024-03-11",8484.42,8484.42,8230.61,8266.87,40610500],["2024-03-12",8230.61,8303.13,8158.09,8194.35,27009840],["2024-03-13",8194.35,8411.9,8194.35,8375.64,18031100],["2024-03-14",8411.9,8411.9,8266.87,8303.13,17755100],["2024-03-15",8303.13,8339.39,8230.61,8266.87,17962000],["2024-03-18",8266.87,8339.39,7976.8,8085.58,45702900],["2024-03-19",8121.84,8194.35,8085.58,8121.84,56265848],["2024-03-20",8121.84,8303.13,8049.32,8230.61,25619300],["2024-03-21",8303.13,8375.64,8230.61,8303.13,56736900],["2024-03-22",8375.64,8484.42,8303.13,8375.64,26978400],["2024-03-25",8375.64,8411.9,8303.13,8303.13,23961700],["2024-03-26",8303.13,8375.64,8266.87,8339.39,21716300],["2024-03-27",8339.39,8411.9,8303.13,8339.39,13149000],["2024-03-28",8375.64,8448.16,8339.39,8411.9,14036400],["2024-03-29",8411.9,8411.9,8266.87,8266.87,18186600],["2024-04-01",8303.13,8339.39,8230.61,8303.13,13432900],["2024-04-02",8266.87,8266.87,8158.09,8266.87,23421600],["2024-04-03",8266.87,8266.87,8121.84,8158.09,21717300],["2024-04-04",8194.35,8194.35,8121.84,8121.84,14842200],["2024-04-05",8085.58,8121.84,8049.32,8085.58,13720200],["2024-04-08",8085.58,8121.84,8013.06,8049.32,14630600],["2024-04-09",8085.58,8158.09,8013.06,8121.84,12063700],["2024-04-10",8158.09,8230.61,8121.84,8121.84,20749700],["2024-04-11",8085.58,8158.09,8049.32,8049.32,12480200],["2024-04-12",8121.84,8194.35,8049.32,8194.35,28014700],["2024-04-15",8303.13,8738.23,8158.09,8230.61,104663600],["2024-04-16",8339.39,8448.16,8158.09,8339.39,37915700],["2024-04-17",8448.16,8448.16,8049.32,8049.32,32443000],["2024-04-19",8121.84,8230.61,8049.32,8085.58,38197000],["2024-04-22",8194.35,8266.87,8085.58,8158.09,29777474],["2024-04-23",8158.09,8194.35,7868.03,7940.54,39471100],["2024-04-24",8013.06,8194.35,8013.06,8121.84,25751500],["2024-04-25",8121.84,8158.09,8049.32,8049.32,13148000],["2024-04-26",8085.58,8411.9,8085.58,8303.13,33098200],["2024-05-02",8339.39,8556.93,8303.13,8484.42,31406100],["2024-05-03",8556.93,8593.19,8375.64,8411.9,22166100],["2024-05-06",8448.16,8520.68,8411.9,8520.68,41203100],["2024-05-07",8556.93,8556.93,8411.9,8448.16,22685100],["2024-05-08",8411.9,8774.48,8339.39,8629.45,74596500],["2024-05-09",8665.71,8774.48,8520.68,8520.68,37596394],["2024-05-10",8556.93,8593.19,8411.9,8411.9,18443900],["2024-05-13",8448.16,8520.68,8411.9,8448.16,34250800],["2024-05-14",8484.42,8556.93,8375.64,8411.9,20388200],["2024-05-15",8448.16,8484.42,8375.64,8411.9,23545100],["2024-05-16",8484.42,8593.19,8448.16,8593.19,36799200],["2024-05-17",8629.45,8919.52,8593.19,8701.97,78900200],["2024-05-20",8810.74,8847.0,8556.93,8593.19,73910900],["2024-05-21",8593.19,8629.45,8484.42,8593.19,40828000],["2024-05-22",8629.45,8629.45,8448.16,8448.16,56932600],["2024-05-23",8448.16,8520.68,8375.64,8520.68,30264200],["2024-05-24",8448.16,8556.93,8339.39,8375.64,39512500],["2024-05-27",8411.9,8448.16,8339.39,8411.9,16216200],["2024-05-28",8411.9,8484.42,8375.64,8484.42,17896200],["2024-05-29",8484.42,8520.68,8339.39,8375.64,25358500],["2024-05-30",8339.39,8375.64,8230.61,8266.87,27798100],["2024-05-31",8303.13,8339.39,8266.87,8266.87,14564200],["2024-06-03",8339.39,8520.68,8303.13,8448.16,24032705],["2024-06-04",8484.42,8484.42,8375.64,8375.64,19424000],["2024-06-05",8411.9,8448.16,8339.39,8375.64,21915000],["2024-06-06",8411.9,8774.48,8339.39,8593.19,69364500],["2024-06-07",8629.45,8701.97,8520.68,8556.93,17165701],["2024-06-10",8629.45,8665.71,8448.16,8520.68,37492500],["2024-06-11",8520.68,8556.93,8411.9,8448.16,25815600],["2024-06-12",8448.16,8593.19,8411.9,8556.93,29010100],["2024-06-13",8629.45,8774.48,8520.68,8701.97,48447200],["2024-06-14",8774.48,8774.48,8484.42,8484.42,27755502],["2024-06-17",8484.42,8520.68,8375.64,8448.16,26067100],["2024-06-18",8484.42,8520.68,8411.9,8411.9,14941600],["2024-06-19",8448.16,8484.42,8339.39,8411.9,22567800],["2024-06-20",8448.16,8484.42,8339.39,8411.9,15674901],["2024-06-21",8411.9,8484.42,8375.64,8375.64,11762605],["2024-06-24",8411.9,8411.9,8194.35,8194.35,39470004],["2024-06-25",8266.87,8303.13,8230.61,8266.87,15557500],["2024-06-26",8266.87,8303.13,8194.35,8230.61,85292501],["2024-06-27",8230.61,8303.13,8194.35,8194.35,11461202],["2024-06-28",8266.87,8411.9,8194.35,8266.87,19711010],["2024-07-01",8266.87,8448.16,8266.87,8411.9,20149904],["2024-07-02",8484.42,8629.45,8484.42,8520.68,28958508],["2024-07-03",8593.19,8593.19,8484.42,8520.68,14125706],["2024-07-04",8520.68,8556.93,8448.16,8484.42,10471104],["2024-07-05",8484.42,8556.93,8448.16,8520.68,13613000],["2024-07-08",8556.93,8556.93,8448.16,8484.42,14757401],["2024-07-09",8484.