{"sym":"SHI","index":false,"bars":[["2009-12-30",5580.23,5580.23,5580.23,5580.23,29960],["2009-12-31",5843.06,5843.06,5843.06,5843.06,95100],["2010-01-04",6126.12,6126.12,6126.12,6126.12,103200],["2010-01-05",6429.39,6429.39,6085.68,6146.34,121900],["2010-01-06",5964.37,6388.96,5863.28,6146.34,129990],["2010-01-07",5964.37,6065.47,5923.94,5923.94,79450],["2010-01-08",5923.94,6045.25,5903.72,5984.59,79340],["2010-01-11",6267.65,6267.65,6247.43,6267.65,102090],["2010-01-12",6510.27,6570.92,6267.65,6267.65,77560],["2010-01-13",6267.65,6287.87,5964.37,5964.37,46630],["2010-01-14",5964.37,6166.56,5701.54,5964.37,57240],["2010-01-15",5681.32,5964.37,5681.32,5681.32,50400],["2010-01-18",5661.1,5701.54,5418.48,5458.92,30320],["2010-01-19",5256.74,5721.76,5256.74,5620.66,39010],["2010-01-20",5843.06,5843.06,5378.05,5378.05,15530],["2010-01-21",5378.05,5560.01,5115.21,5357.83,36250],["2010-01-22",5499.36,5499.36,5115.21,5196.08,25580],["2010-01-25",5256.74,5256.74,4953.46,5216.3,35510],["2010-01-26",5458.92,5458.92,5357.83,5458.92,27590],["2010-01-27",5560.01,5560.01,5196.08,5196.08,33170],["2010-01-28",5357.83,5357.83,4993.9,5216.3,35200],["2010-01-29",5438.7,5438.7,5256.74,5337.61,30260],["2010-02-01",5337.61,5438.7,5337.61,5418.48,30870],["2010-02-02",5640.88,5640.88,5276.95,5438.7,33460],["2010-02-03",5458.92,5519.57,5438.7,5458.92,30700],["2010-02-04",5458.92,5458.92,5256.74,5458.92,38050],["2010-02-05",5196.08,5317.39,5196.08,5236.52,20800],["2010-02-08",5418.48,5418.48,5135.43,5155.65,19670],["2010-02-09",5357.83,5357.83,5135.43,5175.86,20840],["2010-02-10",5357.83,5357.83,5216.3,5236.52,14690],["2010-02-11",5236.52,5236.52,5236.52,5236.52,15320],["2010-02-12",5216.3,5357.83,5155.65,5216.3,17620],["2010-02-22",5256.74,5357.83,5216.3,5256.74,19180],["2010-02-23",5256.74,5256.74,5216.3,5236.52,21150],["2010-02-24",5236.52,5236.52,5175.86,5236.52,25380],["2010-02-25",5236.52,5398.26,5216.3,5236.52,32730],["2010-02-26",5236.52,5398.26,5236.52,5256.74,41380],["2010-03-01",5256.74,5357.83,5256.74,5357.83,41560],["2010-03-02",5458.92,5620.66,5357.83,5398.26,46790],["2010-03-03",5418.48,5458.92,5398.26,5458.92,52680],["2010-03-04",5721.76,5721.76,5620.66,5701.54,53180],["2010-03-05",5984.59,5984.59,5984.59,5984.59,27640],["2010-03-08",6247.43,6247.43,5984.59,6045.25,60130],["2010-03-09",6045.25,6065.47,6045.25,6065.47,93830],["2010-03-10",6065.47,6368.74,5822.85,6368.74,87300],["2010-03-11",6570.92,6672.01,6429.39,6672.01,79760],["2010-03-12",6672.01,6995.5,6672.01,6995.5,90740],["2010-03-15",7339.21,7339.21,6914.63,6995.5,65600],["2010-03-16",6874.19,6975.29,6651.79,6692.23,78220],["2010-03-17",6672.01,6874.19,6651.79,6651.79,72210],["2010-03-18",6712.45,6712.45,6672.01,6692.23,93520],["2010-03-19",6732.67,7015.72,6692.23,7015.72,97030],["2010-03-22",7359.43,7359.43,7298.78,7359.43,93860],["2010-03-23",7662.7,7723.36,7642.49,7723.36,143680],["2010-03-24",8107.51,8107.51,7723.36,7864.89,115160],["2010-03-25",7581.83,7581.83,7480.74,7500.96,88040],["2010-03-26",7217.9,7864.89,7177.47,7177.47,82230],["2010-03-29",7177.47,7258.34,6833.76,6874.19,111050],["2010-03-30",6833.76,6894.41,6752.88,6833.76,105500],["2010-03-31",6833.76,6833.76,6712.45,6813.54,107480],["2010-04-01",6833.76,7137.03,6833.76,7137.03,141270],["2010-04-02",7076.38,7480.74,7015.72,7217.9,154260],["2010-04-05",7238.12,7258.34,6995.5,6995.5,123510],["2010-04-06",7116.81,7137.03,6914.63,6934.85,85750],["2010-04-07",6894.41,6995.5,6833.76,6995.5,110450],["2010-04-08",6894.41,6975.29,6894.41,6975.29,77070],["2010-04-09",7116.81,7177.47,6975.29,7015.72,88570],["2010-04-12",6975.29,6975.29,6975.29,6975.29,87530],["2010-04-13",6934.85,6955.07,6874.19,6914.63,88470],["2010-04-14",6651.79,6914.63,6631.58,6793.32,77040],["2010-04-15",6833.76,7035.94,6833.76,6975.29,84430],["2010-04-16",7056.16,7076.38,7015.72,7076.38,87190],["2010-04-19",7116.81,7157.25,7056.16,7096.59,81590],["2010-04-20",6914.63,7116.81,6914.63,7096.59,61640],["2010-04-21",7096.59,7440.3,7096.59,7440.3,137050],["2010-04-22",7804.23,7804.23,7804.23,7804.23,111360],["2010-04-26",8087.29,8087.29,7602.05,7885.1,113970],["2010-04-27",7763.8,7784.01,7622.27,7763.8,66030],["2010-04-28",7864.89,8147.94,7844.67,8147.94,83860],["2010-04-29",8491.65,8532.09,8289.47,8370.34,59260],["2010-05-04",8249.03,8249.03,7986.2,8046.85,76160],["2010-05-05",7986.2,8127.72,7763.8,7763.8,90950],["2010-05-06",7682.92,7965.98,7682.92,7905.32,111960],["2010-05-07",8289.47,8289.47,8249.03,8289.47,191300],["2010-05-10",8653.4,8653.4,7986.2,8067.07,90840],["2010-05-11",8390.56,8390.56,8087.29,8249.03,79590],["2010-05-12",8188.38,8289.47,7965.98,7965.98,74070],["2010-05-13",7987.86,8009.75,7572.06,7572.06,79490],["2010-05-14",7309.44,7615.82,7309.44,7593.94,76810],["2010-05-17",7615.82,7615.82,7243.79,7243.79,71630],["2010-05-18",7046.83,7221.9,6893.63,6915.52,78390],["2010-05-19",6762.33,6762.33,6587.25,6609.14,71980],["2010-05-20",6346.52,6477.83,6280.87,6477.83,69540],["2010-05-21",6171.44,6237.1,6171.44,6171.44,89630],["2010-05-24",6171.44,6477.83,6171.44,6477.83,56900],["2010-05-25",6609.14,6609.14,6455.94,6521.6,92490],["2010-05-26",6477.83,6652.9,6477.83,6652.9,95750],["2010-05-27",6565.37,6674.79,6521.6,6652.9,113270],["2010-05-28",6981.17,6981.17,6849.87,6937.4,97010],["2010-05-31",6937.4,6959.29,6827.98,6827.98,75540],["2010-06-01",6784.21,6806.1,6718.56,6784.21,77460],["2010-06-02",6696.67,6718.56,6565.37,6696.67,89450],["2010-06-03",6762.33,6762.33,6696.67,6762.33,134980],["2010-06-04",6740.44,6915.52,6718.56,6849.87,116340],["2010-06-07",6827.98,6827.98,6718.56,6806.1,84560],["2010-06-08",6784.21,6915.52,6740.44,6893.63,95800],["2010-06-09",7003.06,7090.6,7003.06,7046.83,110460],["2010-06-10",7090.6,7396.98,7046.83,7375.09,110520],["2010-06-11",7659.59,7659.59,7375.09,7440.75,104940],["2010-06-14",7396.98,7462.63,7331.33,7462.63,110070],["2010-06-15",7484.52,7834.67,7484.52,7834.67,109790],["2010-06-16",8206.71,8206.71,8206.71,8206.71,117560],["2010-06-17",8600.63,8600.63,8600.63,8600.63,209790],["2010-06-18",8600.63,8600.63,8600.63,8600.63,191790],["2010-06-21",8578.75,9279.05,8578.75,9279.05,84970],["2010-06-22",9279.05,9279.05,8819.48,8819.48,145670],["2010-06-23",8381.78,8819.48,8381.78,8819.48,159140],["2010-06-24",8403.67,8819.48,8381.78,8688.17,104500],["2010-06-25",8338.02,8841.36,8316.13,8841.36,261460],["2010-06-28",8841.36,8841.36,8403.67,8403.67,76830],["2010-06-29",8403.67,8403.67,8009.75,8009.75,113490],["2010-06-30",7640.07,8132.97,7640.07,8132.97,65710],["2010-07-01",8379.43,8379.43,7738.65,8132.97,82650],["2010-07-02",8132.97,8256.2,8009.75,8132.97,106350],["2010-07-05",8182.26,8527.3,8083.68,8527.3,75880],["2010-07-06",8946.27,8946.27,8946.27,8946.27,56880],["2010-07-07",9242.02,9242.02,8749.11,9044.85,143590],["2010-07-08",9242.02,9488.47,9069.5,9488.47,145260],["2010-07-09",9020.21,9562.41,9020.21,9488.47,112760],["2010-07-12",9488.47,9562.41,9044.85,9488.47,125380],["2010-07-13",9488.47,9488.47,9192.72,9242.02,35270],["2010-07-14",9562.41,9562.41,8921.63,8921.63,4500],["2010-07-15",9118.79,9118.79,8625.88,8650.53,41740],["2010-07-16",8970.92,8970.92,8527.3,8749.11,54690],["2010-07-19",8699.82,8872.33,8601.24,8625.88,37850],["2010-07-20",8625.88,8872.33,8551.95,8576.59,89780],["2010-07-21",8576.59,8625.88,8157.62,8625.88,76030],["2010-07-22",8601.24,8601.24,8478.01,8478.01,73680],["2010-07-23",8527.3,8749.11,8453.36,8625.88,99180],["2010-07-26",8872.33,8970.92,8749.11,8749.11,95480],["2010-07-27",8724.46,8823.04,8625.88,8625.88,64020],["2010-07-28",8502.65,8699.82,8280.85,8280.85,45710],["2010-07-29",8379.43,8379.43,8280.85,8280.85,42730],["2010-07-30",8280.85,8354.78,8231.56,8231.56,45310],["2010-08-02",7911.17,8132.97,7837.23,8009.75,51160],["2010-08-03",8009.75,8083.68,7886.52,7886.52,40570],["2010-08-04",7714.0,7738.65,7492.19,7492.19,41150],["2010-08-05",7393.61,7541.48,7393.61,7516.84,39200],["2010-08-06",7270.39,7516.84,7270.39,7467.55,42330],["2010-08-09",7516.84,7516.84,7393.61,7418.26,40000],["2010-08-10",7319.68,7418.26,7048.58,7418.26,47300],["2010-08-11",7048.58,7590.78,7048.58,7393.61,42820],["2010-08-12",7221.09,7418.26,7147.16,7147.16,37900],["2010-08-13",7023.93,7270.39,7023.93,7270.39,26500],["2010-08-16",7516.84,7516.84,7196.45,7393.61,5680],["2010-08-17",7171.8,7467.55,7171.8,7295.03,4060],["2010-08-18",7147.16,7147.16,7097.87,7097.87,7650],["2010-08-19",7097.87,7097.87,7097.87,7097.87,30],["2010-08-20",6900.7,7097.87,6752.83,7097.87,10180],["2010-08-23",6777.48,7368.97,6777.48,7245.74,1510],["2010-08-24",7418.26,7418.26,6900.7,6900.7,1910],["2010-08-25",6555.67,7245.74,6555.67,7245.74,15750],["2010-08-26",7566.13,7566.13,7492.19,7492.19,2560],["2010-08-27",7147.16,7393.61,7122.51,7393.61,650],["2010-08-30",7393.61,7714.0,7393.61,7442.9,5520],["2010-08-31",7393.61,7442.9,7097.87,7418.26,9300],["2010-09-01",7073.22,7393.61,7073.22,7097.87,6940],["2010-09-06",7147.16,7393.61,7023.93,7295.03,8610],["2010-09-07",6950.0,7319.68,6950.0,7295.03,2770],["2010-09-08",7295.03,7295.03,6950.0,6950.0,3230],["2010-09-09",6654.25,7270.39,6654.25,7270.39,48230],["2010-09-10",6950.0,7295.03,6925.35,7295.03,66830],["2010-09-13",6950.0,7023.93,6950.0,6950.0,72370],["2010-09-14",6950.0,7147.16,6950.0,7147.16,2710],["2010-09-15",6974.64,7171.8,6802.12,6802.12,15040],["2010-09-16",6654.25,6802.12,6506.38,6506.38,40430],["2010-09-17",6654.25,6777.48,6309.22,6777.48,8330],["2010-09-20",6999.29,6999.29,6728.19,6728.19,4200],["2010-09-21",6900.7,6900.7,6457.09,6752.83,30900],["2010-09-22",6802.12,6802.12,6752.83,6777.48,23500],["2010-09-23",6531.02,6703.54,6506.38,6703.54,2500],["2010-09-24",6802.12,6802.12,6432.44,6432.44,3040],["2010-09-27",6580.32,6604.96,6531.02,6555.67,3410],["2010-09-28",6752.83,6752.83,6654.25,6678.9,800],["2010-09-29",6358.51,6629.61,6358.51,6407.8,10180],["2010-09-30",6407.8,6580.32,6407.8,6580.32,6850],["2010-10-01",6580.32,6580.32,6580.32,6580.32,4010],["2010-10-04",6851.41,6851.41,6284.57,6284.57,610],["2010-10-05",6531.02,6531.02,5988.83,6481.73,3170],["2010-10-06",6210.63,6531.02,6210.63,6432.44,23860],["2010-10-07",6432.44,6481.73,6309.22,6407.8,38800],["2010-10-08",6481.73,6481.73,6358.51,6358.51,51210],["2010-10-11",6358.51,6383.15,6284.57,6358.51,36730],["2010-10-12",6333.86,6333.86,6210.63,6284.57,25270],["2010-10-13",6185.99,6284.57,6185.99,6284.57,24120],["2010-10-14",6284.57,6284.57,6185.99,6259.93,37660],["2010-10-15",6259.93,6259.93,6161.34,6235.28,24070],["2010-10-18",6235.28,6235.28,6038.12,6185.99,30440],["2010-10-19",6161.34,6185.99,6038.12,6161.34,17280],["2010-10-20",6038.12,6161.34,5865.6,6161.34,33840],["2010-10-21",6161.34,6161.34,5939.54,6038.12,10080],["2010-10-22",6038.12,6038.12,5964.18,5964.18,9000],["2010-10-25",5914.89,6161.34,5668.44,6161.34,28370],["2010-10-26",6161.34,6457.09,6161.34,6259.93,5100],["2010-10-27",6259.93,6284.57,6038.12,6284.57,8940],["2010-10-28",6161.34,6284.57,6062.76,6284.57,5500],["2010-10-29",6457.09,6457.09,6185.99,6284.57,8680],["2010-11-01",6284.57,6284.57,6284.57,6284.57,1900],["2010-11-02",6284.57,6284.57,6161.34,6284.57,2020],["2010-11-03",6284.57,6284.57,6284.57,6284.57,320],["2010-11-04",6580.32,6580.32,6580.32,6580.32,10],["2010-11-05",6580.32,6580.32,6333.86,6457.09,12250],["2010-11-08",6136.7,6136.7,6136.7,6136.7,5210],["2010-11-09",5840.95,5840.95,5840.95,5840.95,70],["2010-11-10",5569.85,5569.85,5569.85,5569.85,220],["2010-11-11",5323.4,5323.4,5298.76,5298.76,1400],["2010-11-12",5052.3,5052.3,5052.3,5052.3,1110],["2010-11-15",4805.85,4805.85,4805.85,4805.85,10],["2010-11-16",4584.04,4707.27,4584.04,4584.04,465480],["2010-11-17",4362.23,4362.23,4362.23,4362.23,43240],["2010-11-18",4263.65,4411.52,4165.07,4189.71,182440],["2010-11-19",4337.59,4337.59,4017.2,4017.2,96530],["2010-11-22",3844.68,4214.36,3844.68,4165.07,57990],["2010-11-23",4140.42,4312.94,4115.78,4288.3,170220],["2010-11-24",4288.3,4312.94,4140.42,4263.65,226340],["2010-11-25",4239.0,4460.81,4165.07,4411.52,146690],["2010-11-26",4485.46,4485.46,4312.94,4362.23,107540],["2010-11-29",4362.23,4362.23,4312.94,4362.23,25790],["2010-11-30",4534.75,4559.39,4386.88,4559.39,678890],["2010-12-01",4781.2,4781.2,4682.62,4781.2,241360],["2010-12-02",4953.72,5003.01,4929.07,5003.01,258500],["2010-12-03",5249.46,5249.46,5249.46,5249.46,64160],["2010-12-06",5249.46,5495.92,5027.66,5076.95,468280],["2010-12-07",4978.37,5249.46,4830.49,4830.49,311350],["2010-12-08",4682.62,4756.56,4608.69,4608.69,196060],["2010-12-09",4534.75,4830.49,4436.17,4608.69,166000],["2010-12-10",4805.85,4830.49,4608.69,4830.49,227310],["2010-12-13",5052.3,5052.3,5027.66,5052.3,260420],["2010-12-14",5052.3,5224.82,4805.85,4855.14,391770],["2010-12-15",4805.85,5003.01,4707.27,4929.07,172370],["2010-12-16",4929.07,4929.07,4682.62,4682.62,160960],["2010-12-17",4756.56,4879.78,4682.62,4855.14,123970],["2010-12-20",5003.01,5003.01,4707.27,4707.27,86560],["2010-12-21",4534.75,4830.49,4534.75,4830.49,144680],["2010-12-22",4830.49,4830.49,4608.69,4756.56,45360],["2010-12-23",4707.27,4707.27,4534.75,4534.75,99090],["2010-12-24",4460.81,4559.39,4386.88,4460.81,41560],["2010-12-27",4633.33,4633.33,4436.17,4485.46,45270],["2010-12-28",4485.46,4682.62,4485.46,4534.75,48610],["2010-12-29",4633.33,4633.33,4436.17,4436.17,27930],["2010-12-30",4436.17,4460.81,4411.52,4436.17,16220],["2010-12-31",4362.23,4485.46,4362.23,4436.17,25180],["2011-01-04",4436.17,4485.46,4436.17,4460.81,6990],["2011-01-05",4411.52,4460.81,4386.88,4460.81,15400],["2011-01-06",4460.81,4460.81,4312.94,4436.17,22510],["2011-01-07",4436.17,4436.17,4337.59,4337.59,22060],["2011-01-10",4337.59,4337.59,4214.36,4263.65,67500],["2011-01-11",4263.65,4263.65,4140.42,4189.71,77670],["2011-01-12",4140.42,4263.65,4140.42,4263.65,17000],["2011-01-13",4263.65,4312.94,4165.07,4312.94,17330],["2011-01-14",4312.94,4362.23,4263.65,4337.59,22710],["2011-01-17",4436.17,4510.1,4337.59,4337.59,64120],["2011-01-18",4312.94,4312.94,4165.07,4189.71,88330],["2011-01-19",4263.65,4386.88,4189.71,4386.88,68060],["2011-01-20