42,8629.45,8484.42,8556.93,21601200],["2024-07-10",8556.93,8665.71,8556.93,8593.19,20788901],["2024-07-11",8629.45,8665.71,8556.93,8593.19,16095400],["2024-07-12",8556.93,8665.71,8556.93,8593.19,14695153],["2024-07-15",8629.45,8701.97,8593.19,8665.71,27075734],["2024-07-16",8701.97,8738.23,8593.19,8629.45,37646849],["2024-07-17",8629.45,8810.74,8556.93,8593.19,59085414],["2024-07-18",8706.76,8706.76,8555.34,8668.9,22804366],["2024-07-19",8631.05,8706.76,8479.63,8555.34,31448428],["2024-07-22",8555.34,8593.19,8403.92,8479.63,24889313],["2024-07-23",8479.63,8517.48,8328.2,8328.2,23141208],["2024-07-24",8366.06,8403.92,8290.35,8403.92,22102205],["2024-07-25",8403.92,8403.92,8328.2,8366.06,8500333],["2024-07-26",8366.06,8403.92,8328.2,8403.92,8538213],["2024-07-29",8403.92,8441.77,8328.2,8366.06,7447008],["2024-07-30",8328.2,8517.48,8328.2,8403.92,19092411],["2024-07-31",8441.77,8479.63,8366.06,8441.77,11149127],["2024-08-01",8441.77,8479.63,8214.64,8252.49,30293013],["2024-08-02",8252.49,8252.49,8063.22,8214.64,24468508],["2024-08-05",8138.93,8138.93,7760.37,7798.23,36291703],["2024-08-06",7873.94,7987.5,7798.23,7949.65,19237904],["2024-08-07",7987.5,8025.36,7911.79,7949.65,31148586],["2024-08-08",7949.65,7987.5,7836.08,7873.94,21344016],["2024-08-09",7911.79,7987.5,7873.94,7949.65,9878013],["2024-08-12",7949.65,7987.5,7873.94,7949.65,7976316],["2024-08-13",7949.65,7987.5,7911.79,7949.65,9189422],["2024-08-14",7949.65,7987.5,7911.79,7911.79,9489506],["2024-08-15",7911.79,7949.65,7798.23,7873.94,11527402],["2024-08-16",7911.79,8063.22,7873.94,8025.36,15104002],["2024-08-19",8025.36,8101.07,7987.5,8025.36,28429702],["2024-08-20",8025.36,8101.07,8025.36,8063.22,16537502],["2024-08-21",8063.22,8138.93,8025.36,8101.07,37077915],["2024-08-22",8138.93,8176.78,8063.22,8063.22,18638242],["2024-08-23",8063.22,8101.07,8025.36,8063.22,9030009],["2024-08-26",8138.93,8176.78,8025.36,8025.36,31586909],["2024-08-27",8063.22,8063.22,7987.5,8025.36,32276220],["2024-08-28",8025.36,8063.22,7987.5,8025.36,18536359],["2024-08-29",8025.36,8101.07,7987.5,7987.5,14114002],["2024-08-30",7987.5,8025.36,7987.5,7987.5,9679105],["2024-09-04",7987.5,7987.5,7836.08,7873.94,21060000],["2024-09-05",7911.79,7949.65,7836.08,7873.94,13759402],["2024-09-06",7873.94,7911.79,7798.23,7836.08,14541407],["2024-09-09",7836.08,7873.94,7798.23,7836.08,11311110],["2024-09-10",7873.94,7911.79,7760.37,7798.23,60123951],["2024-09-11",7798.23,7836.08,7760.37,7798.23,11414303],["2024-09-12",7836.08,7873.94,7798.23,7836.08,10512101],["2024-09-13",7836.08,7873.94,7798.23,7798.23,5940500],["2024-09-16",7798.23,7836.08,7760.37,7760.37,31181800],["2024-09-17",7760.37,7873.94,7722.52,7873.94,13834336],["2024-09-18",7873.94,7873.94,7798.23,7836.08,44697800],["2024-09-19",7873.94,7873.94,7798.23,7836.08,8393601],["2024-09-20",7873.94,7949.65,7836.08,7911.79,17998400],["2024-09-23",7911.79,7949.65,7836.08,7836.08,11811201],["2024-09-24",7836.08,7911.79,7836.08,7911.79,13736200],["2024-09-25",7949.65,8025.36,7911.79,7987.5,24776900],["2024-09-26",7987.5,8252.49,7987.5,8138.93,42217600],["2024-09-27",8214.64,8517.48,8214.64,8328.2,50734100],["2024-09-30",8328.2,8403.92,8252.49,8328.2,24494700],["2024-10-01",8366.06,8479.63,8328.2,8366.06,30158606],["2024-10-02",8328.2,8328.2,8214.64,8252.49,21227700],["2024-10-03",8252.49,8555.34,8214.64,8290.35,46181500],["2024-10-04",8290.35,8328.2,8214.64,8214.64,16306500],["2024-10-07",8252.49,8328.2,8138.93,8214.64,15377900],["2024-10-08",8176.78,8252.49,8101.07,8138.93,20413103],["2024-10-09",8138.93,8214.64,8138.93,8176.78,11119025],["2024-10-10",8252.49,8290.35,8138.93,8138.93,12852800],["2024-10-11",8176.78,8214.64,8101.07,8176.78,9670201],["2024-10-14",8214.64,8252.49,8138.93,8176.78,16139401],["2024-10-15",8214.64,8290.35,8138.93,8176.78,18604800],["2024-10-16",8176.78,8214.64,8101.07,8138.93,9057201],["2024-10-17",8176.78,8214.64,8101.07,8176.78,16441109],["2024-10-18",8252.49,8290.35,8214.64,8214.64,19545586],["2024-10-21",8252.49,8252.49,8138.93,8176.78,11402386],["2024-10-22",8138.93,8176.78,8063.22,8101.07,23330261],["2024-10-23",8101.07,8138.93,8025.36,8063.22,12982439],["2024-10-24",8063.22,8138.93,7987.5,7987.5,19541441],["2024-10-25",7987.5,8025.36,7873.94,7873.94,12971146],["2024-10-28",7911.79,7949.65,7873.94,7911.79,16942852],["2024-10-29",7987.5,7987.5,7911.79,7949.65,18863133],["2024-10-30",7949.65,7987.5,7911.79,7949.65,9872243],["2024-10-31",7949.65,8101.07,7911.79,8025.36,26288289],["2024-11-01",8025.36,8063.22,7949.65,7987.5,13306474],["2024-11-04",7987.5,7987.5,7873.94,7911.79,34555190],["2024-11-05",7911.79,7987.5,7873.94,7987.5,17053704],["2024-11-06",8025.36,8063.22,7987.5,8063.22,11220651],["2024-11-07",8101.07,8138.93,7987.5,8025.36,12304071],["2024-11-08",8063.22,8063.22,7949.65,7987.5,8692556],["2024-11-11",7987.5,7987.5,7873.94,7949.65,17978513],["2024-11-12",7949.65,8025.36,7911.79,7911.79,21531440],["2024-11-13",7911.79,7949.65,7873.94,7911.79,26776471],["2024-11-14",7911.79,7949.65,7798.23,7836.08,21708307],["2024-11-15",7798.23,7836.08,7722.52,7722.52,18229404],["2024-11-18",7722.52,7798.23,7646.81,7722.52,35184361],["2024-11-19",7722.52,7760.37,7646.81,7646.81,24893824],["2024-11-20",7646.81,7798.23,7646.81,7722.52,18742600],["2024-11-21",7760.37,7760.37,7684.66,7760.37,7646300],["2024-11-22",7760.37,7798.23,7722.52,7760.37,10739554],["2024-11-25",7798.23,7798.23,7760.37,7798.23,11316601],["2024-11-26",7798.23,7873.94,7798.23,7836.08,14588776],["2024-11-27",7836.08,7873.94,7798.23,7798.23,13027500],["2024-11-28",7836.08,7836.08,7760.37,7760.37,8584400],["2024-11-29",7798.23,7798.23,7760.37,7798.23,20650703],["2024-12-02",7836.08,7836.08,7760.37,7798.23,6815100],["2024-12-03",7798.23,7836.08,7722.52,7798.23,21890176],["2024-12-04",7760.37,7798.23,7722.52,7722.52,6399900],["2024-12-05",7722.52,7949.65,7684.66,7949.65,15491413],["2024-12-06",7949.65,7949.65,7798.23,7836.08,11128800],["2024-12-09",7836.08,7873.94,7798.23,7836.08,12531001],["2024-12-10",7836.08,7911.79,7836.08,7836.08,12016000],["2024-12-11",7873.94,8138.93,7873.94,8025.36,44086000],["2024-12-12",8063.22,8101.07,7949.65,7949.65,25483300],["2024-12-13",7911.79,7987.5,7873.94,7873.94,19007101],["2024-12-16",7873.94,7911.79,7798.23,7873.94,7395605],["2024-12-17",7836.08,7873.94,7798.23,7836.08,9625102],["2024-12-18",7836.08,7873.94,7798.23,7836.08,4511801],["2024-12-19",7798.23,7836.08,7684.66,7722.52,23041001],["2024-12-20",7722.52,7760.37,7684.66,7684.66,14280400],["2024-12-23",7684.66,7798.23,7684.66,7760.37,7962400],["2024-12-24",7722.52,7798.23,7684.66,7760.37,7305100],["2024-12-25",7760.37,7911.79,7722.52,7798.23,12707700],["2024-12-26",7836.08,7873.94,7760.37,7798.23,8874203],["2024-12-27",7798.23,7873.94,7798.23,7798.23,9304807],["2024-12-30",7798.23,7836.08,7760.37,7760.37,26046508],["2024-12-31",7760.37,7798.23,7722.52,7760.37,7209310],["2025-01-02",7798.23,7836.08,7760.37,7760.37,6732307],["2025-01-03",7760.37,7798.23,7722.52,7760.37,11358707],["2025-01-06",7798.23,7911.79,7760.37,7798.23,9761208],["2025-01-07",7798.23,7836.08,7760.37,7760.37,7884908],["2025-01-08",7760.37,7798.23,7722.52,7798.23,3780907],["2025-01-09",7798.23,7836.08,7722.52,7760.37,21824507],["2025-01-10",7760.37,7798.23,7684.66,7684.66,17415807],["2025-01-13",7684.66,7722.52,7608.95,7684.66,15898212],["2025-01-14",7684.66,7722.52,7646.81,7646.81,16508801],["2025-01-15",7684.66,7722.52,7646.81,7684.66,6421294],["2025-01-16",7722.52,7798.23,7646.81,7684.66,6942000],["2025-01-17",7684.66,7760.37,7684.66,7722.52,8364153],["2025-01-20",7722.52,7760.37,7684.66,7722.52,5948300],["2025-01-21",7760.37,7798.23,7722.52,7722.52,10594712],["2025-01-22",7760.37,7760.37,7684.66,7684.66,9153100],["2025-01-23",7722.52,7836.08,7684.66,7760.37,10046100],["2025-01-24",7798.23,7836.08,7760.37,7798.23,8913100],["2025-02-03",7873.94,7987.5,7836.08,7911.79,18128100],["2025-02-04",7987.5,8025.36,7911.79,7987.5,13520900],["2025-02-05",8025.36,8063.22,7911.79,7911.79,11056600],["2025-02-06",7949.65,8025.36,7911.79,7949.65,11598212],["2025-02-07",7987.5,8063.22,7949.65,7987.5,13523811],["2025-02-10",7987.5,8025.36,7949.65,7987.5,39607419],["2025-02-11",7987.5,8252.49,7987.5,8138.93,46242404],["2025-02-12",8176.78,8176.78,8063.22,8063.22,14892408],["2025-02-13",8063.22,8138.93,8025.36,8138.93,16999101],["2025-02-14",8214.64,8290.35,8176.78,8176.78,29861504],["2025-02-17",8214.64,8403.92,8176.78,8328.2,41400995],["2025-02-18",8328.2,8366.06,8290.35,8290.35,14757406],["2025-02-19",8290.35,8366.06,8252.49,8328.2,12732306],["2025-02-20",8328.2,8403.92,8290.35,8290.35,16505807],["2025-02-21",8328.2,8403.92,8290.35,8328.2,26021309],["2025-02-24",8328.2,8479.63,8328.2,8441.77,28113505],["2025-02-25",8479.63,8479.63,8328.2,8441.77,30132308],["2025-02-26",8529.97,8614.01,8445.93,8487.95,28383602],["2025-02-27",8487.95,8529.97,8395.51,8445.93,23443102],["2025-02-28",8445.93,8445.93,8387.11,8403.92,16586208],["2025-03-03",8445.93,8445.93,8336.68,8336.68,23460202],["2025-03-04",8336.68,8403.92,8286.26,8378.7,20526502],["2025-03-05",8395.51,8487.95,8387.11,8395.51,16619800],["2025-03-06",8445.93,8445.93,8378.7,8403.92,15899301],["2025-03-07",8403.92,8487.95,8387.