",4436.17,4510.1,4411.52,4436.17,80940],["2011-01-21",4436.17,4436.17,4312.94,4411.52,8350],["2011-01-24",4312.94,4386.88,4239.0,4362.23,43210],["2011-01-25",4214.36,4386.88,4189.71,4239.0,37310],["2011-01-26",4189.71,4288.3,4189.71,4263.65,30960],["2011-01-27",4214.36,4263.65,4189.71,4263.65,16940],["2011-01-28",4312.94,4312.94,4239.0,4288.3,21390],["2011-02-08",4337.59,4386.88,4312.94,4362.23,18170],["2011-02-09",4362.23,4436.17,4263.65,4312.94,20590],["2011-02-10",4288.3,4312.94,4288.3,4312.94,5720],["2011-02-11",4312.94,4312.94,4288.3,4312.94,7150],["2011-02-14",4312.94,4337.59,4189.71,4312.94,65240],["2011-02-15",4288.3,4312.94,4239.0,4288.3,5000],["2011-02-16",4263.65,4312.94,4214.36,4312.94,39940],["2011-02-17",4263.65,4485.46,4239.0,4337.59,94100],["2011-02-18",4288.3,4312.94,4140.42,4140.42,88120],["2011-02-21",4066.49,4140.42,3943.26,3943.26,212970],["2011-02-22",3893.97,4017.2,3844.68,4017.2,174180],["2011-02-23",4165.07,4165.07,3943.26,4115.78,45260],["2011-02-24",4066.49,4066.49,3918.61,4041.84,51830],["2011-02-25",4041.84,4091.13,3992.55,4091.13,14550],["2011-02-28",3992.55,4115.78,3992.55,4115.78,34840],["2011-03-01",4041.84,4115.78,4041.84,4115.78,10910],["2011-03-02",4066.49,4066.49,3918.61,3943.26,63650],["2011-03-03",3943.26,3943.26,3893.97,3943.26,18280],["2011-03-04",4041.84,4041.84,3893.97,3992.55,15880],["2011-03-07",3967.91,4041.84,3967.91,4041.84,26030],["2011-03-08",4115.78,4115.78,4017.2,4115.78,15290],["2011-03-09",3992.55,4066.49,3943.26,3943.26,14900],["2011-03-10",3844.68,4115.78,3844.68,4115.78,14950],["2011-03-11",4189.71,4189.71,4066.49,4066.49,13640],["2011-03-14",3992.55,3992.55,3869.32,3943.26,100370],["2011-03-15",3943.26,3967.91,3943.26,3967.91,5410],["2011-03-16",3967.91,4017.2,3967.91,4017.2,17490],["2011-03-17",3967.91,4115.78,3869.32,4115.78,48700],["2011-03-18",4115.78,4312.94,3943.26,4288.3,26270],["2011-03-21",4411.52,4436.17,4288.3,4436.17,54340],["2011-03-22",4312.94,4436.17,4312.94,4411.52,29380],["2011-03-23",4411.52,4411.52,4362.23,4386.88,13300],["2011-03-24",4436.17,4436.17,4362.23,4411.52,29010],["2011-03-25",4411.52,4411.52,4312.94,4362.23,16310],["2011-03-28",4312.94,4362.23,4263.65,4362.23,3430],["2011-03-29",4312.94,4312.94,4312.94,4312.94,17930],["2011-03-30",4312.94,4312.94,4189.71,4288.3,6660],["2011-03-31",4214.36,4386.88,4214.36,4386.88,53400],["2011-04-01",4386.88,4386.88,4337.59,4337.59,56440],["2011-04-04",4337.59,4337.59,4263.65,4263.65,5150],["2011-04-05",4263.65,4312.94,4263.65,4312.94,13600],["2011-04-06",4288.3,4312.94,4263.65,4312.94,18400],["2011-04-07",4263.65,4312.94,4263.65,4312.94,2120],["2011-04-08",4288.3,4288.3,4165.07,4165.07,11010],["2011-04-13",4017.2,4263.65,4017.2,4239.0,111110],["2011-04-14",4140.42,4189.71,4140.42,4189.71,2120],["2011-04-15",4115.78,4115.78,4066.49,4066.49,1080],["2011-04-18",4066.49,4066.49,3918.61,3918.61,7800],["2011-04-19",3943.26,4066.49,3943.26,4066.49,33390],["2011-04-20",4066.49,4165.07,4041.84,4115.78,6700],["2011-04-21",4165.07,4165.07,4115.78,4115.78,6000],["2011-04-22",4140.42,4140.42,3992.55,4091.13,22370],["2011-04-25",4115.78,4140.42,3893.97,4140.42,9610],["2011-04-26",4140.42,4140.42,4066.49,4115.78,10100],["2011-04-27",4091.13,4091.13,4091.13,4091.13,53500],["2011-04-28",3992.55,3992.55,3992.55,3992.55,1500],["2011-04-29",3820.03,4041.84,3820.03,4041.84,9110],["2011-05-04",4189.71,4189.71,3893.97,4041.84,1120],["2011-05-05",3893.97,3943.26,3893.97,3943.26,25510],["2011-05-06",3746.1,3943.26,3746.1,3869.32,770],["2011-05-09",3770.74,3943.26,3770.74,3943.26,40190],["2011-05-10",3820.03,3918.61,3820.03,3869.32,11770],["2011-05-11",3795.39,3992.55,3795.39,3943.26,11530],["2011-05-12",4066.49,4066.49,3943.26,3967.91,4320],["2011-05-13",3943.26,3967.91,3943.26,3967.91,22000],["2011-05-16",3844.68,3943.26,3795.39,3820.03,16100],["2011-05-17",3869.32,3869.32,3647.52,3647.52,41210],["2011-05-18",3696.81,3696.81,3548.93,3548.93,2970],["2011-05-19",3376.42,3401.06,3376.42,3376.42,6610],["2011-05-20",3228.54,3425.71,3228.54,3228.54,2170],["2011-05-23",3080.67,3277.83,3080.67,3080.67,3120],["2011-05-24",2932.8,2957.44,2932.8,2932.8,36640],["2011-05-25",2809.57,2809.57,2809.57,2809.57,4000],["2011-05-26",2686.35,2932.8,2686.35,2932.8,14520],["2011-05-27",3031.38,3056.03,2834.22,3056.03,9620],["2011-05-30",2908.15,2908.15,2908.15,2908.15,300],["2011-05-31",2784.93,2784.93,2784.93,2784.93,2880],["2011-06-01",2661.7,2908.15,2661.7,2908.15,15140],["2011-06-02",3006.74,3031.38,2784.93,3031.38,4720],["2011-06-03",3031.38,3031.38,3031.38,3031.38,4540],["2011-06-06",2908.15,3006.74,2908.15,3006.74,2010],["2011-06-07",2982.09,3031.38,2982.09,3031.38,2750],["2011-06-08",3080.67,3080.67,2883.51,2982.09,3510],["2011-06-09",2834.22,3006.74,2834.22,3006.74,5680],["2011-06-10",3129.96,3129.96,3031.38,3031.38,2190],["2011-06-13",3154.61,3154.61,3031.38,3031.38,1130],["2011-06-14",3129.96,3129.96,3031.38,3080.67,16220],["2011-06-15",3031.38,3056.03,3031.38,3031.38,29280],["2011-06-16",3031.38,3056.03,3031.38,3031.38,3480],["2011-06-17",3129.96,3129.96,3031.38,3031.38,20],["2011-06-20",2908.15,2908.15,2908.15,2908.15,1140],["2011-06-21",3006.74,3006.74,3006.74,3006.74,160],["2011-06-22",2908.15,3080.67,2908.15,2908.15,30],["2011-06-23",2957.44,2957.44,2957.44,2957.44,10],["2011-06-24",3056.03,3056.03,3056.03,3056.03,10],["2011-06-27",2908.15,2908.15,2908.15,2908.15,1280],["2011-06-28",2784.93,2809.57,2784.93,2809.57,28510],["2011-06-29",2686.35,2686.35,2686.35,2686.35,4830],["2011-06-30",2686.35,2760.28,2686.35,2760.28,310],["2011-07-01",2637.06,2760.28,2637.06,2760.28,6610],["2011-07-04",2637.06,2661.7,2637.06,2661.7,1150],["2011-07-05",2760.28,2784.93,2760.28,2784.93,1000],["2011-07-06",2661.7,2760.28,2661.7,2760.28,23350],["2011-07-07",2760.28,2760.28,2760.28,2760.28,0],["2011-07-08",2760.28,2760.28,2760.28,2760.28,500],["2011-07-11",2760.28,2858.86,2760.28,2858.86,35900],["2011-07-12",2858.86,2858.86,2858.86,2858.86,0],["2011-07-13",2858.86,2858.86,2858.86,2858.86,0],["2011-07-14",2735.64,2735.64,2735.64,2735.64,450],["2011-07-15",2809.57,2809.57,2809.57,2809.57,30],["2011-07-18",2686.35,2686.35,2686.35,2686.35,20],["2011-07-19",2784.93,2784.93,2784.93,2784.93,40],["2011-07-20",2858.86,2858.86,2661.7,2661.7,750],["2011-07-21",2563.12,2563.12,2563.12,2563.12,2000],["2011-07-22",2538.47,2637.06,2538.47,2637.06,13800],["2011-07-25",2538.47,2538.47,2538.47,2538.47,2000],["2011-07-26",2513.83,2637.06,2513.83,2637.06,1030],["2011-07-27",2513.83,2513.83,2513.83,2513.83,500],["2011-07-28",2587.76,2587.76,2513.83,2513.83,220],["2011-07-29",2415.25,2489.18,2390.6,2464.54,2980],["2011-08-01",2341.31,2464.54,2341.31,2464.54,1130],["2011-08-02",2439.89,2439.89,2439.89,2439.89,500],["2011-08-03",2341.31,2341.31,2341.31,2341.31,2000],["2011-08-04",2242.73,2415.25,2242.73,2415.25,20],["2011-08-05",2316.67,2415.25,2316.67,2390.6,310],["2011-08-08",2390.6,2390.6,2390.6,2390.6,41000],["2011-08-09",2390.6,2390.6,2390.6,2390.6,0],["2011-08-10",2292.02,2292.02,2292.02,2292.02,1180],["2011-08-11",2193.44,2292.02,2193.44,2292.02,4380],["2011-08-12",2292.02,2341.31,2218.08,2341.31,2810],["2011-08-15",2267.37,2390.6,2267.37,2390.6,25100],["2011-08-16",2390.6,2390.6,2390.6,2390.6,0],["2011-08-17",2415.25,2464.54,2390.6,2390.6,4380],["2011-08-18",2489.18,2489.18,2439.89,2489.18,23370],["2011-08-19",2538.47,2538.47,2464.54,2513.83,290],["2011-08-22",2513.83,2637.06,2513.83,2513.83,45450],["2011-08-23",2632.57,2632.57,2403.65,2432.26,5010],["2011-08-24",2432.26,2546.72,2432.26,2518.11,1510],["2011-08-25",2518.11,2546.72,2518.11,2546.72,2210],["2011-08-26",2518.11,2518.11,2518.11,2518.11,1000],["2011-08-29",2632.57,2632.57,2575.34,2575.34,86000],["2011-08-30",2575.34,2661.18,2575.34,2603.95,1800],["2011-08-31",2603.95,2632.57,2603.95,2632.57,5030],["2011-09-01",2689.8,2689.8,2689.8,2689.8,10],["2011-09-05",2575.34,2718.41,2575.34,2718.41,260],["2011-09-06",2603.95,2603.95,2603.95,2603.95,70320],["2011-09-07",2575.34,2718.41,2575.34,2689.8,13590],["2011-09-08",2689.8,2689.8,2661.18,2661.18,10680],["2011-09-09",2661.18,2661.18,2632.57,2632.57,2040],["2011-09-12",2661.18,2661.18,2661.18,2661.18,10],["2011-09-13",2661.18,2775.64,2661.18,2775.64,32760],["2011-09-14",2890.1,2890.1,2775.64,2775.64,10050],["2011-09-15",2661.18,2832.87,2661.18,2832.87,1020],["2011-09-16",2861.49,2861.49,2718.41,2718.41,60],["2011-09-19",2632.57,2632.57,2632.57,2632.57,310],["2011-09-20",2632.57,2632.57,2632.57,2632.57,510],["2011-09-21",2632.57,2661.18,2632.57,2661.18,700],["2011-09-22",2632.57,2632.57,2632.57,2632.57,2030],["2011-09-23",2546.72,2661.18,2546.72,2546.72,260],["2011-09-26",2661.18,2661.18,2546.72,2546.72,1030],["2011-09-27",2546.72,2575.34,2546.72,2575.34,2330],["2011-09-28",2575.34,2575.34,2518.11,2518.11,1390],["2011-09-29",2460.88,2460.88,2460.88,2460.88,50],["2011-09-30",2546.72,2546.72,2546.72,2546.72,610],["2011-10-03",2460.88,2460.88,2432.26,2432.26,6850],["2011-10-04",2317.8,2546.72,2317.8,2317.8,20010],["2011-10-05",2317.8,2317.8,2203.34,2317.8,9400],["2011-10-06",2317.8,2403.65,2317.8,2375.03,26900],["2011-10-07",2375.03,2460.88,2375.03,2460.88,12500],["2011-10-10",2575.34,2575.34,2575.34,2575.34,21090],["2011-10-11",2689.8,2689.8,2689.8,2689.8,24260],["2011-10-12",2804.26,2804.26,2661.18,2661.18,48750],["2011-10-13",2747.03,2747.03,2546.72,2661.18,17150],["2011-10-14",2661.18,2718.41,2661.18,2718.41,17480],["2011-10-17",2747.03,2747.03,2603.95,2603.95,8440],["2011-10-18",2546.72,2575.34,2489.49,2489.49,19530],["2011-10-19",2575.34,2575.34,2489.49,2546.72,12660],["2011-10-20",2661.18,2661.18,2460.88,2661.18,144810],["2011-10-21",2661.18,2718.41,2546.72,2546.72,15680],["2011-10-24",2575.34,2575.34,2460.88,2460.88,5950],["2011-10-25",2546.72,2546.72,2460.88,2489.49,11200],["2011-10-26",2518.11,2575.34,2489.49,2575.34,10320],["2011-10-27",2575.34,2575.34,2489.49,2575.34,13300],["2011-10-28",2575.34,2661.18,2575.34,2603.95,12590],["2011-10-31",2661.18,2689.8,2575.34,2575.34,19440],["2011-11-01",2489.49,2632.57,2460.88,2546.72,17640],["2011-11-02",2546.72,2546.72,2432.26,2432.26,16380],["2011-11-03",2432.26,2546.72,2346.42,2518.11,20230],["2011-11-04",2575.34,2575.34,2403.65,2403.65,15100],["2011-11-07",2460.88,2460.88,2317.8,2403.65,12540],["2011-11-08",2346.42,2375.03,2317.8,2317.8,8500],["2011-11-09",2346.42,2432.26,2260.57,2432.26,18030],["2011-11-10",2346.42,2403.65,2317.8,2317.8,11400],["2011-11-11",2346.42,2375.03,2260.57,2375.03,15700],["2011-11-14",2403.65,2403.65,2260.57,2260.57,12300],["2011-11-15",2317.8,2317.8,2203.34,2289.19,17480],["2011-11-16",2203.34,2289.19,2174.73,2231.96,25210],["2011-11-17",2231.96,2231.96,2146.11,2146.11,16300],["2011-11-18",2088.88,2088.88,2060.27,2060.27,13830],["2011-11-21",2003.04,2117.5,2003.04,2117.5,19380],["2011-11-22",2117.5,2146.11,2060.27,2060.27,14500],["2011-11-23",2117.5,2117.5,2060.27,2117.5,15620],["2011-11-24",2174.73,2174.73,2031.65,2060.27,32060],["2011-11-25",2117.5,2117.5,2031.65,2031.65,510],["2011-11-28",1974.42,2031.65,1945.81,1945.81,23210],["2011-11-29",1859.97,2003.04,1859.97,1888.58,13850],["2011-11-30",1888.58,1974.42,1888.58,1974.42,30810],["2011-12-01",1917.2,1974.42,1888.58,1974.42,17850],["2011-12-02",2003.04,2031.65,1888.58,2031.65,13200],["2011-12-05",2060.27,2060.27,1945.81,2060.27,17210],["2011-12-06",2088.88,2088.88,2003.04,2060.27,13320],["2011-12-07",1974.42,2003.04,1974.42,2003.04,12470],["2011-12-08",2003.04,2003.04,1917.2,1974.42,24510],["2011-12-09",1917.2,1945.81,1888.58,1888.58,13570],["2011-12-12",1831.35,1917.2,1802.74,1888.58,22380],["2011-12-13",1974.42,1974.42,1802.74,1802.74,12830],["2011-12-14",1716.89,1888.58,1716.89,1716.89,2040],["2011-12-15",1631.05,1631.05,1631.05,1631.05,1300],["2011-12-16",1573.82,1573.82,1573.82,1573.82,23140],["2011-12-19",1516.59,1602.43,1516.59,1516.59,15610],["2011-12-20",1459.36,1487.97,1459.36,1459.36,10520],["2011-12-21",1459.36,1459.36,1402.13,1459.36,9410],["2011-12-22",1459.36,1487.97,1402.13,1487.97,10570],["2011-12-23",1487.97,1516.59,1430.74,1487.97,8110],["2011-12-26",1430.74,1430.74,1430.74,1430.74,5200],["2011-12-27",1373.51,1373.51,1373.51,1373.51,8140],["2011-12-28",1316.28,1430.74,1316.28,1316.28,7520],["2011-12-29",1316.28,1316.28,1259.05,1259.05,2080],["2011-12-30",1287.67,1316.28,1201.82,1316.28,9360],["2012-01-03",1373.51,1373.51,1373.51,1373.51,10],["2012-01-04",1402.13,1402.13,1344.9,1402.13,2450],["2012-01-05",1402.13,1459.36,1402.13,1459.36,9400],["2012-01-06",1487.97,1516.59,1487.97,1516.59,3710],["2012-01-09",1487.97,1545.2,1459.36,1459.36,15960],["2012-01-10",1516.59,1516.59,1430.74,1430.74,7500],["2012-01-11",1402.13,1487.97,1402.13,1402.13,6900],["2012-01-12",1402.13,1402.13,1373.51,1373.51,14540],["2012-01-13",1430.74,1430.74,1316.28,1316.28,32820],["2012-01-16",1287.67,1373.51,1287.67,1373.51,22600],["2012-01-17",1402.13,1430.74,1402.13,1430.74,8050],["2012-01-18",1459.36,1487.97,1459.36,1487.97,8210],["2012-01-19",1516.59,1545.2,1516.59,1545.2,20140],["2012-01-20",1573.82,1602.43,1487.97,1487.97,37750],["2012-01-30",1430.74,1516.59,1430.74,1516.59,39630],["2012-01-31",1516.59,1573.82,1487.97,1545.2,22290],["2012-02-01",1545.2,1573.82,1487.97,1516.59,44260],["2012-02-02",1516.59,1573.82,1516.59,1573.82,29720],["2012-02-03",1602.43,1631.05,1516.59,1573.82,45350],["2012-02-06",1602.43,1602.43,1516.59,1516.59,30550],["2012-02-07",1545.2,1545.2,1487.97,1545.2,30110],["2012-02-08",1545.2,1602.43,1545.2,1602.43,32930],["2012-02-09",1631.05,1659.66,1602.43,1659.66,13530],["2012-02-10",1659.66,1716.89,1659.66,1688.28,11820],["2012-02-13",1716.89,1745.51,1631.05,1745.51,11460],["2012-02-14",1774.12,1831.35,1774.12,1831.35,20620],["2012-02-15",1774.12,1888.58,1774.12,1802.74,20470],["2012-02-16",1802.74,1888.58,1802.74,1888.58,24000],["2012-02-17",1945.81,1974.42,1945.81,1974.42,17530],["2012-02-20",2003.04,2031.65,2003.04,2031.65,34160],["2012-02-21",2117.5,2117.5,2031.65,2031.65,43770],["2012-02-22",2060.27,2088.88,2031.65,2088.88,5560],["2012-02-23",2088.88,2117.5,2088