11,8403.92,18782802],["2025-03-10",8445.93,8487.95,8395.51,8403.92,94575161],["2025-03-11",8353.49,8403.92,8336.68,8395.51,20696804],["2025-03-12",8395.51,8445.93,8387.11,8387.11,27991701],["2025-03-13",8403.92,8403.92,8353.49,8403.92,35531905],["2025-03-14",8445.93,8992.19,8445.93,8992.19,141429504],["2025-03-17",9202.29,9580.46,9160.27,9454.4,130614506],["2025-03-18",9454.4,9832.58,9328.35,9748.54,72012942],["2025-03-19",9664.5,9916.62,9580.46,9790.56,73831701],["2025-03-20",9790.56,10000.66,9664.5,9874.6,80202201],["2025-03-21",9958.64,10126.72,9790.56,9874.6,87181603],["2025-03-24",9874.6,10504.89,9748.54,10420.85,84692300],["2025-03-25",10504.89,10588.93,10126.72,10420.85,78756700],["2025-03-26",10420.85,10462.87,10210.76,10294.8,45649800],["2025-03-27",10294.8,10714.99,10294.8,10672.97,70113600],["2025-03-28",10757.01,10757.01,10504.89,10672.97,32450109],["2025-03-31",10588.93,10588.93,10252.78,10462.87,57582800],["2025-04-01",10462.87,10504.89,10210.76,10462.87,37912504],["2025-04-02",10504.89,10672.97,10420.85,10546.91,74440278],["2025-04-03",10084.7,10252.78,9832.58,9832.58,74320402],["2025-04-04",9202.29,10126.72,9160.27,10126.72,138084305],["2025-04-08",9874.6,9874.6,9454.4,9454.4,77768708],["2025-04-09",8908.15,9622.48,8908.15,9202.29,68551200],["2025-04-10",9832.58,9832.58,9832.58,9832.58,32088707],["2025-04-11",10000.66,10210.76,9664.5,10210.76,103440900],["2025-04-14",10210.76,10252.78,10042.68,10210.76,47312300],["2025-04-15",10126.72,10168.74,9832.58,10000.66,58398700],["2025-04-16",10000.66,10168.74,9874.6,10084.7,44580900],["2025-04-17",9958.64,10210.76,9916.62,10126.72,45595600],["2025-04-18",10210.76,10799.03,10210.76,10799.03,156499700],["2025-04-21",11009.13,11135.19,10799.03,11093.17,82480805],["2025-04-22",10967.11,11219.23,10336.82,11093.17,226396811],["2025-04-23",11261.25,11261.25,10757.01,10925.09,101854715],["2025-04-24",10841.05,10925.09,10546.91,10841.05,87987673],["2025-04-25",10841.05,10883.07,10546.91,10757.01,71863115],["2025-04-28",10757.01,10757.01,10420.85,10672.97,57481169],["2025-04-29",10672.97,10883.07,10462.87,10588.93,54099118],["2025-05-05",10714.99,10714.99,10378.84,10672.97,59726001],["2025-05-06",10672.97,10799.03,10504.89,10504.89,54219300],["2025-05-07",10462.87,10588.93,10378.84,10588.93,69981000],["2025-05-08",10672.97,11009.13,10504.89,10841.05,89234405],["2025-05-09",10672.97,10925.09,10630.95,10841.05,72847000],["2025-05-12",10841.05,11051.15,10714.99,11051.15,95540802],["2025-05-13",11093.17,11219.23,10925.09,11009.13,92518703],["2025-05-14",10925.09,11009.13,10841.05,10925.09,76601232],["2025-05-15",10883.07,11681.44,10799.03,11513.36,174292511],["2025-05-16",11345.29,11471.34,11219.23,11303.27,47485105],["2025-05-19",11219.23,11303.27,11093.17,11219.23,60035713],["2025-05-20",11261.25,11429.32,11135.19,11219.23,92386206],["2025-05-21",11261.25,11429.32,11093.17,11345.29,78362709],["2025-05-22",11345.29,11429.32,11135.19,11303.27,76307608],["2025-05-23",11345.29,11345.29,11177.21,11345.29,45265906],["2025-05-26",11345.29,11639.42,11177.21,11429.32,91609209],["2025-05-27",11429.32,11807.5,11261.25,11597.4,104817105],["2025-05-28",11597.4,11597.4,11387.3,11597.4,53142011],["2025-05-29",11513.36,11891.54,11429.32,11429.32,76820609],["2025-05-30",11429.32,11513.36,11177.21,11387.3,87820815],["2025-06-02",11261.25,11513.36,11219.23,11513.36,56189907],["2025-06-03",11513.36,11807.5,11429.32,11681.44,96448909],["2025-06-04",11681.44,11849.52,11597.4,11597.4,53945805],["2025-06-05",11555.38,11597.4,11471.34,11513.36,34642907],["2025-06-06",11513.36,11597.4,11387.3,11513.36,54663359],["2025-06-09",11513.36,11556.97,11251.7,11382.53,69415102],["2025-06-10",11338.92,11513.36,11295.31,11469.75,56013305],["2025-06-11",11469.75,11644.2,11338.92,11600.59,55238109],["2025-06-12",11556.97,11905.86,11469.75,11600.59,127543709],["2025-06-13",11469.75,11469.75,11164.47,11251.7,66942104],["2025-06-16",11251.7,11426.14,11208.09,11426.14,36540407],["2025-06-17",11426.14,11513.36,11382.53,11513.36,42786507],["2025-06-18",11469.75,11513.36,11382.53,11469.75,50197705],["2025-06-19",11426.14,11644.2,11338.92,11338.92,51916201],["2025-06-20",11338.92,11426.14,11295.31,11426.14,60042709],["2025-06-23",11338.92,11382.53,11251.7,11338.92,45930713],["2025-06-24",11382.53,11426.14,11295.31,11338.92,38105404],["2025-06-25",11338.92,11382.53,11208.09,11382.53,74474204],["2025-06-26",11382.53,11426.14,11251.7,11426.14,43989104],["2025-06-27",11426.14,11600.59,11251.7,11295.31,88859209],["2025-06-30",11295.31,11338.92,11251.7,11251.7,38295902],["2025-07-01",11251.7,11