.88,2117.5,19320],["2012-02-24",2031.65,2146.11,2031.65,2031.65,19150],["2012-02-27",2003.04,2003.04,1945.81,1974.42,20290],["2012-02-28",2060.27,2060.27,1974.42,1974.42,15000],["2012-02-29",1974.42,1974.42,1888.58,1888.58,4300],["2012-03-01",1974.42,1974.42,1917.2,1917.2,13360],["2012-03-02",1974.42,2003.04,1945.81,1974.42,5500],["2012-03-05",2060.27,2060.27,1945.81,2060.27,20110],["2012-03-06",2117.5,2117.5,2003.04,2060.27,9110],["2012-03-07",1974.42,2003.04,1974.42,2003.04,12560],["2012-03-08",1945.81,1974.42,1945.81,1945.81,2500],["2012-03-09",1974.42,2031.65,1974.42,2031.65,18390],["2012-03-12",2031.65,2031.65,1945.81,1945.81,44210],["2012-03-13",1888.58,2003.04,1888.58,2003.04,830],["2012-03-14",2060.27,2060.27,1917.2,1917.2,22650],["2012-03-15",1831.35,1945.81,1831.35,1945.81,17200],["2012-03-16",1974.42,1974.42,1859.97,1945.81,45515],["2012-03-19",2003.04,2003.04,1974.42,1974.42,2430],["2012-03-20",1888.58,1945.81,1888.58,1945.81,5080],["2012-03-21",1917.2,2003.04,1917.2,2003.04,14600],["2012-03-22",2003.04,2003.04,1974.42,1974.42,14010],["2012-03-23",2060.27,2060.27,2060.27,2060.27,56210],["2012-03-26",2117.5,2146.11,2060.27,2146.11,49620],["2012-03-27",2203.34,2203.34,2117.5,2117.5,28190],["2012-03-28",2174.73,2174.73,2117.5,2146.11,32670],["2012-03-29",2060.27,2174.73,2060.27,2060.27,95230],["2012-03-30",2003.04,2003.04,1974.42,1974.42,18370],["2012-04-03",1917.2,1974.42,1888.58,1888.58,18800],["2012-04-04",1888.58,1945.81,1859.97,1917.2,26420],["2012-04-05",1917.2,1917.2,1859.97,1917.2,880],["2012-04-06",1974.42,1974.42,1917.2,1974.42,5180],["2012-04-09",1917.2,1974.42,1917.2,1917.2,3910],["2012-04-10",1945.81,2003.04,1888.58,1888.58,8860],["2012-04-11",1859.97,1974.42,1859.97,1974.42,41080],["2012-04-12",2060.27,2060.27,1974.42,1974.42,6720],["2012-04-13",1974.42,1974.42,1917.2,1974.42,34540],["2012-04-16",2003.04,2003.04,2003.04,2003.04,6010],["2012-04-17",2003.04,2060.27,1974.42,2060.27,34490],["2012-04-18",2060.27,2088.88,2031.65,2060.27,26340],["2012-04-19",2060.27,2146.11,2060.27,2117.5,174490],["2012-04-20",2146.11,2146.11,2031.65,2088.88,12480],["2012-04-23",2060.27,2060.27,2003.04,2003.04,14970],["2012-04-24",1974.42,2088.88,1974.42,2060.27,35620],["2012-04-25",2060.27,2117.5,2060.27,2117.5,17080],["2012-04-26",2088.88,2117.5,2031.65,2088.88,34870],["2012-04-27",2031.65,2088.88,2031.65,2088.88,6810],["2012-05-02",2088.88,2088.88,2060.27,2088.88,18690],["2012-05-03",2031.65,2060.27,2031.65,2060.27,21620],["2012-05-04",2060.27,2146.11,2060.27,2146.11,61570],["2012-05-07",2231.96,2231.96,2231.96,2231.96,10640],["2012-05-08",2317.8,2317.8,2317.8,2317.8,69350],["2012-05-09",2432.26,2432.26,2432.26,2432.26,174020],["2012-05-10",2546.72,2546.72,2518.11,2546.72,134530],["2012-05-11",2518.11,2546.72,2432.26,2432.26,53040],["2012-05-14",2432.26,2432.26,2317.8,2317.8,22160],["2012-05-15",2203.34,2317.8,2203.34,2203.34,34330],["2012-05-16",2146.11,2231.96,2117.5,2117.5,48420],["2012-05-17",2146.11,2146.11,2031.65,2031.65,28880],["2012-05-18",2003.04,2060.27,1945.81,2003.04,9950],["2012-05-21",2088.88,2088.88,2003.04,2003.04,44970],["2012-05-22",1974.42,2003.04,1945.81,1945.81,38510],["2012-05-23",2003.04,2003.04,1888.58,1945.81,820],["2012-05-24",1859.97,1888.58,1859.97,1859.97,58220],["2012-05-25",1859.97,1945.81,1859.97,1945.81,4300],["2012-05-28",2031.65,2031.65,1888.58,1888.58,14490],["2012-05-29",1945.81,1945.81,1945.81,1945.81,20],["2012-05-30",2003.04,2031.65,1945.81,2031.65,13620],["2012-05-31",2031.65,2031.65,1945.81,1945.81,300],["2012-06-01",1917.2,1945.81,1917.2,1945.81,890],["2012-06-04",1888.58,1888.58,1888.58,1888.58,700],["2012-06-05",1888.58,1917.2,1888.58,1917.2,2210],["2012-06-06",1831.35,1917.2,1831.35,1917.2,2350],["2012-06-07",2003.04,2003.04,1945.81,1974.42,6820],["2012-06-08",2003.04,2003.04,1888.58,1888.58,17330],["2012-06-11",1945.81,1945.81,1859.97,1945.81,2020],["2012-06-12",1945.81,1945.81,1859.97,1917.2,12190],["2012-06-13",1859.97,1917.2,1859.97,1917.2,510],["2012-06-14",1859.97,1859.97,1831.35,1831.35,1520],["2012-06-15",1888.58,1888.58,1831.35,1831.35,840],["2012-06-18",1831.35,1888.58,1802.74,1888.58,3770],["2012-06-19",1888.58,1888.58,1802.74,1859.97,4120],["2012-06-20",1774.12,1831.35,1774.12,1831.35,9610],["2012-06-21",1774.12,1802.74,1745.51,1745.51,12990],["2012-06-22",1774.12,1774.12,1716.89,1716.89,5400],["2012-06-25",1716.89,1716.89,1631.05,1631.05,12800],["2012-06-26",1602.43,1631.05,1573.82,1631.05,15130],["2012-06-27",1659.66,1659.66,1573.82,1573.82,5100],["2012-06-28",1573.82,1573.82,1516.59,1516.59,1100],["2012-06-29",1573.82,1573.82,1573.82,1573.82,30],["2012-07-02",1631.05,1631.05,1516.59,1516.59,26550],["2012-07-03",1573.82,1573.82,1573.82,1573.82,150],["2012-07-04",1545.2,1545.2,1516.59,1516.59,5210],["2012-07-05",1459.36,1545.2,1459.36,1545.2,4920],["2012-07-06",1545.2,1602.43,1545.2,1573.82,4540],["2012-07-09",1573.82,1573.82,1516.59,1516.59,1620],["2012-07-10",1516.59,1516.59,1516.59,1516.59,10],["2012-07-11",1516.59,1516.59,1459.36,1459.36,11940],["2012-07-12",1516.59,1516.59,1516.59,1516.59,18420],["2012-07-13",1573.82,1573.82,1573.82,1573.82,2890],["2012-07-16",1631.05,1631.05,1631.05,1631.05,4400],["2012-07-17",1631.05,1631.05,1573.82,1573.82,8290],["2012-07-18",1573.82,1602.43,1516.59,1602.43,21020],["2012-07-19",1602.43,1659.66,1573.82,1659.66,5720],["2012-07-20",1688.28,1688.28,1602.43,1688.28,11630],["2012-07-23",1631.05,1659.66,1631.05,1631.05,6870],["2012-07-24",1631.05,1631.05,1573.82,1573.82,8090],["2012-07-25",1516.59,1573.82,1516.59,1573.82,6820],["2012-07-26",1602.43,1602.43,1545.2,1573.82,9400],["2012-07-27",1602.43,1602.43,1545.2,1602.43,2920],["2012-07-30",1573.82,1573.82,1573.82,1573.82,6000],["2012-07-31",1516.59,1602.43,1516.59,1602.43,3730],["2012-08-01",1545.2,1602.43,1545.2,1573.82,4930],["2012-08-02",1573.82,1573.82,1545.2,1545.2,6850],["2012-08-03",1516.59,1602.43,1487.97,1602.43,25480],["2012-08-06",1631.05,1631.05,1631.05,1631.05,1340],["2012-08-07",1602.43,1602.43,1602.43,1602.43,210],["2012-08-08",1602.43,1602.43,1602.43,1602.43,70],["2012-08-09",1602.43,1631.05,1573.82,1631.05,3320],["2012-08-10",1631.05,1631.05,1631.05,1631.05,0],["2012-08-13",1602.43,1602.43,1602.43,1602.43,10],["2012-08-14",1573.82,1573.82,1573.82,1573.82,10],["2012-08-15",1545.2,1545.2,1545.2,1545.2,3900],["2012-08-16",1516.59,1516.59,1516.59,1516.59,1490],["2012-08-17",1487.97,1545.2,1487.97,1545.2,610],["2012-08-20",1602.43,1602.43,1545.2,1545.2,570],["2012-08-21",1487.97,1487.97,1487.97,1487.97,230],["2012-08-22",1487.97,1545.2,1430.74,1430.74,15040],["2012-08-23",1430.74,1430.74,1373.51,1373.51,11020],["2012-08-24",1316.28,1430.74,1316.28,1430.74,49300],["2012-08-27",1373.51,1373.51,1373.51,1373.51,7880],["2012-08-28",1344.9,1402.13,1316.28,1402.13,18980],["2012-08-29",1344.9,1430.74,1344.9,1430.74,30],["2012-08-30",1430.74,1487.97,1373.51,1487.97,6100],["2012-08-31",1516.59,1545.2,1516.59,1545.2,99020],["2012-09-04",1602.43,1602.43,1573.82,1602.43,170],["2012-09-05",1545.2,1545.2,1545.2,1545.2,2020],["2012-09-06",1545.2,1545.2,1545.2,1545.2,0],["2012-09-07",1487.97,1487.97,1487.97,1487.97,50],["2012-09-10",1430.74,1516.59,1430.74,1430.74,2670],["2012-09-11",1373.51,1487.97,1373.51,1487.97,28270],["2012-09-12",1487.97,1487.97,1430.74,1430.74,5730],["2012-09-13",1487.97,1487.97,1402.13,1487.97,720],["2012-09-14",1487.97,1516.59,1459.36,1516.59,2460],["2012-09-17",1459.36,1459.36,1459.36,1459.36,540],["2012-09-18",1402.13,1487.97,1402.13,1402.13,5210],["2012-09-19",1402.13,1430.74,1402.13,1430.74,840],["2012-09-20",1459.36,1459.36,1402.13,1430.74,1520],["2012-09-21",1494.33,1494.33,1462.54,1494.33,3500],["2012-09-24",1557.92,1557.92,1557.92,1557.92,10],["2012-09-25",1557.92,1557.92,1557.92,1557.92,1000],["2012-09-26",1557.92,1589.71,1557.92,1557.92,4100],["2012-09-27",1589.71,1589.71,1589.71,1589.71,20],["2012-09-28",1557.92,1557.92,1557.92,1557.92,120],["2012-10-01",1494.33,1557.92,1494.33,1494.33,2040],["2012-10-02",1462.54,1462.54,1430.74,1430.74,20],["2012-10-03",1367.15,1430.74,1367.15,1430.74,2680],["2012-10-04",1430.74,1430.74,1430.74,1430.74,0],["2012-10-05",1430.74,1430.74,1430.74,1430.74,250],["2012-10-08",1367.15,1430.74,1367.15,1430.74,1030],["2012-10-09",1367.15,1430.74,1367.15,1430.74,930],["2012-10-10",1430.74,1430.74,1398.95,1430.74,2430],["2012-10-11",1430.74,1430.74,1398.95,1398.95,3120],["2012-10-12",1398.95,1430.74,1398.95,1430.74,1680],["2012-10-15",1430.74,1430.74,1398.95,1398.95,5820],["2012-10-16",1430.74,1430.74,1398.95,1430.74,203550],["2012-10-17",1430.74,1494.33,1430.74,1430.74,1610],["2012-10-18",1430.74,1430.74,1430.74,1430.74,60],["2012-10-19",1398.95,1494.33,1398.95,1494.33,210],["2012-10-22",1430.74,1494.33,1430.74,1494.33,20],["2012-10-23",1462.54,1462.54,1430.74,1430.74,140],["2012-10-24",1430.74,1430.74,1430.74,1430.74,380],["2012-10-25",1462.54,1462.54,1398.95,1398.95,3110],["2012-10-26",1367.15,1367.15,1367.15,1367.15,4600],["2012-10-29",1367.15,1367.15,1367.15,1367.15,0],["2012-10-30",1367.15,1367.15,1367.15,1367.15,250],["2012-10-31",1335.36,1335.36,1335.36,1335.36,850],["2012-11-01",1335.36,1335.36,1271.77,1271.77,5470],["2012-11-02",1208.18,1208.18,1208.18,1208.18,160],["2012-11-05",1176.39,1239.98,1176.39,1239.98,5250],["2012-11-06",1271.77,1271.77,1239.98,1271.77,5100],["2012-11-07",1271.77,1303.57,1271.77,1303.57,1860],["2012-11-08",1303.57,1303.57,1271.77,1271.77,210],["2012-11-09",1335.36,1335.36,1271.77,1271.77,610],["2012-11-12",1271.77,1271.77,1208.18,1271.77,6360],["2012-11-13",1271.77,1271.77,1208.18,1208.18,9690],["2012-11-14",1239.98,1239.98,1176.39,1176.39,3200],["2012-11-15",1176.39,1208.18,1144.59,1144.59,7360],["2012-11-16",1144.59,1176.39,1144.59,1144.59,14190],["2012-11-19",1144.59,1176.39,1112.8,1176.39,2870],["2012-11-20",1176.39,1176.39,1176.39,1176.39,1120],["2012-11-21",1176.39,1176.39,1144.59,1176.39,6550],["2012-11-22",1144.59,1176.39,1144.59,1176.39,1750],["2012-11-23",1144.59,1144.59,1144.59,1144.59,10],["2012-11-26",1112.8,1144.59,1112.8,1144.59,400],["2012-11-27",1144.59,1144.59,1144.59,1144.59,2900],["2012-11-28",1144.59,1144.59,1112.8,1112.8,1580],["2012-11-29",1081.01,1081.01,1081.01,1081.01,140],["2012-11-30",1081.01,1081.01,1049.21,1049.21,7920],["2012-12-03",1081.01,1081.01,1049.21,1049.21,50],["2012-12-04",1049.21,1049.21,1049.21,1049.21,0],["2012-12-05",1081.01,1081.01,1081.01,1081.01,10],["2012-12-06",1112.8,1112.8,1112.8,1112.8,20],["2012-12-07",1144.59,1144.59,1144.59,1144.59,310],["2012-12-10",1176.39,1176.39,1176.39,1176.39,1750],["2012-12-11",1208.18,1208.18,1208.18,1208.18,4660],["2012-12-12",1239.98,1239.98,1208.18,1239.98,2060],["2012-12-13",1271.77,1271.77,1239.98,1271.77,8100],["2012-12-14",1335.36,1335.36,1303.57,1303.57,320],["2012-12-17",1367.15,1367.15,1335.36,1367.15,8590],["2012-12-18",1430.74,1430.74,1367.15,1398.95,3330],["2012-12-19",1398.95,1462.54,1398.95,1462.54,27430],["2012-12-20",1526.13,1526.13,1462.54,1526.13,14950],["2012-12-21",1526.13,1589.71,1494.33,1589.71,22910],["2012-12-24",1589.71,1653.3,1589.71,1653.3,13310],["2012-12-25",1716.89,1716.89,1716.89,1716.89,11090],["2012-12-26",1685.1,1780.48,1685.1,1780.48,36920],["2012-12-27",1780.48,1844.07,1748.69,1844.07,30440],["2012-12-28",1780.48,1907.66,1780.48,1907.66,31820],["2013-01-02",1875.86,1875.86,1812.27,1812.27,4200],["2013-01-03",1748.69,1748.69,1748.69,1748.69,4000],["2013-01-04",1685.1,1685.1,1685.1,1685.1,2520],["2013-01-07",1621.51,1621.51,1621.51,1621.51,2220],["2013-01-08",1557.92,1653.3,1557.92,1653.3,8460],["2013-01-09",1589.71,1621.51,1589.71,1589.71,9720],["2013-01-10",1557.92,1589.71,1557.92,1589.71,550],["2013-01-11",1589.71,1589.71,1526.13,1526.13,14160],["2013-01-14",1462.54,1526.13,1462.54,1526.13,10370],["2013-01-15",1557.92,1621.51,1557.92,1621.51,3900],["2013-01-16",1653.3,1653.3,1621.51,1621.51,8410],["2013-01-17",1621.51,1621.51,1526.13,1621.51,9890],["2013-01-18",1621.51,1621.51,1589.71,1589.71,2220],["2013-01-21",1589.71,1621.51,1589.71,1621.51,350],["2013-01-22",1557.92,1557.92,1557.92,1557.92,500],["2013-01-23",1494.33,1557.92,1494.33,1494.33,8810],["2013-01-24",1526.13,1526.13,1526.13,1526.13,1950],["2013-01-25",1526.13,1557.92,1526.13,1557.92,110],["2013-01-28",1621.51,1621.51,1589.71,1621.51,660],["2013-01-29",1557.92,1589.71,1526.13,1589.71,2420],["2013-01-30",1494.33,1494.33,1494.33,1494.33,23260],["2013-01-31",1557.92,1557.92,1430.74,1526.13,910],["2013-02-01",1430.74,1494.33,1430.74,1494.33,7070],["2013-02-04",1589.71,1589.71,1526.13,1557.92,2010],["2013-02-05",1557.92,1557.92,1494.33,1557.92,3120],["2013-02-06",1557.92,1557.92,1557.92,1557.92,100],["2013-02-07",1557.92,1621.51,1462.54,1462.54,14300],["2013-02-08",1526.13,1526.13,1526.13,1526.13,210],["2013-02-18",1589.71,1621.51,1557.92,1621.51,11310],["2013-02-19",1589.71,1653.3,1557.92,1621.51,18430],["2013-02-20",1557.92,1589.71,1557.92,1589.71,3620],["2013-02-21",1557.92,1589.71,1557.92,1589.71,2540],["2013-02-22",1557.92,1557.92,1526.13,1526.13,5570],["2013-02-25",1557.92,1557.92,1557.92,1557.92,10],["2013-02-26",1494.33,1494.33,1462.54,1462.54,10770],["2013-02-27",1398.95,1462.54,1398.95,1462.54,670],["2013-02-28",1398.95,1462.54,1398.95,1462.54,5480],["2013-03-01",1367.15,1430.74,1367.15,1430.74,5170],["2013-03-04",1430.74,1430.74,1335.36,1367.15,20120],["2013-03-05",1303.57,1303.57,1303.57,1303.57,2500],["2013-03-06",1303.57,1367.15,1303.57,1367.15,6040],["2013-03-07",1303.57,1398.95,1303.57,1398.95,4500],["2013-03-08",1398.95,1398.95,1335.36,1335.36,1040],["2013-03-11",1398.95,1398.95,1398.95,1398.95,10],["2013-03-12",1367.15,1462.54,1367.15,1462.54,1700],["2013-03-13",1367.15,1430.74,1367.15,1430.74,810],["2013-03-14",1430.74,1430.74,1430.74,1430.74,0],["2013-03-15",1430.74,1430.74,1430.74,1430.74,0],["2013-03-18",1335.36,1335.36,1335.36,1335.36,6000],["2013-03-19",1271.77,1335.36,1271.77,1271.77,10400],["2013-03-20",1271.77,1335.36,1239.98,1335.36,7000],["2013-03-21",1398.95,1398.95,1398.95,1398.95,310],["2013-03-22",1398.95,1398.95,1398.95,1398.