295.31,11120.86,11208.09,58533403],["2025-07-02",11208.09,11338.92,11164.47,11295.31,38988501],["2025-07-03",11295.31,11426.14,11208.09,11338.92,52328604],["2025-07-04",11295.31,11382.53,11251.7,11338.92,28814706],["2025-07-07",11338.92,12123.92,11338.92,12123.92,255608106],["2025-07-08",12298.37,12472.81,12167.53,12341.98,62936007],["2025-07-09",12385.59,12560.03,12167.53,12211.14,123787310],["2025-07-10",12254.75,12560.03,12167.53,12516.42,81062201],["2025-07-11",12560.03,12560.03,12298.37,12385.59,72613306],["2025-07-14",12429.2,12472.81,12167.53,12341.98,48654613],["2025-07-15",12341.98,12647.26,12298.37,12298.37,82347308],["2025-07-16",12298.37,12516.42,12254.75,12429.2,39150507],["2025-07-17",12472.81,12603.64,12341.98,12472.81,67084107],["2025-07-18",12516.42,12647.26,12298.37,12385.59,78343406],["2025-07-21",12472.81,12865.31,12429.2,12734.48,102054803],["2025-07-22",12734.48,12778.09,12560.03,12734.48,63416800],["2025-07-23",12821.7,12996.15,12647.26,12778.09,80136000],["2025-07-24",12778.09,13475.87,12734.48,13126.98,93426700],["2025-07-25",13257.81,13301.42,13083.37,13126.98,59211800],["2025-07-28",13214.2,14042.81,13214.2,14042.81,138533676],["2025-07-29",14391.7,14522.54,13126.98,13126.98,157273400],["2025-07-30",13824.76,14042.81,13432.26,14042.81,142533300],["2025-07-31",14958.65,15002.26,14478.93,15002.26,181312600],["2025-08-01",15263.93,15394.76,14871.43,15176.71,124426600],["2025-08-04",15176.71,16223.38,15176.71,16223.38,96830133],["2025-08-05",17095.6,17182.82,15263.93,16005.32,179355000],["2025-08-06",16223.38,16659.49,16005.32,16354.21,92287300],["2025-08-07",16572.27,16921.16,16092.54,16441.43,99514700],["2025-08-08",16572.27,16877.54,16136.15,16266.99,100153800],["2025-08-11",16397.82,16921.16,16223.38,16659.49,120805100],["2025-08-12",16833.93,16833.93,16397.82,16485.04,70086100],["2025-08-13",16615.88,17095.6,16485.04,16877.54,125923600],["2025-08-14",17051.99,18011.44,17008.38,17793.38,121028100],["2025-08-15",18229.49,18752.83,17618.94,18185.88,121180101],["2025-08-18",19022.34,19170.19,18529.54,18578.82,103905201],["2025-08-19",18233.85,18825.22,18135.29,18233.85,134077201],["2025-08-20",18135.29,18233.85,17248.24,18036.73,163889300],["2025-08-21",18135.29,18578.82,18036.73,18233.85,90860704],["2025-08-22",18036.73,18233.85,17001.84,17001.84,166243400],["2025-08-25",17198.96,17248.24,16016.22,16065.5,113698303],["2025-08-26",15966.94,17149.68,15966.94,17149.68,87526401],["2025-08-27",17543.92,17839.61,17297.52,17396.08,103860500],["2025-08-28",17445.36,18283.13,17198.96,18135.29,152824000],["2025-08-29",18381.7,18529.54,17790.33,18529.54,124638900],["2025-09-03",18677.38,18825.22,18233.85,18775.94,106840574],["2025-09-04",18825.22,18923.78,18529.54,18578.82,100739601],["2025-09-05",18775.94,18825.22,17642.49,17741.05,131953500],["2025-09-08",17543.92,17691.77,16952.56,17001.84,161089450],["2025-09-09",17051.12,17445.36,16952.56,17346.8,106037800],["2025-09-10",17445.36,17543.92,17100.4,17543.92,96459222],["2025-09-11",17346.8,17543.92,16903.28,17543.92,91727101],["2025-09-12",17593.2,17593.2,17198.96,17297.52,56004502],["2025-09-15",17297.52,17691.77,17051.12,17543.92,94512400],["2025-09-16",17543.92,17987.45,17494.64,17938.17,88993104],["2025-09-17",17741.05,17888.89,17593.2,17790.33,68313502],["2025-09-18",17741.05,17938.17,17396.08,17593.2,61308102],["2025-09-19",17593.2,17691.77,17346.8,17494.64,90371900],["2025-09-22",17494.64,17494.64,16903.28,17149.68,82390201],["2025-09-23",17051.12,17297.52,16706.15,16755.43,154308101],["2025-09-24",16853.99,17248.24,16114.78,17100.4,199857403],["2025-09-25",17100.4,17198.96,16656.87,17100.4,68884102],["2025-09-26",17051.12,17100.4,16656.87,16952.56,66856500],["2025-09-29",16804.71,17248.24,16558.31,16558.31,81899700],["2025-09-30",16607.59,16755.43,16164.06,16656.87,102830802],["2025-10-01",16656.87,16853.99,16509.03,16706.15,48056700],["2025-10-02",16755.43,16903.28,16459.75,16755.43,63664700],["2025-10-03",16656.87,16804.71,16459.75,16459.75,71543400],["2025-10-06",16509.03,17248.24,16459.75,17149.68,116122100],["2025-10-07",17198.96,17198.96,16804.71,17001.84,99192781],["2025-10-08",17198.96,17297.52,16853.99,17051.12,92523300],["2025-10-09",17100.4,18184.57,17051.12,17642.49,189712900],["2025-10-10",17691.77,17888.89,17494.64,17741.05,78198000],["2025-10-13",17445.36,17938.17,17396.08,17839.61,124590300],["2025-10-14",17839.61,17987.45,17445.36,17741.05,129128300],["2025-10-15",17691.77,18184.57,17642.49,17938.17,140879400],["2025-10-16",18086.01,18135.29,17691.77,17888.89,93181600],["2025-10-17",17888.89,17987.45,17494.64,17839.61,116212401],["2025-10-20",17642.49,17741.05,16607.59,16607.59,157036601],["2025-10-21",16607.59,17001.84,15868.38,16755.43,144384000],["2025-10-22",16755.43,16755.43,16164.06,16410.47,81491701],["2025-10-23",16410.47,16755.43,16361.19,16459.75,80637005],["2025-10-24",16459.75,16459.75,15868.38,16065.5,83890402],["2025-10-27",16164.06,16213.35,15769.82,15917.66,95564802],["2025-10-28",15966.94,16114.78,15671.26,16114.78,68144001],["2025-10-29",16065.5,16804.71,16016.22,16558.31,118144301],["2025-10-30",16558.31,16706.15,16311.91,16656.87,71843701],["2025-10-31",16607.59,16607.59,16213.35,16213.35,47405001],["2025-11-03",16114.78,16164.06,15720.54,15720.54,81070601],["2025-11-04",15671.26,16164.06,15129.17,16065.5,97089080],["2025-11-05",16065.5,16114.78,15868.38,15966.94,40581601],["2025-11-06",15819.1,16016.22,15621.98,15621.98,54472700],["2025-11-07",15523.42,15621.98,14981.33,15079.89,84767600],["2025-11-10",15030.61,15375.57,14882.77,15079.89,61596900],["2025-11-11",15178.45,15572.7,14932.05,15572.7,70331900],["2025-11-12",15572.7,16065.5,15326.29,16065.5,91805402],["2025-11-13",16065.5,16114.78,15819.1,16114.78,65457810],["2025-11-14",15966.94,16114.78,15868.38,16114.78,62828700],["2025-11-17",16016.22,16361.19,15868.38,16361.19,65766802],["2025-11-18",16262.63,16361.19,16065.5,16262.63,44005403],["2025-11-19",16213.35,16361.19,16114.78,16213.35,60060504],["2025-11-20",16164.06,16410.47,16016.22,16410.47,83370904],["2025-11-21",16262.63,16410.47,16114.78,16410.47,58438102],["2025-11-24",16311.91,16459.75,16213.35,16311.91,52675003],["2025-11-25",16311.91,16459.75,16114.78,16164.06,78806401],["2025-11-26",16114.78,16509.03,16114.78,16459.75,89662405],["2025-11-27",16410.47,16656.87,16361.19,16509.03,49403502],["2025-11-28",16459.75,16558.31,16361.19,16558.31,56964305],["2025-12-01",16509.03,16804.71,16459.75,16755.43,57719702],["2025-12-02",16656.87,16755.43,16558.31,16755.43,68267600],["2025-12-03",16656.87,17100.4,16656.87,17100.4,82553502],["2025-12-04",17051.12,17149.68,16952.56,17051.12,56237602],["2025-12-05",17001.84,17100.4,16509.03,16509.03,58621460],["2025-12-08",16509.03,16607.59,16311.91,16361.19,57633101],["2025-12-09",16311.91,16361.19,15868.38,16262.63,99445600],["2025-12-10",16262.63,16262.63,16016.22,16213.35,44837000],["2025-12-11",16164.06,16213.35,15868.38,16114.78,61521201],["2025-12-12",16016.22,16065.5,15769.82,15769.82,67302102],["2025-12-15",15769.82,15868.38,15424.85,15671.26,49057501],["2025-12-16",15572.7,16114.78,15424.85,15671.26,63323205],["2025-12-17",15720.54,15769.82,15474.14,15474.14,49366404],["2025-12-18",15621.98,16016.22,15424.85,15868.38,78462301],["2025-12-19",15966.94,15966.94,15671.26,15917.66,48068901],["2025-12-22",15966.94,16262.63,15868.38,16065.5,67313201],["2025-12-23",16114.78,16213.35,15917.66,16065.5,59942002],["2025-12-24",16065.5,16903.28,16065.5,16656.87,117342400],["2025-12-25",16656.87,16755.43,16262.63,16262.63,56912301],["2025-12-26",16114.78,16262.63,15671.26,16114.78,108317101],["2025-12-29",16114.78,16114.78,15966.94,15966.94,56420600],["2025-12-30",15917.66,16164.06,15917.66,16114.78,65877002],["2025-12-31",16114.78,16164.06,15966.94,16114.78,53027000],["2026-01-05",16065.5,16164.06,15671.26,15868.38,64455300],["2026-01-06",15769.82,15966.94,15572.7,15966.94,78700200],["2026-01-07",16016.22,16311.91,15966.94,16262.63,85081501],["2026-01-08",16311.91,16804.71,16164.06,16361.19,136155101],["2026-01-09",16459.75,16558.31,16262.63,16262.63,79380402],["2026-01-12",16213.35,16952.56,16164.06,16755.43,112881401],["2026-01-13",16952.56,16952.56,16410.47,16459.75,90963201],["2026-01-14",16459.75,16607.59,16311.91,16459.75,93437103],["2026-01-15",16410.47,16459.75,16016.22,16262.63,86864103],["2026-01-16",16361.19,16558.31,16114.78,16114.78,58807902],["2026-01-19",16164.06,16410.47,16065.5,16262.63,59592803],["2026-01-20",16311.91,16459.75,16114.78,16311.91,54993797],["2026-01-21",16164.06,16262.63,16016.22,16213.35,65842201],["2026-01-22",16213.35,16311.91,16065.5,16065.5,60063602],["2026-01-23",16114.78,16164.06,16016.22,16065.5,49017904],["2026-01-26",16016.22,16114.78,15424.85,15523.42,75657001],["2026-01-27",15572.7,15819.1,15424.85,15819.1,51904701],["2026-01-28",15720.54,15819.1,15572.7,15769.82,46269900],["2026-01-29",15671.26,15769.82,15572.7,15720.54,41935000],["2026-01-30",15671.26,15966.94,15572.7,15769.82,54707900],["2026-02-02",15769.82,15819.1,15474.14,15523.42,52295000],["2026-02-03",15671.26,15720.54,15474.14,15572.7,54821856],["2026-02-04",15572.7,15671.26,15424.85,15572.7,47046700],["2026-02-05",