95,70],["2013-03-25",1367.15,1367.15,1367.15,1367.15,10],["2013-03-26",1367.15,1367.15,1367.15,1367.15,0],["2013-03-27",1303.57,1335.36,1271.77,1271.77,7160],["2013-03-28",1271.77,1303.57,1271.77,1303.57,1040],["2013-03-29",1303.57,1303.57,1303.57,1303.57,990],["2013-04-01",1335.36,1335.36,1335.36,1335.36,30],["2013-04-02",1335.36,1398.95,1335.36,1398.95,7070],["2013-04-03",1335.36,1494.33,1335.36,1430.74,17010],["2013-04-04",1462.54,1462.54,1430.74,1462.54,4870],["2013-04-05",1430.74,1430.74,1430.74,1430.74,1860],["2013-04-08",1430.74,1430.74,1335.36,1335.36,5500],["2013-04-09",1335.36,1367.15,1335.36,1367.15,8960],["2013-04-10",1367.15,1367.15,1367.15,1367.15,1000],["2013-04-11",1271.77,1367.15,1271.77,1303.57,6350],["2013-04-12",1335.36,1335.36,1271.77,1271.77,4540],["2013-04-15",1303.57,1303.57,1271.77,1271.77,4340],["2013-04-16",1271.77,1303.57,1271.77,1303.57,860],["2013-04-17",1303.57,1303.57,1303.57,1303.57,2000],["2013-04-18",1335.36,1335.36,1271.77,1271.77,30],["2013-04-22",1239.98,1239.98,1208.18,1208.18,16000],["2013-04-23",1271.77,1271.77,1271.77,1271.77,4300],["2013-04-24",1239.98,1335.36,1239.98,1335.36,3560],["2013-04-25",1335.36,1367.15,1335.36,1367.15,30],["2013-04-26",1335.36,1335.36,1335.36,1335.36,1330],["2013-05-02",1335.36,1335.36,1335.36,1335.36,400],["2013-05-03",1335.36,1398.95,1303.57,1398.95,19490],["2013-05-06",1494.33,1494.33,1494.33,1494.33,10230],["2013-05-07",1589.71,1589.71,1589.71,1589.71,4330],["2013-05-08",1685.1,1685.1,1685.1,1685.1,8620],["2013-05-09",1780.48,1780.48,1716.89,1780.48,332000],["2013-05-10",1812.27,1844.07,1780.48,1780.48,66500],["2013-05-13",1875.86,1875.86,1748.69,1780.48,40510],["2013-05-14",1780.48,1780.48,1685.1,1685.1,48150],["2013-05-15",1589.71,1716.89,1589.71,1716.89,40840],["2013-05-16",1716.89,1716.89,1621.51,1621.51,48450],["2013-05-17",1716.89,1716.89,1526.13,1685.1,5640],["2013-05-20",1716.89,1716.89,1589.71,1685.1,5890],["2013-05-21",1653.3,1780.48,1653.3,1653.3,32930],["2013-05-22",1653.3,1685.1,1589.71,1589.71,29330],["2013-05-23",1589.71,1589.71,1494.33,1526.13,52860],["2013-05-24",1557.92,1557.92,1494.33,1494.33,16390],["2013-05-27",1494.33,1557.92,1462.54,1557.92,11290],["2013-05-28",1462.54,1526.13,1462.54,1462.54,10850],["2013-05-29",1526.13,1526.13,1462.54,1494.33,30110],["2013-05-30",1494.33,1557.92,1462.54,1557.92,18990],["2013-05-31",1557.92,1589.71,1526.13,1557.92,39080],["2013-06-03",1526.13,1557.92,1494.33,1494.33,15820],["2013-06-04",1494.33,1557.92,1494.33,1557.92,29130],["2013-06-05",1557.92,1653.3,1557.92,1653.3,25780],["2013-06-06",1653.3,1748.69,1621.51,1748.69,64480],["2013-06-07",1812.27,1844.07,1780.48,1844.07,64040],["2013-06-10",1939.45,1939.45,1716.89,1812.27,45710],["2013-06-11",1812.27,1844.07,1812.27,1812.27,10270],["2013-06-12",1812.27,1812.27,1812.27,1812.27,3000],["2013-06-13",1812.27,1812.27,1716.89,1812.27,6560],["2013-06-14",1780.48,1780.48,1716.89,1716.89,36950],["2013-06-17",1653.3,1748.69,1653.3,1748.69,7950],["2013-06-18",1685.1,1780.48,1653.3,1685.1,25730],["2013-06-19",1716.89,1780.48,1685.1,1780.48,24600],["2013-06-20",1812.27,1875.86,1780.48,1780.48,9860],["2013-06-21",1780.48,1812.27,1748.69,1812.27,1120],["2013-06-24",1780.48,1812.27,1780.48,1812.27,17250],["2013-06-25",1812.27,1812.27,1716.89,1716.89,4240],["2013-06-26",1780.48,1780.48,1653.3,1780.48,20840],["2013-06-27",1780.48,1780.48,1716.89,1780.48,30],["2013-06-28",1716.89,1780.48,1685.1,1685.1,7970],["2013-07-01",1748.69,1748.69,1653.3,1653.3,1220],["2013-07-02",1716.89,1748.69,1716.89,1748.69,6650],["2013-07-03",1844.07,1844.07,1685.1,1780.48,49250],["2013-07-04",1748.69,1748.69,1716.89,1716.89,7560],["2013-07-05",1748.69,1748.69,1653.3,1748.69,8050],["2013-07-08",1685.1,1685.1,1653.3,1653.3,5980],["2013-07-09",1621.51,1685.1,1557.92,1685.1,9110],["2013-07-10",1621.51,1716.89,1621.51,1716.89,1010],["2013-07-11",1653.3,1685.1,1621.51,1685.1,3100],["2013-07-12",1685.1,1685.1,1589.71,1589.71,9780],["2013-07-15",1621.51,1653.3,1589.71,1621.51,9020],["2013-07-16",1621.51,1653.3,1589.71,1589.71,3990],["2013-07-17",1653.3,1653.3,1621.51,1621.51,11700],["2013-07-18",1653.3,1653.3,1589.71,1621.51,3360],["2013-07-19",1621.51,1621.51,1557.92,1589.71,3780],["2013-07-22",1557.92,1557.92,1494.33,1494.33,11250],["2013-07-23",1526.13,1526.13,1462.54,1526.13,2120],["2013-07-24",1526.13,1557.92,1430.74,1557.92,6030],["2013-07-25",1557.92,1557.92,1462.54,1494.33,20940],["2013-07-26",1462.54,1494.33,1462.54,1494.33,530],["2013-07-29",1462.54,1526.13,1462.54,1526.13,2550],["2013-07-30",1526.13,1526.13,1526.13,1526.13,10],["2013-07-31",1494.33,1494.33,1430.74,1430.74,19070],["2013-08-01",1462.54,1494.33,1462.54,1494.33,2280],["2013-08-02",1494.33,1494.33,1430.74,1430.74,2010],["2013-08-05",1494.33,1494.33,1462.54,1494.33,2910],["2013-08-06",1462.54,1462.54,1430.74,1430.74,2340],["2013-08-07",1430.74,1430.74,1335.36,1335.36,14140],["2013-08-08",1398.95,1398.95,1367.15,1398.95,1020],["2013-08-09",1303.57,1303.57,1303.57,1303.57,23160],["2013-08-12",1239.98,1239.98,1239.98,1239.98,15080],["2013-08-13",1176.39,1271.77,1176.39,1176.39,26910],["2013-08-14",1208.18,1208.18,1112.8,1112.8,87120],["2013-08-15",1049.21,1112.8,1049.21,1081.01,178660],["2013-08-16",1112.8,1144.59,1081.01,1112.8,107940],["2013-08-19",1112.8,1144.59,1112.8,1112.8,104340],["2013-08-20",1176.39,1176.39,1049.21,1081.01,144460],["2013-08-21",1081.01,1081.01,1049.21,1049.21,110550],["2013-08-22",1049.21,1081.01,1049.21,1049.21,19230],["2013-08-23",1049.21,1081.01,1049.21,1081.01,78870],["2013-08-26",1081.01,1144.59,1049.21,1144.59,159820],["2013-08-27",1208.18,1208.18,1208.18,1208.18,230400],["2013-08-28",1271.77,1271.77,1176.39,1208.18,257990],["2013-08-29",1176.39,1208.18,1144.59,1144.59,66040],["2013-08-30",1176.39,1176.39,1112.8,1144.59,60940],["2013-09-03",1112.8,1144.59,1081.01,1081.01,38510],["2013-09-04",1112.8,1144.59,1112.8,1144.59,2276102],["2013-09-05",1208.18,1208.18,1208.18,1208.18,7880],["2013-09-06",1271.77,1271.77,1208.18,1271.77,222010],["2013-09-09",1271.77,1335.36,1271.77,1303.57,117260],["2013-09-10",1271.77,1303.57,1271.77,1271.77,26950],["2013-09-11",1239.98,1303.57,1208.18,1208.18,70650],["2013-09-12",1239.98,1239.98,1176.39,1208.18,36670],["2013-09-13",1176.39,1208.18,1176.39,1208.18,29390],["2013-09-16",1176.39,1208.18,1176.39,1208.18,30460],["2013-09-17",1176.39,1208.18,1144.59,1176.39,25970],["2013-09-18",1176.39,1208.18,1176.39,1176.39,27760],["2013-09-19",1208.18,1239.98,1208.18,1239.98,10420],["2013-09-20",1239.98,1239.98,1176.39,1208.18,31580],["2013-09-23",1176.39,1208.18,1144.59,1208.18,51030],["2013-09-24",1239.98,1271.77,1176.39,1239.98,50330],["2013-09-25",1239.98,1239.98,1176.39,1239.98,40410],["2013-09-26",1239.98,1271.77,1239.98,1239.98,42760],["2013-09-27",1239.98,1303.57,1208.18,1303.57,226270],["2013-09-30",1271.77,1335.36,1239.98,1335.36,43630],["2013-10-01",1335.36,1335.36,1271.77,1271.77,45460],["2013-10-02",1271.77,1335.36,1271.77,1303.57,53820],["2013-10-03",1335.36,1335.36,1271.77,1335.36,85640],["2013-10-04",1335.36,1367.15,1335.36,1367.15,30020],["2013-10-07",1335.36,1398.95,1335.36,1335.36,11780],["2013-10-08",1303.57,1335.36,1271.77,1335.36,27580],["2013-10-09",1335.36,1367.15,1271.77,1335.36,28230],["2013-10-10",1335.36,1335.36,1271.77,1271.77,10240],["2013-10-11",1303.57,1303.57,1239.98,1303.57,44410],["2013-10-14",1271.77,1271.77,1239.98,1239.98,160590],["2013-10-15",1208.18,1271.77,1176.39,1271.77,38420],["2013-10-16",1239.98,1303.57,1239.98,1271.77,18270],["2013-10-17",1271.77,1271.77,1271.77,1271.77,44470],["2013-10-18",1239.98,1303.57,1239.98,1303.57,8200],["2013-10-21",1303.57,1335.36,1271.77,1303.57,32560],["2013-10-22",1303.57,1335.36,1271.77,1303.57,21550],["2013-10-23",1303.57,1335.36,1271.77,1303.57,34970],["2013-10-24",1335.36,1335.36,1271.77,1335.36,13190],["2013-10-25",1303.57,1335.36,1271.77,1335.36,8030],["2013-10-28",1303.57,1335.36,1303.57,1303.57,39420],["2013-10-29",1303.57,1335.36,1271.77,1335.36,61460],["2013-10-30",1303.57,1335.36,1303.57,1335.36,30150],["2013-10-31",1335.36,1367.15,1335.36,1367.15,32320],["2013-11-01",1367.15,1462.54,1367.15,1462.54,122510],["2013-11-04",1462.54,1557.92,1462.54,1557.92,150400],["2013-11-05",1557.92,1653.3,1494.33,1653.3,120100],["2013-11-06",1589.71,1653.3,1589.71,1589.71,71790],["2013-11-07",1557.92,1621.51,1557.92,1589.71,53930],["2013-11-08",1589.71,1589.71,1494.33,1557.92,30220],["2013-11-11",1462.54,1557.92,1462.54,1557.92,77700],["2013-11-12",1494.33,1589.71,1462.54,1462.54,99200],["2013-11-13",1430.74,1557.92,1398.95,1557.92,114360],["2013-11-14",1524.05,1591.79,1456.32,1557.92,90280],["2013-11-15",1557.92,1557.92,1456.32,1456.32,78730],["2013-11-18",1490.18,1524.05,1456.32,1524.05,67990],["2013-11-19",1524.05,1524.05,1422.45,1490.18,69150],["2013-11-20",1456.32,1524.05,1422.45,1490.18,58230],["2013-11-21",1524.05,1591.79,1490.18,1490.18,279490],["2013-11-22",1524.05,1591.79,1524.05,1591.79,197630],["2013-11-25",1591.79,1693.39,1591.79,1693.39,229480],["2013-11-26",1693.39,1794.99,1693.39,1794.99,246920],["2013-11-27",1896.6,1896.6,1862.73,1896.6,606290],["2013-11-28",1930.47,1964.33,1862.73,1896.6,158540],["2013-11-29",1828.86,1862.73,1794.99,1794.99,43580],["2013-12-02",1693.39,1727.26,1693.39,1693.39,131480],["2013-12-03",1625.66,1794.99,1625.66,1693.39,120400],["2013-12-04",1727.26,1761.13,1693.39,1761.13,82730],["2013-12-05",1727.26,1761.13,1659.52,1727.26,45940],["2013-12-06",1693.39,1727.26,1659.52,1659.52,48770],["2013-12-09",1659.52,1727.26,1659.52,1727.26,70920],["2013-12-10",1693.39,1693.39,1625.66,1625.66,75320],["2013-12-11",1659.52,1659.52,1524.05,1524.05,129390],["2013-12-12",1456.32,1625.66,1422.45,1625.66,76480],["2013-12-13",1524.05,1625.66,1524.05,1625.66,21480],["2013-12-16",1591.79,1591.79,1524.05,1557.92,43000],["2013-12-17",1557.92,1659.52,1557.92,1659.52,25430],["2013-12-18",1625.66,1659.52,1591.79,1659.52,12770],["2013-12-19",1659.52,1659.52,1557.92,1659.52,67620],["2013-12-20",1659.52,1659.52,1591.79,1591.79,19650],["2013-12-23",1625.66,1659.52,1591.79,1625.66,26240],["2013-12-24",1625.66,1625.66,1591.79,1591.79,41850],["2013-12-25",1625.66,1625.66,1591.79,1625.66,38130],["2013-12-26",1591.79,1625.66,1591.79,1625.66,19020],["2013-12-27",1625.66,1625.66,1591.79,1625.66,19180],["2013-12-30",1591.79,1625.66,1557.92,1591.79,41150],["2013-12-31",1591.79,1591.79,1490.18,1591.79,121490],["2014-01-02",1524.05,1625.66,1524.05,1625.66,19480],["2014-01-03",1591.79,1625.66,1557.92,1591.79,8790],["2014-01-06",1557.92,1591.79,1557.92,1591.79,9060],["2014-01-07",1557.92,1591.79,1490.18,1524.05,106080],["2014-01-08",1557.92,1557.92,1490.18,1524.05,42610],["2014-01-09",1524.05,1625.66,1524.05,1625.66,93210],["2014-01-10",1625.66,1625.66,1557.92,1625.66,51170],["2014-01-13",1557.92,1591.79,1557.92,1591.79,11190],["2014-01-14",1557.92,1625.66,1524.05,1625.66,47560],["2014-01-15",1625.66,1625.66,1557.92,1625.66,69770],["2014-01-16",1557.92,1625.66,1557.92,1625.66,26110],["2014-01-17",1557.92,1591.79,1524.05,1524.05,13470],["2014-01-20",1557.92,1591.79,1524.05,1557.92,22580],["2014-01-21",1524.05,1557.92,1490.18,1557.92,2090],["2014-01-22",1524.05,1557.92,1456.32,1557.92,61070],["2014-01-23",1524.05,1557.92,1490.18,1557.92,7750],["2014-01-24",1524.05,1557.92,1456.32,1557.92,50810],["2014-01-27",1557.92,1557.92,1490.18,1490.18,3980],["2014-02-06",1490.18,1524.05,1456.32,1490.18,34410],["2014-02-07",1524.05,1557.92,1490.18,1557.92,45680],["2014-02-10",1557.92,1659.52,1557.92,1659.52,85530],["2014-02-11",1659.52,1659.52,1591.79,1591.79,46090],["2014-02-12",1591.79,1625.66,1524.05,1591.79,61080],["2014-02-13",1591.79,1625.66,1557.92,1591.79,111730],["2014-02-14",1557.92,1625.66,1557.92,1591.79,25170],["2014-02-17",1591.79,1625.66,1557.92,1625.66,100170],["2014-02-18",1591.79,1659.52,1591.79,1659.52,81220],["2014-02-19",1727.26,1761.13,1727.26,1761.13,61400],["2014-02-20",1828.86,1862.73,1761.13,1862.73,592430],["2014-02-21",1862.73,1862.73,1761.13,1828.86,218080],["2014-02-24",1761.13,1828.86,1727.26,1828.86,62790],["2014-02-25",1761.13,1794.99,1727.26,1794.99,222380],["2014-02-26",1761.13,1896.6,1761.13,1896.6,177250],["2014-02-27",1930.47,1998.2,1896.6,1930.47,194540],["2014-02-28",1896.6,1896.6,1828.86,1862.73,61170],["2014-03-03",1828.86,1828.86,1761.13,1761.13,104580],["2014-03-04",1761.13,1794.99,1727.26,1794.99,32410],["2014-03-05",1828.86,1828.86,1761.13,1828.86,27850],["2014-03-06",1828.86,1896.6,1761.13,1896.6,119320],["2014-03-07",1896.6,1998.2,1896.6,1964.33,241490],["2014-03-10",2065.94,2099.8,1998.2,2099.8,227280],["2014-03-11",2133.67,2167.54,2032.07,2065.94,167720],["2014-03-12",2065.94,2099.8,2032.07,2032.07,159500],["2014-03-13",2032.07,2099.8,1998.2,2065.94,50890],["2014-03-14",2065.94,2167.54,2065.94,2099.8,416480],["2014-03-17",2133.67,2235.28,2099.8,2235.28,174720],["2014-03-18",2336.88,2336.88,2201.41,2303.01,74910],["2014-03-19",2201.41,2303.01,2167.54,2235.28,167620],["2014-03-20",2235.28,2336.88,2235.28,2269.14,90950],["2014-03-21",2269.14,2370.75,2235.28,2370.75,195800],["2014-03-24",2370.75,2506.22,2303.01,2506.22,527330],["2014-03-25",2607.82,2607.82,2370.75,2370.75,163740],["2014-03-26",2404.62,2404.62,2235.28,2235.28,292160],["2014-03-27",2235.28,2235.28,2133.67,2235.28,111410],["2014-03-28",2269.14,2303.01,2201.41,2303.01,63120],["2014-03-31",2303.01,2303.01,2167.54,2201.41,86610],["2014-04-01",2201.41,2201.41,2065.94,2133.67,107650],["2014-04-02",2065.94,2133.67,1998.2,1998.2,174300],["2014-04-03",1998.2,2133.67,1998.2,2133.67,114670],["2014-04-04",2133.67,2201.41,1998.2,1998.2,643480],["2014-04-07",1964.33,2065.94,1964.33,2065.94,115660],["2014-04-08",2065.94,2201.41,2065.94,2201.41,152700],["2014-04-10",2201.41,2336.88,2201.41,2336.88,416740],["2014-04-11",2438.48,2472.35,2438.48,2472.35,781040],["2014-04-14",2607.82,2641.69,2370.75,2370.75,347900],["2014-04-15",2303.01,2404.62,2235.28,2235.28,148850],["2014-04-16",2167.54,2167.54,2099.8,2167.54,193780],["2014-04-17",2167.54,2303.01,2099.8,2099.8,228410