15572.7,15621.98,15424.85,15424.85,51233200],["2026-02-06",15326.29,15621.98,15129.17,15129.17,63205800],["2026-02-09",15227.73,15227.73,14833.49,15030.61,63561100],["2026-02-10",14981.33,15178.45,14734.93,15030.61,63493500],["2026-02-11",15030.61,15474.14,14932.05,15277.01,71155839],["2026-02-12",15277.01,15424.85,15030.61,15129.17,41531600],["2026-02-13",15129.17,15227.73,15030.61,15227.73,37753700],["2026-02-23",15326.29,15572.7,15178.45,15572.7,54597400],["2026-02-24",15523.42,15621.98,15326.29,15326.29,49778300],["2026-02-25",15375.57,15966.94,15277.01,15966.94,106521001],["2026-02-26",16065.5,16065.5,15769.82,15917.66,45334400],["2026-02-27",15917.66,15917.66,15621.98,15720.54,38846900],["2026-03-02",15079.89,15621.98,14981.33,15424.85,89688851],["2026-03-03",15424.85,15474.14,15129.17,15277.01,56976400],["2026-03-04",15227.73,15326.29,14784.21,15277.01,91559100],["2026-03-05",15424.85,15474.14,14932.05,15030.61,69358100],["2026-03-06",14981.33,15375.57,14734.93,15178.45,73881300],["2026-03-09",14340.68,14685.64,14143.56,14143.56,125379200],["2026-03-10",14340.68,14537.8,13946.43,14291.4,92324700],["2026-03-11",14340.68,14636.36,14192.84,14537.8,60999100],["2026-03-12",14389.96,14882.77,14242.12,14734.93,87947200],["2026-03-13",14439.24,14734.93,14389.96,14734.93,58714000],["2026-03-16",14636.36,15079.89,14488.52,14981.33,93772400],["2026-03-17",15030.61,15079.89,14833.49,14833.49,65655008],["2026-03-18",14833.49,14981.33,14685.64,14882.77,55625800],["2026-03-19",14734.93,14932.05,14537.8,14784.21,70731900],["2026-03-20",14685.64,14882.77,14587.08,14685.64,35753000],["2026-03-23",14537.8,14587.08,14094.28,14192.84,85960000],["2026-03-24",14488.52,14537.8,14192.84,14242.12,35839600],["2026-03-25",14389.96,14784.21,14291.4,14784.21,77541900],["2026-03-26",14734.93,15030.61,14537.8,14932.05,67867100],["2026-03-27",14932.05,15227.73,14833.49,15178.45,70844300],["2026-03-30",14981.33,15227.73,14784.21,15227.73,87507300],["2026-03-31",15079.89,15326.29,15030.61,15326.29,97103804],["2026-04-01",15375.57,15424.85,14981.33,14981.33,79845400],["2026-04-02",14932.05,14932.05,14537.8,14636.36,110787804],["2026-04-03",14850.0,14900.0,14400.0,14900.0,53201500],["2026-04-06",14800.0,14800.0,14500.0,14500.0,43915900],["2026-04-07",14700.0,14700.0,14450.0,14700.0,58167400],["2026-04-08",15000.0,15350.0,14850.0,15300.0,80529600],["2026-04-09",15200.0,15500.0,15050.0,15500.0,101993501],["2026-04-10",15550.0,15550.0,15200.0,15400.0,108292400],["2026-04-13",15200.0,15250.0,14950.0,15000.0,119640900],["2026-04-14",15100.0,15150.0,14800.0,15100.0,109583700],["2026-04-15",15100.0,15400.0,14950.0,15400.0,99661100],["2026-04-16",15150.0,15550.0,15100.0,15550.0,218521200],["2026-04-17",15400.0,15500.0,15250.0,15300.0,73985300],["2026-04-20",15200.0,15300.0,15150.0,15300.0,56104400],["2026-04-21",15300.0,15400.0,15150.0,15150.0,49026600],["2026-04-22",15150.0,15250.0,15050.0,15200.0,49301900],["2026-04-23",15150.0,15200.0,14800.0,14800.0,114689400],["2026-04-24",14800.0,14850.0,14600.0,14750.0,81249800],["2026-04-28",14750.0,14750.0,14450.0,14450.0,51564900],["2026-04-29",14550.0,14600.0,14350.0,14550.0,41650500],["2026-05-04",14650.0,14650.0,14350.0,14350.0,62393300],["2026-05-05",14400.0,14400.0,14000.0,14000.0,79201900],["2026-05-06",14100.0,14200.0,14000.0,14100.0,59954800],["2026-05-07",14250.0,14300.0,14050.0,14100.0,73949300],["2026-05-08",14100.0,14250.0,14000.0,14250.0,92962714],["2026-05-11",14250.0,14250.0,14000.0,14150.0,55023900],["2026-05-12",14100.0,14150.0,13950.0,14000.0,69984675],["2026-05-13",14050.0,14050.0,13900.0,14000.0,62512300],["2026-05-14",14000.0,14100.0,13900.0,14000.0,48699000],["2026-05-15",14000.0,14050.0,13900.0,13900.0,45665600],["2026-05-18",13850.0,13900.0,13700.0,13800.0,46849800],["2026-05-19",13800.0,13900.0,13600.0,13650.0,52602501],["2026-05-20",13650.0,13650.0,13100.0,13550.0,119368900],["2026-05-21",13600.0,13600.0,13350.0,13600.0,49996235],["2026-05-22",13500.0,13550.0,13350.0,13550.0,41369900],["2026-05-25",13450.0,13750.0,13450.0,13700.0,55214600],["2026-05-26",13700.0,13900.0,13600.0,13800.0,48654600],["2026-05-27",13750.0,14050.0,13650.0,14000.0,78983232],["2026-05-28",14000.0,14050.0,13700.0,13800.0,66948922],["2026-05-29",13750.0,13800.0,13650.0,13800.0,54634332],["2026-06-01",13700.0,13800.0,13600.0,13750.0,43762100],["2026-06-02",13650.0,13700.0,13550.0,13600.0,75987032],["2026-06-03",13550.0,13800.0,13500.0,13800.0,56132898],["2026-06-04",13750.0,13800.0,13650.0,13800.0,47724300],["2026-06-05",13900.0,14150.0,13850.0,14000.0,57193700],["2026-06-08",13850.0,