],["2014-04-18",2133.67,2235.28,2065.94,2133.67,102820],["2014-04-21",2167.54,2201.41,2099.8,2167.54,102780],["2014-04-22",2167.54,2201.41,2099.8,2167.54,156460],["2014-04-23",2201.41,2235.28,2133.67,2133.67,45850],["2014-04-24",2167.54,2201.41,2133.67,2201.41,57980],["2014-04-25",2167.54,2235.28,2099.8,2099.8,111730],["2014-04-28",2201.41,2201.41,2065.94,2065.94,48250],["2014-04-29",2099.8,2167.54,2065.94,2065.94,42220],["2014-05-05",2065.94,2133.67,2032.07,2065.94,93040],["2014-05-06",2099.8,2099.8,1930.47,2065.94,146920],["2014-05-07",2133.67,2133.67,2032.07,2099.8,13200],["2014-05-08",1998.2,2032.07,1964.33,2032.07,198440],["2014-05-09",1964.33,2032.07,1896.6,1964.33,25530],["2014-05-12",1862.73,1862.73,1828.86,1828.86,152850],["2014-05-13",1862.73,1862.73,1727.26,1727.26,72870],["2014-05-14",1659.52,1828.86,1659.52,1794.99,46310],["2014-05-15",1862.73,1862.73,1693.39,1862.73,153260],["2014-05-16",1828.86,1862.73,1761.13,1862.73,121790],["2014-05-19",1862.73,1862.73,1761.13,1862.73,37910],["2014-05-20",1862.73,1862.73,1761.13,1862.73,94630],["2014-05-21",1828.86,1964.33,1828.86,1964.33,196400],["2014-05-22",2032.07,2032.07,1862.73,1862.73,35240],["2014-05-23",1930.47,1930.47,1794.99,1828.86,79470],["2014-05-26",1828.86,1862.73,1761.13,1862.73,40950],["2014-05-27",1862.73,1964.33,1862.73,1930.47,171600],["2014-05-28",1964.33,1964.33,1896.6,1930.47,52620],["2014-05-29",1930.47,2032.07,1930.47,1998.2,247670],["2014-05-30",1998.2,1998.2,1896.6,1896.6,106020],["2014-06-02",1930.47,1964.33,1828.86,1896.6,12910],["2014-06-03",1896.6,1930.47,1862.73,1896.6,53460],["2014-06-04",1828.86,1862.73,1794.99,1794.99,144970],["2014-06-05",1761.13,1828.86,1761.13,1828.86,28070],["2014-06-06",1828.86,1862.73,1794.99,1862.73,40260],["2014-06-09",1896.6,1896.6,1828.86,1862.73,29100],["2014-06-10",1828.86,1896.6,1794.99,1862.73,58180],["2014-06-11",1828.86,1896.6,1828.86,1896.6,22350],["2014-06-12",1896.6,1896.6,1828.86,1896.6,23170],["2014-06-13",1862.73,1862.73,1828.86,1862.73,45430],["2014-06-16",1862.73,1862.73,1794.99,1794.99,21100],["2014-06-17",1794.99,1896.6,1761.13,1862.73,45910],["2014-06-18",1862.73,1930.47,1862.73,1930.47,63950],["2014-06-19",1828.86,1896.6,1828.86,1896.6,63080],["2014-06-20",1896.6,1896.6,1828.86,1862.73,30920],["2014-06-23",1862.73,1896.6,1794.99,1794.99,15730],["2014-06-24",1794.99,1862.73,1794.99,1862.73,23810],["2014-06-25",1828.86,1862.73,1794.99,1862.73,29010],["2014-06-26",1862.73,1930.47,1794.99,1930.47,64060],["2014-06-27",1896.6,1930.47,1862.73,1862.73,41940],["2014-06-30",1862.73,1896.6,1862.73,1896.6,10030],["2014-07-01",1828.86,1896.6,1828.86,1896.6,60110],["2014-07-02",1862.73,1930.47,1862.73,1930.47,42890],["2014-07-03",1930.47,1964.33,1896.6,1930.47,87280],["2014-07-04",1930.47,1930.47,1896.6,1930.47,40780],["2014-07-07",1930.47,2032.07,1896.6,2032.07,144020],["2014-07-08",1930.47,2032.07,1930.47,2032.07,41890],["2014-07-09",2032.07,2032.07,1930.47,1998.2,26880],["2014-07-10",1998.2,1998.2,1896.6,1964.33,92390],["2014-07-11",1964.33,1964.33,1964.33,1964.33,1480],["2014-07-14",1964.33,1998.2,1896.6,1998.2,26770],["2014-07-15",1964.33,1964.33,1896.6,1964.33,36100],["2014-07-16",1930.47,1998.2,1896.6,1896.6,68250],["2014-07-17",1930.47,1964.33,1930.47,1964.33,25260],["2014-07-18",1964.33,1998.2,1930.47,1930.47,49800],["2014-07-21",1896.6,1998.2,1896.6,1964.33,25580],["2014-07-22",1998.2,1998.2,1896.6,1964.33,720],["2014-07-23",1964.33,1964.33,1896.6,1896.6,11450],["2014-07-24",1930.47,1964.33,1896.6,1930.47,13220],["2014-07-25",1930.47,1930.47,1862.73,1862.73,9460],["2014-07-28",1862.73,1896.6,1794.99,1828.86,48100],["2014-07-29",1862.73,1862.73,1828.86,1828.86,2190],["2014-07-30",1828.86,1862.73,1794.99,1862.73,8910],["2014-07-31",1794.99,1964.33,1794.99,1930.47,38390],["2014-08-01",1955.22,1955.22,1886.62,1955.22,47480],["2014-08-04",1955.22,1955.22,1886.62,1920.92,290],["2014-08-05",1886.62,1920.92,1852.31,1886.62,17530],["2014-08-06",1886.62,1989.52,1886.62,1989.52,97180],["2014-08-07",2092.43,2126.73,2058.13,2126.73,219820],["2014-08-08",2263.94,2263.94,2126.73,2263.94,159990],["2014-08-11",2195.33,2263.94,2126.73,2126.73,88880],["2014-08-12",2161.03,2263.94,2126.73,2161.03,86820],["2014-08-13",2229.64,2298.24,2161.03,2298.24,321080],["2014-08-14",2401.15,2435.45,2366.85,2366.85,313680],["2014-08-15",2332.54,2401.15,2263.94,2401.15,76020],["2014-08-18",2366.85,2401.15,2298.24,2298.24,188300],["2014-08-19",2263.94,2298.24,2195.33,2229.64,75000],["2014-08-20",2229.64,2366.85,2161.03,2332.54,94190],["2014-08-21",2332.54,2332.54,2229.64,2229.64,51820],["2014-08-22",2298.24,2298.24,2229.64,2263.94,93720],["2014-08-25",2263.94,2366.85,2263.94,2298.24,104180],["2014-08-26",2298.24,2298.24,2195.33,2263.94,151760],["2014-08-27",2263.94,2298.24,2195.33,2298.24,111810],["2014-08-28",2298.24,2298.24,2229.64,2229.64,38350],["2014-08-29",2195.33,2263.94,2195.33,2263.94,22170],["2014-09-03",2332.54,2332.54,2263.94,2298.24,146980],["2014-09-04",2332.54,2332.54,2263.94,2263.94,64290],["2014-09-05",2263.94,2298.24,2229.64,2298.24,101870],["2014-09-08",2298.24,2435.45,2298.24,2366.85,708120],["2014-09-09",2401.15,2504.05,2332.54,2366.85,494550],["2014-09-10",2332.54,2504.05,2332.54,2504.05,552160],["2014-09-11",2572.66,2675.56,2538.36,2606.96,522690],["2014-09-12",2675.56,2675.56,2504.05,2572.66,207310],["2014-09-15",2572.66,2744.17,2504.05,2744.17,855460],["2014-09-16",2744.17,2915.68,2675.56,2847.07,794150],["2014-09-17",2847.07,2847.07,2709.87,2709.87,307770],["2014-09-18",2641.26,2744.17,2606.96,2641.26,254080],["2014-09-19",2572.66,2675.56,2538.36,2606.96,160220],["2014-09-22",2572.66,2675.56,2572.66,2572.66,154080],["2014-09-23",2606.96,2709.87,2572.66,2606.96,304520],["2014-09-24",2606.96,2744.17,2606.96,2675.56,383770],["2014-09-25",2709.87,2744.17,2606.96,2744.17,279990],["2014-09-26",2778.47,2812.77,2709.87,2709.87,250190],["2014-09-29",2709.87,2778.47,2641.26,2778.47,255960],["2014-09-30",2709.87,2812.77,2675.56,2744.17,221170],["2014-10-01",2812.77,2812.77,2709.87,2744.17,295240],["2014-10-02",2744.17,2778.47,2744.17,2778.47,298540],["2014-10-03",2778.47,2949.98,2744.17,2949.98,957730],["2014-10-06",3052.89,3087.19,2915.68,2984.28,166580],["2014-10-07",2984.28,3018.59,2881.38,2949.98,317840],["2014-10-08",2915.68,2915.68,2778.47,2847.07,494890],["2014-10-09",2847.07,2881.38,2812.77,2812.77,258250],["2014-10-10",2812.77,2915.68,2812.77,2847.07,279390],["2014-10-13",2881.38,2881.38,2744.17,2847.07,75720],["2014-10-14",2847.07,2881.38,2709.87,2744.17,183160],["2014-10-15",2744.17,2744.17,2606.96,2744.17,132780],["2014-10-16",2709.87,2709.87,2572.66,2572.66,276260],["2014-10-17",2606.96,2641.26,2538.36,2606.96,162090],["2014-10-20",2641.26,2641.26,2606.96,2606.96,37510],["2014-10-21",2572.66,2641.26,2538.36,2538.36,108780],["2014-10-22",2538.36,2709.87,2538.36,2709.87,147010],["2014-10-23",2709.87,2881.38,2709.87,2744.17,133020],["2014-10-24",2744.17,2778.47,2641.26,2778.47,81690],["2014-10-27",2675.56,2709.87,2606.96,2606.96,139600],["2014-10-28",2504.05,2709.87,2504.05,2709.87,64180],["2014-10-29",2709.87,2744.17,2709.87,2709.87,43400],["2014-10-30",2675.56,2709.87,2606.96,2606.96,94720],["2014-10-31",2641.26,2709.87,2606.96,2709.87,22920],["2014-11-03",2709.87,2744.17,2641.26,2641.26,75800],["2014-11-04",2675.56,2744.17,2641.26,2641.26,111910],["2014-11-05",2641.26,2709.87,2606.96,2675.56,105950],["2014-11-06",2675.56,2709.87,2641.26,2709.87,53250],["2014-11-07",2744.17,2847.07,2744.17,2847.07,769140],["2014-11-10",2881.38,2915.68,2847.07,2881.38,349680],["2014-11-11",2812.77,2915.68,2812.77,2915.68,204780],["2014-11-12",2915.68,2949.98,2881.38,2915.68,244050],["2014-11-13",2915.68,3052.89,2915.68,3018.59,739280],["2014-11-14",3018.59,3052.89,2915.68,2984.28,328930],["2014-11-17",2984.28,3190.1,2984.28,3121.49,965440],["2014-11-18",3121.49,3224.4,3087.19,3121.49,634510],["2014-11-19",3121.49,3190.1,3087.19,3121.49,535360],["2014-11-20",3155.79,3155.79,3052.89,3155.79,703900],["2014-11-21",3190.1,3258.7,3087.19,3121.49,1290980],["2014-11-24",3121.49,3155.79,3087.19,3155.79,632690],["2014-11-25",3155.79,3190.1,2984.28,3155.79,1047100],["2014-11-26",3155.79,3190.1,2984.28,3052.89,622560],["2014-11-27",3052.89,3087.19,3018.59,3087.19,645240],["2014-11-28",3121.49,3224.4,3121.49,3155.79,612860],["2014-12-01",3190.1,3190.1,3121.49,3155.79,349690],["2014-12-02",3155.79,3190.1,3087.19,3087.19,510370],["2014-12-03",3200.62,3274.2,3090.26,3237.41,267290],["2014-12-04",3237.41,3274.2,3163.83,3200.62,176990],["2014-12-05",3163.83,3163.83,3090.26,3163.83,308980],["2014-12-08",3090.26,3127.04,2943.1,2943.1,673770],["2014-12-09",2943.1,2943.1,2759.16,2759.16,472880],["2014-12-10",2759.16,2906.31,2759.16,2906.31,190580],["2014-12-11",2869.52,2943.1,2832.73,2906.31,190290],["2014-12-12",2869.52,2906.31,2869.52,2906.31,97750],["2014-12-15",2832.73,2943.1,2832.73,2869.52,145960],["2014-12-16",2869.52,2906.31,2795.95,2869.52,230690],["2014-12-17",2869.52,2869.52,2722.37,2759.16,221040],["2014-12-18",2832.73,2832.73,2722.37,2795.95,138620],["2014-12-19",2795.95,2795.95,2648.79,2722.37,107480],["2014-12-22",2722.37,2759.16,2685.58,2685.58,175250],["2014-12-23",2648.79,2759.16,2612.0,2685.58,202540],["2014-12-24",2685.58,2722.37,2685.58,2685.58,176240],["2014-12-25",2685.58,2722.37,2648.79,2685.58,201170],["2014-12-26",2685.58,2722.37,2648.79,2648.79,145880],["2014-12-29",2648.79,2832.73,2575.21,2575.21,65000],["2014-12-30",2575.21,2722.37,2575.21,2648.79,351390],["2014-12-31",2685.58,2759.16,2685.58,2759.16,106880],["2015-01-05",2759.16,2795.95,2722.37,2722.37,94970],["2015-01-06",2685.58,2759.16,2685.58,2722.37,416070],["2015-01-07",2722.37,2832.73,2722.37,2832.73,278480],["2015-01-08",2832.73,2832.73,2759.16,2795.95,70800],["2015-01-09",2832.73,2832.73,2759.16,2759.16,173850],["2015-01-12",2722.37,2795.95,2685.58,2685.58,220520],["2015-01-13",2685.58,2759.16,2685.58,2685.58,108670],["2015-01-14",2722.37,2722.37,2648.79,2722.37,63790],["2015-01-15",2648.79,2759.16,2648.79,2722.37,97230],["2015-01-16",2759.16,2759.16,2685.58,2722.37,63490],["2015-01-19",2722.37,2759.16,2685.58,2722.37,151380],["2015-01-20",2722.37,2906.31,2722.37,2906.31,529880],["2015-01-21",2979.89,2979.89,2869.52,2869.52,135230],["2015-01-22",2869.52,2906.31,2832.73,2869.52,68630],["2015-01-23",2869.52,2943.1,2832.73,2906.31,190340],["2015-01-26",2943.1,2943.1,2869.52,2906.31,159450],["2015-01-27",2906.31,2943.1,2832.73,2906.31,452790],["2015-01-28",2906.31,2906.31,2869.52,2869.52,165350],["2015-01-29",2869.52,2906.31,2759.16,2832.73,264510],["2015-01-30",2832.73,2832.73,2722.37,2759.16,119630],["2015-02-02",2685.58,2759.16,2685.58,2685.58,52050],["2015-02-03",2685.58,2685.58,2575.21,2612.0,123610],["2015-02-04",2575.21,2685.58,2575.21,2648.79,87410],["2015-02-05",2648.79,2685.58,2575.21,2612.0,18310],["2015-02-06",2648.79,2685.58,2612.0,2648.79,29640],["2015-02-09",2648.79,2648.79,2612.0,2612.0,52340],["2015-02-10",2612.0,2722.37,2612.0,2685.58,92980],["2015-02-11",2685.58,2722.37,2648.79,2722.37,12960],["2015-02-12",2759.16,2759.16,2685.58,2685.58,55470],["2015-02-13",2722.37,2722.37,2648.79,2722.37,131660],["2015-02-24",2759.16,2759.16,2722.37,2759.16,75040],["2015-02-25",2759.16,2759.16,2685.58,2685.58,113880],["2015-02-26",2722.37,2722.37,2648.79,2722.37,39300],["2015-02-27",2722.37,2722.37,2685.58,2685.58,78760],["2015-03-02",2685.58,2685.58,2648.79,2685.58,62740],["2015-03-03",2685.58,2685.58,2648.79,2685.58,140850],["2015-03-04",2722.37,2722.37,2685.58,2685.58,178920],["2015-03-05",2722.37,2832.73,2685.58,2795.95,267400],["2015-03-06",2795.95,2795.95,2759.16,2759.16,119410],["2015-03-09",2722.37,2795.95,2722.37,2759.16,115960],["2015-03-10",2759.16,2795.95,2722.37,2795.95,108820],["2015-03-11",2795.95,2832.73,2759.16,2795.95,254920],["2015-03-12",2795.95,2979.89,2795.95,2906.31,843470],["2015-03-13",2906.31,2979.89,2869.52,2943.1,322990],["2015-03-16",2979.89,3090.26,2979.89,3016.68,429820],["2015-03-17",2979.89,3090.26,2979.89,3090.26,516640],["2015-03-18",3127.04,3127.04,3016.68,3090.26,409020],["2015-03-19",3053.47,3053.47,2979.89,3016.68,405020],["2015-03-20",3016.68,3090.26,2943.1,3090.26,233190],["2015-03-23",3090.26,3090.26,2979.89,3016.68,279360],["2015-03-24",3016.68,3016.68,2943.1,3016.68,96970],["2015-03-25",3016.68,3053.47,2979.89,3016.68,101380],["2015-03-26",3016.68,3016.68,2943.1,2979.89,111300],["2015-03-27",3016.68,3053.47,2943.1,2943.1,592770],["2015-03-30",2943.1,2979.89,2906.31,2906.31,128060],["2015-03-31",2906.31,2979.89,2869.52,2943.1,165990],["2015-04-01",2979.89,3053.47,2943.1,2943.1,518360],["2015-04-02",2943.1,3090.26,2943.1,3090.26,290450],["2015-04-03",3127.04,3127.04,3016.68,3090.26,137740],["2015-04-06",3090.26,3090.26,2979.89,2979.89,181970],["2015-04-07",3016.68,3053.47,2979.89,3053.47,193520],["2015-04-08",3090.26,3237.41,3090.26,3127.04,463220],["2015-04-09",3200.62,3310.99,3200.62,3310.99,1535640],["2015-04-10",3384.57,3458.14,3274.2,3274.2,466860],["2015-04-13",3310.99,3421.35,3310.99,3384.57,364040],["2015-04-14",3384.57,3421.35,3347.78,3347.78,563450],["2015-04-15",3310.99,3421.35,3310.99,3384.57,363870],["2015-04-16",3347.78,3421.35,3347.78,3384.57,234660],["2015-04-17",3384.57,3605.3,3310.99,3531.72,846650],["2015-04-20",3531.72,3531.72,3421.35,3421.35,325370],["2015-04-21",3421.35,3531.72,3421.35,3531.72,281730],["2015-04-22",3458.14,3531.72,3421.35,3421.35,302770],["2015-04-23",3494.93,3494.93,3347.78,3421.35,292160],["2015-04-24",3421.35,3421.35,3347.78,3421.35,110650],["2015-04-27",3384.57,3458.14,3384.57,3421.35,147710],["2015-05-04",3384.57,3384.57,3200.62,3200.62,532180],["2015-05-05",3200.62,3200.62,3016.68,3127.04,277320],["2015-05-06",3127.04,3200.62,3053.47,3090.26,285450],["2015-05-07",3090.26,3200.62,3090.26,3163.83,334050],["2015-05-08",3200.62,3274.2,3163.83,3237.41,358040],["2015-05-11",3310.99,3421.35,3274.2,3347.78,338360],["2015-05-12",3458.14,3568.51,3421.35,3458.14,868770],["2015-05-13",3458.14,3605.3,3458.14,3568.51,422930],["2015-05-14",3531.72,3715.66,3531.72,3678.88,396910],["2015-05-15",3678.88,3862.82,3642.09,3752.45,742100],["2015-05-18",3752.45,4009.97,3752.45,3936.4,938590],["2015-05-19",3973.19,4009.97,3862.82,3936.4,644630],["2015-05-20",3936.4,4193.92,3899.61,4157.13,624130],["2015-05-21",4157.13,4341.07,4120.34,4341.07,713450],["2015-05-22",4341.07,4525.02,4267.5,4525.02,676780],["2015-05-25",4561.81,4819.33,4525.02,4782.54,929300],["2015-05-26",4782.54,4856.12,4598.59,4672.17,1097260],["2015-05-27",4635.38,4892.9,4561.81,4782.54,627290],["2015-05-28",4782.54,5040.06,4782.54,4819.33,1127200],["2015-05-29",4782.54,4782.54,4598.59,4635.38,873980],["2015-06-01",4561.81,4672.17,4341.07,4341.07,1257530],["2015-06-02",4267.5,4451.44,4193.92,4377.86,1095770],["2015-06-03",4414.65,4672.17,4414.65,4672.17,773190],["2015-06-04",4745.75,4819.33,4672.17,4672.17,922030],["2015-06-05",4635.38,4966.48,4525.02,4929.69,774030],["2015-06-08",4856.12,4966.48,4745.75,4745.75,835470],["2015-06-09",4745.75,4745.75,4561.81,4635.38,1100830],["2015-06-10",4598.59,4708.96,4488.23,4635.38,444550],["2015-06-11",4635.38,4929.69,4635.38,4819.33,752700],["2015-06-12",4892.9,4929.69,4708.96,4819.33,455110],["2015-06-15",4819.33,4966.48,4819.33,4892.9,589880],["2015-06-16",5003.27,5150.43,4892.9,4929.69,1073910],["2015-06-17",4856.12,4856.12,4708.96,4782.54,502820],["2015-06-18",4782.54,4819.33,4561.81,4561.81,519980],["2015-06-19",4525.02,4745.75,4488.23,4598.59,429210],["2015-06-22",4598.59,4745.75,4598.59,4672.17,205630],["2015-06-23",4708.96,4708.96,4561.81,4561.81,322920],["2015-06-24",4561.81,4598.59,4414.65,4414.65,400550],["2015-06-25",4414.65,4525.02,4267.5,4377.86,1095700],["2015-06-26",4414.65,4488.23,4341.07,4488.23,864600],["2015-06-29",4525.02,4708.96,4488.23,4672.17,402270],["2015-06-30",4672.17,4672.17,4377.86,4377.86,1039640],["2015-07-01",4193.92,4267.5,4083.55,4120.34,1543150],["2015-07-02",4046.76,4304.28,4046.76,4304.28,494710],["2015-07-03",4304.28,4377.86,4267.5,4304.28,275640],["2015-07-06",4377.86,4598.59,4377.86,4598.59,872150],["2015-07-07",4561.81,4672.17,4525.02,4561.81,446800],["2015-07-08",4598.59,4598.59,4414.65,4451.44,360530],["2015-07-09",4414.65,4451.44,4341.07,4451.44,297910],["2015-07-10",4488.23,4525.02,4377.86,4451.44,183350],["2015-07-13",4488.23,4488.23,4304.28,4304.28,256470],["2015-07-14",4304.28,4414.65,4267.5,4341.07,251620],["2015-07-15",4341.07,4414.65,4230.71,4230.71,197870],["2015-07-16",4304.28,4304.28,4083.55,4157.13,293110],["2015-07-17",4230.71,4341.07,4120.34,4341.07,166340],["2015-07-20",4414.65,4414.65,4267.5,4377.86,194120],["2015-07-21",4451.44,4598.59,4341.07,4598.59,1179530],["2015-07-22",4598.59,4782.54,4561.81,4745.75,1016860],["2015-07-23",4782.54,4782.54,4635.38,4672.17,366410],["2015-07-24",4635.38,4672.17,4525.02,4561.81,766040],["2015-07-27",4561.81,4745.75,4561.81,4745.75,1207230],["2015-07-28",4782.54,4819.33,4635.38,4635.38,243610],["2015-07-29",4598.59,4708.96,4561.81,4561.81,455510],["2015-07-30",4525.02,4598.59,4525.02,4525.02,315990],["2015-07-31",4525.02,4819.33,4525.02,4635.38,3945344],["2015-08-03",4598.59,4782.54,4598.59,4782.54,715910],["2015-08-04",4819.33,5003.27,4819.33,4856.12,717840],["2015-08-05",4856.12,4892.9,4782.54,4856.12,527760],["2015-08-06",4819.33,4929.69,4708.96,4745.75,980480],["2015-08-07",4708.96,4745.75,4598.59,4635.38,626130],["2015-08-10",4635.38,4708.96,4525.02,4525.02,464970],["2015-08-11",4525.02,4598.59,4414.65,4525.02,514360],["2015-08-12",4525.02,4525.02,4267.5,4414.65,611160],["2015-08-13",4414.65,4414.65,4230.71,4267.5,393080],["2015-08-14",4267.5,4377.86,4230.71,4377.86,443200],["2015-08-17",4377.86,4451.44,4193.92,4230.71,340160],["2015-08-18",4267.5,4377.86,4230.71,4304.28,289620],["2015-08-19",4267.5,4341.07,4193.92,4304.28,633180],["2015-08-20",4304.28,4304.28,4083.55,4083.55,680900],["2015-08-21",4108.04,4224.31,3914.27,4224.31,710860],["2015-08-24",4108.04,4224.31,3953.02,3953.02,566110],["2015-08-25",3875.51,4030.53,3875.51,4030.53,383320],["2015-08-26",4030.53,4185.55,4030.53,4108.04,330990],["2015-08-27",4185.55,4379.33,4185.55,4379.33,1221820],["2015-08-28",4495.59,4650.61,4456.84,4650.61,1083180],["2015-08-31",4534.35,4728.12,4495.59,4650.61,676740],["2015-09-01",4650.61,4650.61,4495.59,4573.1,764080],["2015-09-03",4534.35,4573.1,4379.33,4534.35,734080],["2015-09-04",4534.35,4689.37,4495.59,4611.86,1339330],["2015-09-07",4611.86,4650.61,4534.35,4573.1,467180],["2015-09-08",4573.1,4611.86,4495.59,4611.86,731020],["2015-09-09",4611.86,4728.12,4611.86,4689.37,1395610],["2015-09-10",4611.86,4805.63,4573.1,4805.63,1504560],["2015-09-11",4805.63,4921.9,4728.12,4728.12,982590],["2015-09-14",4728.12,4728.12,4534.35,4650.61,1025990],["2015-09-15",4611.86,4650.61,4534.35,4534.35,712070],["2015-09-16",4534.35,4844.39,4534.35,4844.39,2573350],["2015-09-17",4844.39,5038.17,4805.63,4999.41,1851300],["2015-09-18",5038.17,5076.92,4883.15,4883.15,826940],["2015-09-21",4883.15,5193.19,4883.15,5154.43,2456560],["2015-09-22",5154.43,5193.19,4999.41,5076.92,1007210],["2015-09-23",5038.17,5154.43,4960.66,4999.41,835510],["2015-09-24",4999.41,5154.43,4999.41,5115.68,1592270],["2015-09-25",5076.92,5154.43,4960.66,5076.92,1202060],["2015-09-28",5076.92,5270.7,5038.17,5193.19,2093900],["2015-09-29",5038.17,5231.94,4844.39,5076.92,2091020],["2015-09-30",5076.92,5154.43,4999.41,5038.17,978270],["2015-10-01",5038.17,5038.17,4805.63,4805.63,983970],["2015-10-02",4844.39,4921.9,4805.63,4883.15,908500],["2015-10-05",4883.15,4999.41,4883.15,4921.9,1442530],["2015-10-06",4921.9,5038.17,4921.9,4960.66,1838290],["2015-10-07",4960.66,5038.17,4883.15,4960.66,1368690],["2015-10-08",4960.66,5270.7,4921.9,5270.7,2556500],["2015-10-09",5309.45,5348.21,5115.68,5154.43,1998460],["2015-10-12",5154.43,5270.7,5076.92,5193.19,1293340],["2015-10-13",5154.43,5309.45,5076.92,5270.7,1487090],["2015-10-14",5270.7,5503.23,5231.94,5503.23,2868870],["2015-10-15",5503.23,5541.98,5425.72,5464.47,1268560],["2015-10-16",5464.47,5619.49,5425.72,5619.49,1930840],["2015-10-19",5580.74,5580.74,5425.72,5425.72,1189430],["2015-10-20",5386.96,5503.23,5309.45,5386.96,1171230],["2015-10-21",5386.96,5464.47,5348.21,5348.21,639220],["2015-10-22",5386.96,5425.72,5231.94,5425.72,1770090],["2015-10-23",5425.72,5503.23,5193.19,5193.19,1036920],["2015-10-26",5231.94,5309.45,5231.94,5231.94,924140],["2015-10-27",5231.94,5309.45,5154.43,5193.19,3694820],["2015-10-28",5231.94,5425.72,5193.19,5386.96,1988240],["2015-10-29",5386.96,5503.23,5348.21,5386.96,1364910],["2015-10-30",5348.21,5425.72,5270.7,5270.7,1648950],["2015-11-02",5270.7,5386.96,5154.43,5154.43,1439070],["2015-11-03",5154.43,5348.21,5154.43,5309.45,1848070],["2015-11-04",5309.45,5425.72,5231.94,5348.21,1738260],["2015-11-05",5348.21,5386.96,5270.7,5386.96,1340920],["2015-11-06",5348.21,5386.96,5270.7,5348.21,1147200],["2015-11-09",5348.21,5658.25,5270.7,5658.25,4576500],["2015-11-10",5619.49,5735.76,5541.98,5580.74,970110],["2015-11-11",5580.74,5813.27,5541.98,5735.76,3169900],["2015-11-12",5735.76,5813.27,5619.49,5813.27,1766220],["2015-11-13",5813.27,6162.06,5813.27,6162.06,3887590],["2015-11-16",6162.06,6394.59,6045.8,6394.59,3113270],["2015-11-17",6355.84,6472.11,6045.8,6200.82,2681580],["2015-11-18",6123.31,6627.13,6084.55,6627.13,2961130],["2015-11-19",6549.62,6743.39,6510.86,6704.64,1792580],["2015-11-20",6665.88,6975.92,6627.13,6937.17,2362930],["2015-11-23",6510.86,7247.21,6510.86,7169.7,4169600],["2015-11-24",7092.19,7130.94,6704.64,6975.92,3928540],["2015-11-25",6898.41,7440.98,6859.66,7440.98,3399840],["2015-11-26",7324.72,7324.72,6937.17,6937.17,1486540],["2015-11-27",6549.62,6588.37,6472.11,6472.11,568370],["2015-11-30",6123.31,6162.06,6045.8,6045.8,837350],["2015-12-01",5658.25,5658.25,5658.25,5658.25,516820],["2015-12-02",5386.96,5852.02,5309.45,5619.49,1152010],["2015-12-03",5619.49,5658.25,5348.21,5580.74,680770],["2015-12-04",5580.74,5619.49,5193.19,5193.19,1623160],["2015-12-07",5038.17,5270.7,4844.39,4844.39,1107250],["2015-12-08",4611.86,4921.9,4534.35,4844.39,1612320],["2015-12-09",4728.12,4844.39,4611.86,4766.88,503500],["2015-12-10",4689.37,4728.12,4456.84,4456.84,1326750],["2015-12-11",4224.31,4456.84,4224.31,4418.08,3295620],["2015-12-14",4418.08,4689.37,4418.08,4611.86,1457380],["2015-12-15",4611.86,4805.63,4611.86,4728.12,1449690],["2015-12-16",4728.12,4883.15,4611.86,4844.39,2502500],["2015-12-17",4844.39,4921.9,4766.88,4883.15,1482070],["2015-12-18",4805.63,4844.39,4728.12,4805.63,1417460],["2015-12-21",4728.12,4805.63,4611.86,4611.86,1374780],["2015-12-22",4611.86,4689.37,4534.35,4650.61,1676270],["2015-12-23",4611.86,4650.61,4534.35,4650.61,1064810],["2015-12-24",4611.86,4689.37,4573.1,4650.61,1405180],["2015-12-25",4611.86,4650.61,4534.35,4573.1,2485900],["2015-12-28",4573.1,4573.1,4263.06,4263.06,2069100],["2015-12-29",4224.31,4495.59,3991.78,4495.59,3586890],["2015-12-30",4456.84,4534.35,4379.33,4534.35,1785980],["2015-12-31",4456.84,4573.1,4379.33,4534.35,2519140],["2016-01-04",4418.08,4573.1,4340.57,4340.57,2241780],["2016-01-05",4340.57,4418.08,4185.55,4418.08,3053530],["2016-01-06",4418.08,4456.84,4301.82,4456.84,1918100],["2016-01-07",4379.33,4418.08,4224.31,4418.08,2764290],["2016-01-08",4379.33,4418.08,4185.55,4185.55,2930220],["2016-01-11",4146.8,4185.55,4030.53,4185.55,2217110],["2016-01-12",4185.55,4340.57,4146.8,4301.82,933620],["2016-01-13",4340.57,4379.33,4224.31,4224.31,1091660],["2016-01-14",4185.55,4224.31,4108.04,4224.31,1315980],["2016-01-15",4185.55,4263.06,4108.04,4185.55,1693190],["2016-01-18",4069.29,4146.8,3914.27,4030.53,1876580],["2016-01-19",3991.78,4224.31,3991.78,4224.31,1575720],["2016-01-20",4224.31,4224.31,4030.53,4030.53,1443390],["2016-01-21",3953.02,4108.04,3875.51,4030.53,1809870],["2016-01-22",4030.53,4108.04,3875.51,4030.53,2383080],["2016-01-25",4069.29,4301.82,4030.53,4224.31,2449040],["2016-01-26",4108.04,4185.55,4069.29,4146.8,896910],["2016-01-27",4146.8,4263.06,4108.04,4224.31,2577540],["2016-01-28",4224.31,4263.06,4146.8,4185.55,1602190],["2016-01-29",4185.55,4456.84,4108.04,4456.84,3389300],["2016-02-01",4495.59,4689.37,4495.59,4573.1,2504020],["2016-02-02",4534.35,4611.86,4418.08,4456.84,1369840],["2016-02-03",4379.33,4418.08,4263.06,4418.08,1323060],["2016-02-04",4456.84,4573.1,4379.33,4456.84,2051070],["2016-02-05",4456.84,4534.35,4379.33,4379.33,1275700],["2016-02-15",4340.57,4456.84,4301.82,4456.84,1137010],["2016-02-16",4495.59,4534.35,4418.08,4418.08,1300700],["2016-02-17",4418.08,4456.84,4340.57,4379.33,981570],["2016-02-18",4379.33,4573.1,4301.82,4534.35,4394950],["2016-02-19",4534.35,4766.88,4456.84,4728.12,3080790],["2016-02-22",4766.88,4960.66,4689.37,4921.9,2643720],["2016-02-23",4883.15,4960.66,4728.12,4766.88,3319320],["2016-02-24",4689.37,4921.9,4689.37,4883.15,2237340],["2016-02-25",4883.15,5038.17,4844.39,4921.9,2309990],["2016-02-26",4921.9,5193.19,4921.9,5193.19,3376490],["2016-02-29",5193.19,5309.45,5076.92,5076.92,1925110],["2016-03-01",5076.92,5193.19,5038.17,5076.92,1593060],["2016-03-02",5115.68,5154.43,4999.41,5076.92,1642490],["2016-03-03",5076.92,5231.94,5038.17,5154.43,1983240],["2016-03-04",5154.43,5231.94,5038.17,5076.92,2205330],["2016-03-07",5076.92,5115.68,4921.9,4921.9,2796610],["2016-03-08",4883.15,5038.17,4805.63,4960.66,3341480],["2016-03-09",4960.66,5038.17,4844.39,4921.9,1094360],["2016-03-10",4921.9,4999.41,4883.15,4999.41,1260430],["2016-03-11",4999.41,5076.92,4921.9,4921.9,1931130],["2016-03-14",4921.9,4960.66,4805.63,4805.63,1078850],["2016-03-15",4805.63,4844.39,4689.37,4805.63,1385300],["2016-03-16",4766.88,4921.9,4728.12,4805.63,1222600],["2016-03-17",4805.63,4960.66,4766.88,4766.88,1379460],["2016-03-18",4805.63,4844.39,4728.12,4766.88,1623480],["2016-03-21",4766.88,4883.15,4689.37,4728.12,2328220],["2016-03-22",4689.37,4728.12,4611.86,4728.12,1792330],["2016-03-23",4650.61,4805.63,4611.86,4611.86,2397610],["2016-03-24",4611.86,4650.61,4340.57,4379.33,3134230],["2016-03-25",4379.33,4418.08,4224.31,4263.06,1460220],["2016-03-28",4263.06,4301.82,4185.55,4301.82,746330],["2016-03-29",4340.57,4340.57,4146.8,4146.8,925420],["2016-03-30",4146.8,4224.31,4069.29,4108.04,1291130],["2016-03-31",4108.04,4146.8,4030.53,4030.53,841440],["2016-04-01",4030.53,4263.06,4030.53,4224.31,1744680],["2016-04-04",4224.31,4224.31,4146.8,4185.55,484610],["2016-04-05",4146.8,4224.31,4108.04,4185.55,684460],["2016-04-06",4146.8,4263.06,4108.04,4224.31,1055410],["2016-04-07",4224.31,4379.33,4224.31,4263.06,1305060],["2016-04-08",4263.06,4301.82,4224.31,4301.82,688790],["2016-04-11",4301.82,4456.84,4263.06,4379.33,1153990],["2016-04-12",4379.33,4379.33,4224.31,4224.31,900560],["2016-04-13",4224.31,4263.06,4108.04,4146.8,1460130],["2016-04-14",4108.04,4340.57,4108.04,4340.57,1722240],["2016-04-15",4340.57,4495.59,4301.82,4340.57,1758090],["2016-04-19",4340.57,4340.57,4146.8,4224.31,1075600],["2016-04-20",4224.31,4263.06,4108.04,4185.55,807700],["2016-04-21",4224.31,4301.82,4185.55,4224.31,1099800],["2016-04-22",4224.31,4301.82,4185.55,4185.55,1466730],["2016-04-25",4185.55,4418.08,4185.55,4379.33,2635840],["2016-04-26",4379.33,4456.84,4263.06,4418.08,1767340],["2016-04-27",4418.08,4418.08,4263.06,4379.33,1067200],["2016-04-28",4340.57,4379.33,4224.31,4263.06,784380],["2016-04-29",4263.06,4301.82,4146.8,4224.31,1118150],["2016-05-04",4224.31,4224.31,4146.8,4224.31,885040],["2016-05-05",4224.31,4301.82,4185.55,4224.31,1423350],["2016-05-06",4224.31,4224.31,4146.8,4185.55,1081820],["2016-05-09",4185.55,4224.31,3914.27,3914.27,2527050],["2016-05-10",3759.25,3875.51,3642.98,3720.49,2627340],["2016-05-11",3681.74,3798.0,3681.74,3759.25,859000],["2016-05-12",3759.25,3759.25,3681.74,3681.74,673590],["2016-05-13",3681.74,3681.74,3487.96,3565.47,1578680],["2016-05-16",3604.23,3759.25,3604.23,3720.49,1085620],["2016-05-17",3720.49,3720.49,3642.98,3681.74,745230],["2016-05-18",3681.74,3681.74,3565.47,3604.23,800160],["2016-05-19",3565.47,3681.74,3526.72,3642.98,819300],["2016-05-20",3604.23,3642.98,3565.47,3642.98,537