13900.0,13600.0,13700.0,61006901],["2026-06-09",13600.0,13800.0,13600.0,13800.0,47741800],["2026-06-10",13750.0,13850.0,13700.0,13800.0,52096889],["2026-06-11",13650.0,13750.0,13600.0,13650.0,38675600],["2026-06-12",13750.0,13850.0,13650.0,13800.0,64550189],["2026-06-15",13900.0,14000.0,13800.0,13900.0,49954600],["2026-06-16",14000.0,14050.0,13850.0,13900.0,52962889],["2026-06-17",13800.0,14050.0,13800.0,14000.0,56149700],["2026-06-18",14050.0,14100.0,13900.0,13900.0,51367789],["2026-06-19",13850.0,13900.0,13750.0,13750.0,43144000],["2026-06-22",13750.0,13800.0,13600.0,13700.0,47707164],["2026-06-23",13700.0,13850.0,13600.0,13700.0,65646000],["2026-06-24",13800.0,13800.0,13550.0,13650.0,49947387],["2026-06-25",13650.0,13700.0,13550.0,13650.0,38261040],["2026-06-26",13600.0,13650.0,13500.0,13650.0,43633587],["2026-06-29",13700.0,13700.0,13600.0,13600.0,34547340],["2026-06-30",13650.0,13700.0,13450.0,13550.0,68025387],["2026-07-01",13550.0,13750.0,13500.0,13700.0,50236440],["2026-07-02",13700.0,13950.0,13650.0,13700.0,74006326],["2026-07-03",13750.0,13800.0,13550.0,13650.0,32353740],["2026-07-06",13650.0,13700.0,13300.0,13350.0,79359887],["2026-07-07",13400.0,13450.0,13200.0,13400.0,54242040],["2026-07-08",13400.0,13400.0,13300.0,13400.0,46692987],["2026-07-09",13350.0,13400.0,13200.0,13350.0,37749140],["2026-07-10",13350.0,13350.0,13150.0,13150.0,43443628],["2026-07-13",13150.0,13200.0,12600.0,12600.0,101748450],["2026-07-14",12600.0,12800.0,12500.0,12800.0,65134030],["2026-07-15",12900.0,12900.0,12550.0,12600.0,41016640],["2026-07-16",12500.0,12700.0,12450.0,12700.0,50732155],["2026-07-17",12700.0,12750.0,12550.0,12650.0,31834940],["2026-07-20",12550.0,12600.0,11800.0,11800.0,82417455],["2026-07-21",11800.0,11950.0,11700.0,11800.0,73272740],["2026-07-22",11800.0,11850.0,11550.0,11700.0,66200355],["2026-07-23",11550.0,12000.0,11400.0,12000.0,93893740],["2026-07-24",11950.0,11950.0,11700.0,11800.0,45518400],["2026-07-27",11750.0,11800.0,11450.0,11450.0,46719240],["2026-07-28",11200.0,11550.0,11100.0,11400.0,101540557],["2026-07-29",11400.0,11400.0,11200.0,11200.0,61564427],["2026-07-30",11250.0,11800.0,11200.0,11750.0,85555150],["2026-07-31",11750.0,11800.0,11500.0,11500.0,54785940],["2026-08-03",11550.0,11900.0,11500.0,11900.0,58669807],["2026-08-04",11850.0,11950.0,11700.0,11800.0,63641063],["2026-08-05",11800.0,11900.0,11650.0,11800.0,55504910],["2026-08-06",11850.0,11850.0,11600.0,11800.0,39908349],["2026-08-07",11750.0,11750.0,11650.0,11700.0,52382909],["2026-08-10",11750.0,12100.0,11650.0,12000.0,95831052],["2026-08-11",12050.0,12150.0,11900.0,11900.0,46316912],["2026-08-12",11850.0,11950.0,11750.0,11850.0,57388497],["2026-08-13",11850.0,11950.0,11650.0,11800.0,60591310],["2026-08-14",11700.0,11750.0,11450.0,11750.0,48426910],["2026-08-17",11650.0,11800.0,11550.0,11650.0,48735114],["2026-08-18",11650.0,11700.0,11400.0,11600.0,56538111],["2026-08-19",11600.0,11600.0,11400.0,11500.0,54190911],["2026-08-20",11550.0,11600.0,11450.0,11600.0,30831508],["2026-08-21",11550.0,11950.0,11500.0,11900.0,81982508],["2026-08-24",12050.0,12200.0,11900.0,12100.0,50586314],["2026-08-25",12050.0,12100.0,11900.0,12050.0,52881016],["2026-08-26",12000.0,12100.0,11850.0,12050.0,56288012],["2026-08-27",12050.0,12100.0,11900.0,11900.0,30368910],["2026-08-28",11900.0,12250.0,11850.0,12200.0,82094305],["2026-09-03",12050.0,12150.0,11950.0,11950.0,36325309],["2026-09-04",11950.0,12100.0,11900.0,12050.0,65876120],["2026-09-07",12150.0,12150.0,11850.0,11900.0,38208107],["2026-09-08",11850.0,11900.0,11800.0,11850.0,31823205],["2026-09-09",11850.0,11950.0,11700.0,11750.0,71203109],["2026-09-10",11750.0,11800.0,11600.0,11750.0,40845210],["2026-09-11",11700.0,11750.0,11500.0,11550.0,62541605],["2026-09-14",11550.0,11600.0,11300.0,11400.0,55172213],["2026-09-15",11450.0,11550.0,11350.0,11550.0,61349707],["2026-09-16",11500.0,11550.0,11350.0,11500.0,47708013],["2026-09-17",11400.0,11600.0,11350.0,11600.0,51542266],["2026-09-18",11600.0,11800.0,11500.0,11800.0,51778914],["2026-09-21",11750.0,11800.0,11500.0,11600.0,51347816],["2026-09-22",11600.0,11650.0,11500.0,11650.0,15475512],["2026-09-23",11650.0,11750.0,11600.0,11700.0,35316116],["2026-09-24",11650.0,11700.0,11500.0,11600.0,34507687],["2026-09-25",11650.0,11650.0,11450.0,11600.0,43385815],["2026-09-28",11600.0,11600.0,11350.0,11500.0,40340692],["2026-09-29",11500.0,11550.0,11350.0,11450.0,32309809],["2026-09-30",11400.0,11450.0,11300.0,11450.0,30251410],["2026-10-01",11400.0,11450.0,11200.0,11350.0,49042306],["2026-10-02",11250.0,11350.0,11150.0,11150.0,49106821]]}