980],["2016-05-23",3604.23,3642.98,3565.47,3604.23,573440],["2016-05-24",3565.47,3604.23,3526.72,3604.23,517060],["2016-05-25",3604.23,3642.98,3526.72,3565.47,630830],["2016-05-26",3565.47,3565.47,3487.96,3526.72,751230],["2016-05-27",3526.72,3526.72,3449.21,3449.21,603620],["2016-05-30",3449.21,3526.72,3410.45,3526.72,754260],["2016-05-31",3526.72,3565.47,3449.21,3526.72,531320],["2016-06-01",3487.96,3526.72,3449.21,3449.21,565160],["2016-06-02",3487.96,3681.74,3449.21,3681.74,1409930],["2016-06-03",3720.49,3798.0,3681.74,3681.74,1356070],["2016-06-06",3642.98,3720.49,3604.23,3642.98,529110],["2016-06-07",3604.23,3642.98,3526.72,3604.23,875570],["2016-06-08",3604.23,3759.25,3604.23,3681.74,2217570],["2016-06-09",3681.74,3720.49,3642.98,3681.74,552810],["2016-06-10",3720.49,3836.76,3604.23,3798.0,1874240],["2016-06-13",3759.25,3836.76,3720.49,3759.25,924350],["2016-06-14",3759.25,3759.25,3681.74,3759.25,922490],["2016-06-15",3720.49,3720.49,3642.98,3681.74,713660],["2016-06-16",3720.49,3798.0,3720.49,3759.25,1412870],["2016-06-17",3720.49,3720.49,3642.98,3720.49,662450],["2016-06-20",3681.74,3720.49,3642.98,3681.74,557360],["2016-06-21",3681.74,3759.25,3642.98,3681.74,705840],["2016-06-22",3681.74,3720.49,3642.98,3642.98,582800],["2016-06-23",3681.74,3798.0,3642.98,3759.25,1882310],["2016-06-24",3759.25,3759.25,3526.72,3642.98,1682380],["2016-06-27",3565.47,3642.98,3526.72,3642.98,564360],["2016-06-28",3642.98,3642.98,3565.47,3642.98,687880],["2016-06-29",3642.98,3681.74,3604.23,3681.74,1205910],["2016-06-30",3681.74,3720.49,3604.23,3681.74,543780],["2016-07-01",3642.98,3720.49,3604.23,3681.74,1123090],["2016-07-04",3681.74,3914.27,3642.98,3914.27,2950610],["2016-07-05",3991.78,4108.04,3991.78,4030.53,2131600],["2016-07-06",3953.02,4030.53,3953.02,3953.02,1649301],["2016-07-07",3953.02,4069.29,3953.02,3991.78,824630],["2016-07-08",3991.78,4030.53,3875.51,3875.51,1156120],["2016-07-11",3875.51,3914.27,3720.49,3720.49,1103060],["2016-07-12",3759.25,3798.0,3681.74,3720.49,687310],["2016-07-13",3875.51,3953.02,3875.51,3953.02,942920],["2016-07-14",3991.78,3991.78,3836.76,3836.76,687460],["2016-07-15",3836.76,3875.51,3759.25,3798.0,306120],["2016-07-18",3836.76,3875.51,3798.0,3798.0,256500],["2016-07-19",3836.76,3914.27,3759.25,3798.0,659100],["2016-07-20",3798.0,3836.76,3759.25,3759.25,440090],["2016-07-21",3720.49,3759.25,3604.23,3604.23,1155630],["2016-07-22",3565.47,3604.23,3487.96,3526.72,566500],["2016-07-25",3565.47,3604.23,3487.96,3565.47,249700],["2016-07-26",3565.47,3604.23,3526.72,3526.72,374920],["2016-07-27",3642.98,3759.25,3642.98,3681.74,839980],["2016-07-28",3681.74,3681.74,3642.98,3642.98,360660],["2016-07-29",3681.74,3720.49,3526.72,3565.47,538310],["2016-08-01",3604.23,3642.98,3526.72,3604.23,223100],["2016-08-02",3604.23,3604.23,3487.96,3487.96,430830],["2016-08-03",3449.21,3526.72,3449.21,3526.72,398140],["2016-08-04",3526.72,3565.47,3449.21,3449.21,328740],["2016-08-05",3449.21,3487.96,3332.94,3410.45,524410],["2016-08-08",3332.94,3410.45,3332.94,3332.94,319290],["2016-08-09",3332.94,3487.96,3332.94,3371.7,586700],["2016-08-10",3449.21,3449.21,3332.94,3410.45,560530],["2016-08-11",3410.45,3449.21,3371.7,3410.45,587110],["2016-08-12",3410.45,3449.21,3294.19,3332.94,429780],["2016-08-15",3332.94,3526.72,3294.19,3487.96,976140],["2016-08-16",3565.47,3681.74,3526.72,3565.47,899360],["2016-08-17",3565.47,3565.47,3449.21,3449.21,475460],["2016-08-18",3487.96,3526.72,3449.21,3487.96,440440],["2016-08-19",3602.68,3602.68,3429.05,3429.05,473650],["2016-08-22",3429.05,3472.46,3385.65,3385.65,410030],["2016-08-23",3342.24,3559.27,3255.43,3472.46,878540],["2016-08-24",3472.46,3559.27,3429.05,3472.46,721110],["2016-08-25",3472.46,3472.46,3385.65,3429.05,530740],["2016-08-26",3385.65,3472.46,3385.65,3429.05,643290],["2016-08-29",3429.05,3429.05,3342.24,3385.65,765310],["2016-08-30",3385.65,3385.65,3342.24,3385.65,152230],["2016-08-31",3385.65,3429.05,3342.24,3342.24,377590],["2016-09-01",3342.24,3429.05,3298.84,3385.65,428630],["2016-09-05",3429.05,3559.27,3385.65,3515.86,1771390],["2016-09-06",3515.86,3602.68,3472.46,3472.46,682280],["2016-09-07",3515.86,3515.86,3429.05,3472.46,333860],["2016-09-08",3472.46,3559.27,3429.05,3559.27,614390],["2016-09-09",3559.27,3559.27,3472.46,3515.86,690080],["2016-09-12",3515.86,3515.86,3385.65,3429.05,705270],["2016-09-13",3394.33,3429.05,3342.24,3346.58,280300],["2016-09-14",3342.24,3381.31,3307.52,3346.58,256640],["2016-09-15",3316.2,3346.58,3168.62,3342.24,914600],["2016-09-16",3342.24,3381.31,3342.24,3363.94,388330],["2016-09-19",3363.94,3363.94,3212.02,3212.02,704600],["2016-09-20",3246.75,3337.9,3246.75,3298.84,396600],["2016-09-21",3298.84,3320.54,3277.13,3303.18,416880],["2016-09-22",3298.84,3429.05,3264.11,3376.97,566790],["2016-09-23",3403.01,3442.07,3385.65,3433.39,1018020],["2016-09-26",3424.71,3472.46,3363.94,3385.65,1591080],["2016-09-27",3385.65,3398.67,3320.54,3385.65,235180],["2016-09-28",3416.03,3416.03,3298.84,3298.84,1452160],["2016-09-29",3342.24,3381.31,3255.43,3298.84,1003800],["2016-09-30",3298.84,3333.56,3255.43,3298.84,147660],["2016-10-03",3268.45,3381.31,3259.77,3303.18,336290],["2016-10-04",3298.84,3298.84,3146.92,3146.92,748690],["2016-10-05",3168.62,3242.41,3168.62,3181.64,758940],["2016-10-06",3177.3,3246.75,3177.3,3181.64,476700],["2016-10-07",3181.64,3207.68,3164.28,3207.68,529980],["2016-10-10",3190.32,3246.75,3181.64,3229.39,802287],["2016-10-11",3255.43,3294.5,3229.39,3272.79,372220],["2016-10-12",3272.79,3485.48,3272.79,3442.07,850030],["2016-10-13",3442.07,3680.81,3442.07,3676.47,947890],["2016-10-14",3680.81,3798.0,3637.4,3637.4,887810],["2016-10-17",3637.4,3637.4,3502.84,3515.86,509510],["2016-10-18",3515.86,3598.34,3450.76,3580.97,567070],["2016-10-19",3559.27,3598.34,3546.25,3572.29,429500],["2016-10-20",3689.49,3771.96,3667.78,3719.87,797040],["2016-10-21",3767.62,3798.0,3728.55,3750.26,919290],["2016-10-24",3771.96,3771.96,3654.76,3654.76,322140],["2016-10-25",3602.68,3724.21,3589.65,3693.83,378550],["2016-10-26",3693.83,3719.87,3659.1,3693.83,450760],["2016-10-27",3732.89,3732.89,3680.81,3689.49,165600],["2016-10-28",3711.19,3711.19,3624.38,3693.83,379240],["2016-10-31",3693.83,3693.83,3550.59,3550.59,864070],["2016-11-01",3559.27,3624.38,3554.93,3554.93,211590],["2016-11-02",3598.34,3598.34,3520.21,3520.21,252200],["2016-11-03",3515.86,3515.86,3394.33,3472.46,503310],["2016-11-04",3515.86,3515.86,3385.65,3429.05,245510],["2016-11-07",3429.05,3472.46,3407.35,3455.1,225170],["2016-11-08",3455.1,3550.59,3455.1,3485.48,214790],["2016-11-09",3515.86,3515.86,3242.41,3455.1,370410],["2016-11-10",3515.86,3515.86,3446.42,3476.8,204550],["2016-11-11",3429.05,3494.16,3429.05,3437.73,119640],["2016-11-14",3450.76,3450.76,3342.24,3350.92,267460],["2016-11-15",3363.94,3363.94,3238.07,3242.41,1261280],["2016-11-16",3212.02,3294.5,3212.02,3259.77,978130],["2016-11-17",3259.77,3264.11,3225.05,3229.39,296240],["2016-11-18",3225.05,3277.13,3225.05,3255.43,531380],["2016-11-21",3255.43,3307.52,3255.43,3290.15,205290],["2016-11-22",3333.56,3333.56,3311.86,3320.54,180530],["2016-11-23",3320.54,3376.97,3303.18,3359.6,336470],["2016-11-24",3359.6,3429.05,3350.92,3376.97,421950],["2016-11-25",3376.97,3376.97,3329.22,3329.22,136580],["2016-11-28",3329.22,3329.22,3264.11,3298.84,249090],["2016-11-29",3298.84,3342.24,3294.5,3337.9,343750],["2016-11-30",3329.22,3394.33,3324.88,3385.65,638640],["2016-12-01",3407.35,3463.78,3394.33,3411.69,528860],["2016-12-02",3411.69,3411.69,3363.94,3368.29,161780],["2016-12-05",3363.94,3385.65,3350.92,3355.26,204850],["2016-12-06",3342.24,3355.26,3303.18,3342.24,273180],["2016-12-07",3342.24,3381.31,3324.88,3346.58,536900],["2016-12-08",3346.58,3381.31,3342.24,3372.63,324060],["2016-12-09",3385.65,3411.69,3363.94,3363.94,195340],["2016-12-12",3363.94,3363.94,3298.84,3324.88,258820],["2016-12-13",3355.26,3355.26,3277.13,3290.15,290410],["2016-12-14",3277.13,3350.92,3272.79,3342.24,266890],["2016-12-15",3324.88,3363.94,3303.18,3337.9,155530],["2016-12-16",3337.9,3355.26,3303.18,3337.9,238830],["2016-12-19",3337.9,3429.05,3337.9,3429.05,483110],["2016-12-20",3455.1,3511.52,3424.71,3463.78,791320],["2016-12-21",3463.78,3472.46,3407.35,3407.35,287070],["2016-12-22",3407.35,3411.69,3381.31,3403.01,289700],["2016-12-23",3385.65,3429.05,3381.31,3403.01,1109040],["2016-12-26",3407.35,3498.5,3403.01,3498.5,696380],["2016-12-27",3498.5,3580.97,3481.14,3541.91,827100],["2016-12-28",3541.91,3554.93,3498.5,3515.86,413490],["2016-12-29",3515.86,3628.72,3515.86,3611.36,1236310],["2016-12-30",3611.36,3637.4,3585.31,3624.38,601180],["2017-01-03",3624.38,3719.87,3615.7,3702.51,947090],["2017-01-04",3702.51,3732.89,3667.78,3680.81,638300],["2017-01-05",3676.47,3685.15,3646.08,3667.78,660610],["2017-01-06",3667.78,3715.53,3667.78,3676.47,736300],["2017-01-09",3680.81,3706.85,3676.47,3693.83,927410],["2017-01-10",3693.83,3763.28,3693.83,3754.6,1215050],["2017-01-11",3754.6,3784.98,3728.55,3745.91,1120990],["2017-01-12",3745.91,3758.94,3728.55,3745.91,773340],["2017-01-13",3745.91,3754.6,3724.21,3732.89,963224],["2017-01-16",3732.89,3732.89,3641.74,3641.74,973920],["2017-01-17",3637.4,3689.49,3611.36,3667.78,671470],["2017-01-18",3667.78,3711.19,3667.78,3680.81,533280],["2017-01-19",3676.47,3689.49,3637.4,3667.78,302160],["2017-01-20",3667.78,3672.13,3602.68,3615.7,390560],["2017-01-23",3615.7,3646.08,3546.25,3550.59,831700],["2017-01-24",3550.59,3567.95,3507.18,3550.59,352230],["2017-01-25",3550.59,3559.27,3515.86,3550.59,408110],["2017-02-02",3550.59,3559.27,3541.91,3550.59,154730],["2017-02-03",3598.34,3646.08,3589.65,3615.7,478050],["2017-02-06",3628.72,3628.72,3593.99,3593.99,987610],["2017-02-07",3602.68,3624.38,3541.91,3554.93,634060],["2017-02-08",3541.91,3567.95,3524.55,3537.57,382740],["2017-02-09",3528.89,3559.27,3524.55,3546.25,335380],["2017-02-10",3546.25,3550.59,3528.89,3537.57,338800],["2017-02-13",3546.25,3546.25,3507.18,3537.57,569460],["2017-02-14",3537.57,3546.25,3524.55,3546.25,387830],["2017-02-15",3546.25,3641.74,3546.25,3602.68,862470],["2017-02-16",3602.68,3689.49,3602.68,3602.68,811150],["2017-02-17",3593.99,3598.34,3559.27,3585.31,279760],["2017-02-20",3559.27,3580.97,3550.59,3563.61,377390],["2017-02-21",3563.61,3624.38,3563.61,3624.38,611140],["2017-02-22",3646.08,3711.19,3624.38,3685.15,1058680],["2017-02-23",3711.19,3928.22,3711.19,3824.05,2140360],["2017-02-24",3824.05,3854.43,3737.23,3737.23,673350],["2017-02-27",3745.91,3819.7,3745.91,3784.98,396160],["2017-02-28",3793.66,3858.77,3693.83,3693.83,1008380],["2017-03-01",3741.57,3745.91,3689.49,3715.53,679180],["2017-03-02",3732.89,3754.6,3689.49,3698.17,442720],["2017-03-03",3698.17,3719.87,3689.49,3689.49,511810],["2017-03-06",3689.49,3732.89,3680.81,3689.49,320280],["2017-03-07",3689.49,3841.41,3689.49,3841.41,586550],["2017-03-08",3841.41,3845.75,3780.64,3793.66,732900],["2017-03-09",3776.3,3798.0,3702.51,3702.51,710620],["2017-03-10",3702.51,3732.89,3689.49,3689.49,523200],["2017-03-13",3689.49,3689.49,3667.78,3667.78,478020],["2017-03-14",3650.42,3698.17,3646.08,3685.15,225060],["2017-03-15",3672.13,3689.49,3667.78,3672.13,201160],["2017-03-16",3711.19,3806.68,3711.19,3784.98,1442150],["2017-03-17",3798.0,3858.77,3732.89,3780.64,547950],["2017-03-20",3821.1,3857.06,3816.6,3834.58,464110],["2017-03-21",3866.05,3870.55,3803.12,3807.61,461880],["2017-03-22",3794.13,3807.61,3731.19,3731.19,658230],["2017-03-23",3758.16,3758.16,3663.76,3731.19,277370],["2017-03-24",3731.19,3767.15,3695.23,3695.23,264560],["2017-03-27",3699.72,3776.14,3699.72,3699.72,169150],["2017-03-28",3726.69,3771.65,3704.22,3731.19,403450],["2017-03-29",3816.6,3906.51,3816.6,3839.08,822920],["2017-03-30",3843.58,3843.58,3807.61,3807.61,359380],["2017-03-31",3798.62,3803.12,3758.16,3776.14,569950],["2017-04-03",3776.14,3816.6,3767.15,3789.63,488140],["2017-04-04",3821.1,3821.1,3708.71,3731.19,952420],["2017-04-05",3753.67,3771.65,3722.2,3731.19,212640],["2017-04-07",3722.2,3857.06,3722.2,3807.61,719950],["2017-04-10",3807.61,3821.1,3780.64,3803.12,122060],["2017-04-11",3780.64,3785.13,3735.69,3740.18,197790],["2017-04-12",3740.18,3780.64,3722.2,3726.69,461240],["2017-04-13",3726.69,3726.69,3591.83,3591.83,802140],["2017-04-14",3569.36,3636.79,3506.42,3524.4,1769391],["2017-04-17",3483.94,3551.37,3452.47,3461.47,1125260],["2017-04-18",3461.47,3506.42,3452.47,3506.42,704740],["2017-04-19",3506.42,3528.9,3497.43,3528.9,313770],["2017-04-20",3551.37,3582.84,3537.89,3573.85,510490],["2017-04-21",3596.33,3596.33,3542.38,3560.36,278770],["2017-04-24",3560.36,3618.8,3546.88,3546.88,479790],["2017-04-25",3546.88,3573.85,3519.91,3546.88,410440],["2017-04-26",3551.37,3564.86,3510.91,3546.88,480490],["2017-04-27",3596.33,3596.33,3546.88,3551.37,234020],["2017-04-28",3591.83,3591.83,3524.4,3551.37,201940],["2017-05-03",3569.36,3677.25,3537.89,3663.76,666770],["2017-05-04",3686.24,3767.15,3686.24,3726.69,529480],["2017-05-05",3708.71,3771.65,3663.76,3663.76,412810],["2017-05-08",3645.78,3663.76,3596.33,3632.29,520340],["2017-05-09",3605.32,3686.24,3596.33,3663.76,462780],["2017-05-10",3663.76,3758.16,3663.76,3708.71,691130],["2017-05-11",3731.19,3731.19,3681.74,3686.24,388230],["2017-05-12",3672.75,3866.05,3668.25,3830.09,2081010],["2017-05-15",3843.58,4095.32,3843.58,4095.32,4102370],["2017-05-16",4126.79,4311.1,4126.79,4180.73,2534790],["2017-05-17",4180.73,4338.07,4068.35,4315.59,1756420],["2017-05-18",4293.12,4383.02,4135.78,4135.78,1460080],["2017-05-19",4135.78,4221.19,4099.81,4144.77,976910],["2017-05-22",4135.78,4225.69,3866.05,3866.05,1673630],["2017-05-23",3866.05,3978.44,3825.59,3843.58,1437640],["2017-05-24",3843.58,3955.96,3843.58,3893.02,673750],["2017-05-25",3870.55,3911.01,3825.59,3870.55,903350],["2017-05-26",3870.55,3911.01,3843.58,3861.56,687800],["2017-05-29",3866.05,4131.28,3866.05,4131.28,1992640],["2017-05-30",4270.64,4270.64,4045.87,4068.35,1369500],["2017-05-31",4068.35,4104.31,3955.96,3978.44,651840],["2017-06-01",3978.44,4068.35,3978.44,3996.42,673420],["2017-06-02",4045.87,4063.85,3996.42,4045.87,624510],["2017-06-05",4045.87,4131.28,4000.91,4063.85,590420],["2017-06-06",4068.35,4131.28,4059.35,4063.85,490130],["2017-06-07",4077.34,4108.8,4059.35,4072.84,908480],["2017-06-08",4072.84,4086.33,3978.44,4018.9,805340],["2017-06-09",4018.9,4023.39,3969.45,3991.92,619660],["2017-06-12",3991.92,4023.39,3866.05,3951.47,737620],["2017-06-13",3942.47,3991.92,3906.51,3933.48,583730],["2017-06-14",3937.98,4018.9,3937.98,3982.93,729550],["2017-06-15",3987.43,3996.42,3946.97,3960.46,400370],["2017-06-16",3978.44,4014.4,3960.46,3982.93,267460],["2017-06-19",3982.93,4108.8,3982.93,4068.35,3599526],["2017-06-20",4068.35,4081.83,4023.39,4032.38,594588],["2017-06-21",4032.38,4032.38,3960.46,3969.45,799108],["2017-06-22",3964.95,3969.45,3920.0,3920.0,675298],["2017-06-23",3920.0,3987.43,3915.5,3955.96,756768],["2017-06-26",3955.96,3955.96,3911.01,3911.01,1491902],["2017-06-27",3924.49,3937.98,3875.04,3879.54,1546522],["2017-06-28",3875.04,3888.53,3852.57,3857.06,1305572],["2017-06-29",3866.05,3973.94,3866.05,3920.0,1715192],["2017-06-30",3920.0,3973.94,3920.0,3920.0,500460],["2017-07-03",3915.5,3937.98,3866.05,3866.05,639710],["2017-07-04",3911.01,3920.0,3884.03,3920.0,805010],["2017-07-05",3920.0,4180.73,3920.0,4171.74,2444040],["2017-07-06",4171.74,4275.13,4140.27,4234.68,2210430],["2017-07-07",4225.69,4225.69,4045.87,4086.33,1228610],["2017-07-10",4086.33,4090.82,3982.93,4000.91,1122730],["2017-07-11",3991.92,4072.84,3969.45,4072.84,837720],["2017-07-12",4059.35,4158.25,4045.87,4149.26,779480],["2017-07-13",4171.74,4171.74,4104.31,4140.27,835520],["2017-07-14",4171.74,4216.69,4153.76,4194.22,1861570],["2017-07-17",4207.7,4356.05,4180.73,4248.16,3400040],["2017-07-18",4248.16,4248.16,4158.25,4180.73,524680],["2017-07-19",4180.73,4216.69,4153.76,4153.76,706780],["2017-07-20",4117.8,4135.78,4054.86,4104.31,731120],["2017-07-21",4104.31,4135.78,4077.34,4077.34,1361410],["2017-07-24",4077.34,4090.82,4000.91,4045.87,662280],["2017-07-25",4014.4,4135.78,4014.4,4126.79,449010],["2017-07-26",4126.79,4158.25,4095.32,4153.76,558930],["2017-07-27",4158.25,4171.74,4099.81,4099.81,1489480],["2017-07-28",4108.8,4144.77,4068.35,4108.8,1154420],["2017-07-31",4108.8,4108.8,4032.38,4045.87,846340],["2017-08-01",4045.87,4068.35,3955.96,3969.45,1337910],["2017-08-02",3969.45,3991.92,3911.01,3960.46,783060],["2017-08-03",3955.96,3969.45,3906.51,3915.5,642390],["2017-08-04",3915.5,3996.42,3911.01,3955.96,426590],["2017-08-07",4014.4,4014.4,3955.96,3955.96,484340],["2017-08-08",3978.44,3978.44,3902.02,3911.01,552130],["2017-08-09",3955.96,3955.96,3857.06,3884.03,560710],["2017-08-10",3884.03,3893.02,3852.57,3852.57,365720],["2017-08-11",3852.57,3861.56,3803.12,3843.58,1745670],["2017-08-14",3866.05,3928.99,3821.1,3897.52,719880],["2017-08-15",3928.99,3933.48,3893.02,3893.02,357700],["2017-08-16",3893.02,3911.01,3848.07,3893.02,229080],["2017-08-17",3893.02,3893.02,3735.69,3735.69,742810],["2017-08-18",3735.69,3735.69,3596.33,3686.24,598810],["2017-08-21",3753.67,3776.14,3686.24,3708.71,360910],["2017-08-22",3708.71,3762.66,3704.22,3731.19,364460],["2017-08-23",3735.69,3753.67,3686.24,3726.69,163270],["2017-08-24",3704.22,3821.1,3699.72,3776.14,387540],["2017-08-25",3776.14,3776.14,3740.18,3749.17,159390],["2017-08-28",3762.66,3762.66,3717.7,3731.19,184330],["2017-08-29",3731.19,3771.65,3713.21,3735.69,398210],["2017-08-30",3735.69,3735.69,3708.71,3726.69,227600],["2017-08-31",3722.2,3726.69,3663.76,3668.25,568020],["2017-09-01",3659.26,3686.24,3618.8,3659.26,492480],["2017-09-05",3659.26,3731.19,3632.29,3731.19,324270],["2017-09-06",3731.19,3731.19,3681.74,3686.24,226600],["2017-09-07",3686.24,3708.71,3641.28,3686.24,451950],["2017-09-08",3681.74,3704.22,3672.75,3677.25,235070],["2017-09-11",3722.2,3722.2,3641.28,3672.75,370650],["2017-09-12",3672.75,3681.74,3645.78,3668.25,267050],["2017-09-13",3645.78,3677.25,3596.33,3677.25,601680],["2017-09-14",3677.25,3708.71,3641.28,3663.76,258950],["2017-09-15",3687.26,3817.91,3687.26,3687.26,352050],["2017-09-18",3716.3,3764.69,3687.26,3755.01,401700],["2017-09-19",3755.01,3813.07,3755.01,3779.2,671890],["2017-09-20",3798.56,3822.75,3750.17,3769.52,1781920],["2017-09-21",3774.36,3808.24,3725.97,3730.81,1862650],["2017-09-22",3730.81,3750.17,3716.3,3730.81,1954900],["2017-09-25",3750.17,3774.36,3730.81,3730.81,1670640],["2017-09-26",3755.01,3759.85,3725.97,3735.65,1769210],["2017-09-27",3750.17,3759.85,3735.65,3735.65,1621760],["2017-09-28",3735.65,3759.85,3701.78,3735.65,1597440],["2017-09-29",3725.97,3750.17,3725.97,3750.17,1694970],["2017-10-02",3750.17,3774.36,3740.49,3750.17,1785100],["2017-10-03",3740.49,3798.56,3740.49,3764.69,1841610],["2017-10-04",3774.36,3909.85,3750.17,3909.85,2007800],["2017-10-05",3909.85,3996.95,3895.34,3919.53,2291020],["2017-10-06",3919.53,3938.89,3885.66,3885.66,1706730],["2017-10-09",3885.66,3919.53,3803.4,3871.14,1732200],["2017-10-10",3871.14,3895.34,3846.95,3895.34,2110060],["2017-10-11",3919.53,3934.05,3900.17,3924.37,1788120],["2017-10-12",3938.89,4146.96,3938.89,4127.6,3806040],["2017-10-13",4127.6,4161.48,4045.34,4064.7,2434320],["2017-10-16",4064.7,4074.38,4025.99,4055.02,1924550],["2017-10-17",4021.15,4050.18,3996.95,4030.83,2166030],["2017-10-18",4021.15,4074.38,3996.95,4016.31,1764020],["2017-10-19",3992.11,4069.54,3992.11,4045.34,2213730],["2017-10-20",4045.34,4064.7,4030.83,4045.34,2660570],["2017-10-23",4016.31,4035.66,3871.14,3871.14,1914950],["2017-10-24",3871.14,3963.08,3769.52,3914.69,713630],["2017-10-25",3871.14,3871.14,3798.56,3861.46,736560],["2017-10-26",3861.46,3861.46,3779.2,3846.95,605020],["2017-10-27",3856.62,3871.14,3788.88,3871.14,411290],["2017-10-30",3871.14,3909.85,3822.75,3837.27,316420],["2017-10-31",3837.27,3837.27,3774.36,3774.36,491650],["2017-11-01",3866.3,3866.3,3629.2,3629.2,425220],["2017-11-02",3629.2,3716.3,3484.03,3716.3,498040],["2017-11-03",3629.2,3701.78,3532.42,3667.91,306890],["2017-11-06",3667.91,3701.78,3629.2,3648.55,284390],["2017-11-07",3629.2,3643.71,3605.0,3629.2,370120],["2017-11-08",3580.81,3653.39,3580.81,3580.81,280580],["2017-11-09",3580.81,3580.81,3546.93,3575.97,263200],["2017-11-10",3542.09,3605.0,3537.26,3575.97,355100],["2017-11-13",3575.97,3605.0,3508.22,3556.61,410440],["2017-11-14",3556.61,3556.61,3488.87,3498.54,537180],["2017-11-15",3605.0,3605.0,3493.71,3571.13,494220],["2017-11-16",3532.42,3580.81,3484.03,3561.45,1084090],["2017-11-17",3575.97,3595.32,3527.58,3566.29,298490],["2017-11-20",3566.29,3566.29,3532.42,3532.42,445190],["2017-11-21",3532.42,3556.61,3508.22,3532.42,543680],["2017-11-22",3532.42,3575.97,3522.74,3566.29,543470],["2017-11-23",3566.29,3580.81,3537.26,3566.29,624810],["2017-11-24",3566.29,3653.39,3542.09,3619.52,699990],["2017-11-27",3619.52,3764.69,3614.68,3721.13,994140],["2017-11-28",3701.78,3798.56,3682.42,3682.42,1054040],["2017-11-29",3682.42,3687.26,3614.68,3624.36,668980],["2017-11-30",3629.2,3677.58,3609.84,3624.36,1231140],["2017-12-01",3624.36,3624.36,3580.81,3605.0,912440],["2017-12-04",3629.2,3629.2,3561.45,3580.81,885820],["2017-12-05",3580.81,3701.78,3556.61,3609.84,721250],["2017-12-06",3629.2,3629.2,3561.45,3566.29,437660],["2017-12-07",3566.29,3624.36,3542.09,3571.13,522390],["2017-12-08",3571.13,3575.97,3527.58,3527.58,574680],["2017-12-11",3527.58,3575.97,3488.87,3488.87,551590],["2017-12-12",3488.87,3508.22,3450.15,3479.19,602540],["2017-12-13",3484.03,3498.54,3459.83,3479.19,311220],["2017-12-14",3508.22,3556.61,3474.35,3508.22,675600],["2017-12-15",3498.54,3571.13,3488.87,3508.22,170740],["2017-12-18",3580.81,3605.0,3566.29,3575.97,493780],["2017-12-19",3600.16,3600.16,3532.42,3551.77,170690],["2017-12-20",3551.77,3556.61,3508.22,3522.74,225410],["2017-12-21",3508.22,3561.45,3503.38,3542.09,407720],["2017-12-22",3542.09,3556.61,3522.74,3532.42,294560],["2017-12-25",3532.42,3532.42,3503.38,3503.38,160440],["2017-12-26",3493.71,3532.42,3488.87,3503.38,213950],["2017-12-27",3527.58,3551.77,3493.71,3532.42,749450],["2017-12-28",3498.54,3546.93,3498.54,3532.42,267850],["2017-12-29",3513.06,3537.26,3493.71,3532.42,444990],["2018-01-02",3532.42,3721.13,3532.42,3580.81,501040],["2018-01-03",3580.81,3595.32,3551.77,3585.64,473850],["2018-01-04",3585.64,3590.48,3537.26,3590.48,574980],["2018-01-05",3580.81,3580.81,3551.77,3551.77,164310],["2018-01-08",3575.97,3575.97,3532.42,3542.09,196110],["2018-01-09",3537.26,3551.77,3513.06,3532.42,311750],["2018-01-10",3532.42,3672.75,3532.42,3566.29,364240],["2018-01-11",3590.48,3624.36,3571.13,3614.68,377350],["2018-01-12",3629.2,3667.91,3580.81,3585.64,455480],["2018-01-15",3585.64,3643.71,3580.81,3614.68,236310],["2018-01-16",3614.68,3629.2,3532.42,3571.13,267390],["2018-01-17",3571.13,3571.13,3522.74,3522.74,363960],["2018-01-18",3488.87,3532.42,3488.87,3508.22,173620],["2018-01-19",3508.22,3551.77,3503.38,3503.38,303290],["2018-01-22",3498.54,3532.42,3488.87,3493.71,200790],["2018-01-25",3493.71,3527.58,3464.67,3484.03,351160],["2018-01-26",3484.03,3580.81,3464.67,3469.51,271280],["2018-01-29",3454.99,3484.03,3454.99,3464.67,141640],["2018-01-30",3392.09,3454.99,3392.09,3421.12,426460],["2018-01-31",3421.12,3498.54,3421.12,3445.32,124000],["2018-02-01",3416.28,3469.51,3382.41,3387.25,313180],["2018-02-02",3353.38,3382.41,3290.47,3290.47,193950],["2018-02-05",3290.47,3290.47,3063.04,3087.24,301690],["2018-02-06",2951.75,2951.75,2874.32,2874.32,615880],["2018-02-07",3058.2,3058.2,2951.75,3014.65,501770],["2018-02-08",3014.65,3082.4,3000.13,3029.17,243500],["2018-02-09",2975.94,3058.2,2903.36,3043.68,254460],["2018-02-12",3072.72,3193.69,3048.52,3169.5,176090],["2018-02-13",3246.92,3246.92,3145.3,3227.56,163440],["2018-02-21",3334.02,3334.02,3217.89,3285.63,89590],["2018-02-22",3169.5,3280.79,3169.5,3198.53,463530],["2018-02-23",3242.08,3242.08,3169.5,3227.56,59510],["2018-02-26",3237.24,3237.24,3159.82,3193.69,103010],["2018-02-27",3232.4,3232.4,3125.95,3184.01,68120],["2018-02-28",3169.5,3169.5,2966.26,3150.14,417020],["2018-03-01",3053.36,3145.3,3053.36,3096.91,118350],["2018-03-02",3053.36,3237.24,3053.36,3188.85,202710],["2018-03-05",3193.69,3348.54,3193.69,3275.95,160400],["2018-03-06",3300.15,3300.15,3193.69,3222.73,158750],["2018-03-07",3242.08,3266.28,3193.69,3217.89,185430],["2018-03-08",3261.44,3261.44,3208.21,3237.24,103810],["2018-03-09",3275.95,3275.95,3213.05,3217.89,232260],["2018-03-12",3217.89,3217.89,3179.17,3193.69,192840],["2018-03-13",3179.17,3179.17,3111.43,3135.62,120880],["2018-03-14",3193.69,3193.69,3140.46,3169.5,93160],["2018-03-15",3169.5,3203.37,3145.3,3164.66,52600],["2018-03-16",3169.5,3213.05,3164.66,3193.69,170690],["2018-03-19",3159.82,3193.69,3159.82,3169.5,143320],["2018-03-20",3245.56,3245.56,3215.14,3235.42,91530],["2018-03-21",3240.49,3255.71,3220.21,3235.42,173790],["2018-03-22",3220.21,3230.35,3194.85,3205.0,150150],["2018-03-23",3169.5,3169.5,3123.86,3134.0,267310],["2018-03-26",3220.21,3220.21,3134.0,3169.5,124820],["2018-03-27",3139.07,3194.85,3118.79,3123.86,116790],["2018-03-28",3184.71,3184.71,3093.43,3093.43,61670],["2018-03-29",3093.43,3118.79,3093.43,3093.43,125820],["2018-03-30",3098.5,3118.79,3073.14,3118.79,167620],["2018-04-02",3118.79,3194.85,3103.57,3169.5,495220],["2018-04-03",3189.78,3194.85,3113.71,3169.5,330050],["2018-04-04",3169.5,3174.57,3118.79,3128.93,186490],["2018-04-05",3159.35,3275.99,3123.86,3275.99,588150],["2018-04-06",3291.21,3468.7,3286.13,3448.41,424510],["2018-04-09",3448.41,3453.48,3382.49,3453.48,1046010],["2018-04-10",3453.48,3468.7,3367.27,3397.7,233220],["2018-04-11",3321.63,3438.27,3311.49,3346.99,391080],["2018-04-12",3357.13,3357.13,3144.14,3255.71,192150],["2018-04-13",3296.28,3296.28,3194.85,3215.14,245490],["2018-04-16",3184.71,3428.13,3184.71,3245.56,782480],["2018-04-17",3346.99,3412.91,3260.78,3260.78,671870],["2018-04-18",3346.99,3377.42,3296.28,3336.85,142940],["2018-04-19",3301.35,3372.34,3245.56,3245.56,423830],["2018-04-20",3245.56,3402.77,3245.56,3397.7,486330],["2018-04-23",3438.27,3524.48,3397.7,3463.63,908520],["2018-04-24",3463.63,3641.12,3463.63,3625.9,1240560],["2018-04-26",3636.05,3641.12,3438.27,3443.34,685580],["2018-04-27",3417.99,3549.84,3417.99,3544.77,262230],["2018-05-02",3549.84,3549.84,3438.27,3488.98,287860],["2018-05-03",3407.84,3483.91,3382.49,3483.91,576400],["2018-05-04",3387.56,3483.91,3387.56,3402.77,183780],["2018-05-07",3397.7,3488.98,3387.56,3488.98,342710],["2018-05-08",3499.12,3691.83,3387.56,3651.26,1383420],["2018-05-09",3651.26,3701.97,3646.19,3661.4,364510],["2018-05-10",3691.83,3691.83,3625.9,3651.26,421470],["2018-05-11",3651.26,3661.4,3554.91,3646.19,275500],["2018-05-14",3651.26,3651.26,3570.12,3600.55,107020],["2018-05-15",3646.19,3742.54,3559.98,3722.26,502210],["2018-05-16",3742.54,3742.54,3681.69,3691.83,179460],["2018-05-17",3651.26,3727.33,3641.12,3656.33,246200],["2018-05-18",3625.9,3671.55,3600.55,3605.62,261430],["2018-05-21",3605.62,3686.76,3605.62,3630.98,249160],["2018-05-22",3625.9,3625.9,3458.56,3499.12,314920],["2018-05-23",3499.12,3549.84,3468.7,3549.84,763690],["2018-05-24",3666.47,3701.97,3549.84,3656.33,792530],["2018-05-25",3696.9,3727.33,3651.26,3651.26,372500],["2018-05-28",3742.54,3742.54,3473.77,3646.19,843450],["2018-05-29",3676.62,3707.04,3544.77,3651.26,383150],["2018-05-30",3724.29,3899.55,3724.29,3724.29,189440],["2018-05-31",3800.96,3877.64,3729.76,3822.87,273890],["2018-06-01",3806.44,3833.82,3724.29,3779.05,87680],["2018-06-04",3806.44,3806.44,3669.52,3696.9,131130],["2018-06-05",3669.52,3735.24,3642.13,3642.13,210070],["2018-06-06",3642.13,3669.52,3565.46,3625.7,394100],["2018-06-07",3603.79,3625.7,3581.89,3625.7,52140],["2018-06-08",3669.52,3669.52,3587.36,3614.75,274810],["2018-06-11",3581.89,3790.01,3505.21,3505.21,226800],["2018-06-12",3505.21,3505.21,3428.53,3461.4,345370],["2018-06-13",3527.12,3592.84,3450.44,3543.55,366590],["2018-06-14",3477.83,3702.38,3455.92,3570.93,837610],["2018-06-15",3653.09,3724.29,3570.93,3724.29,948630],["2018-06-18",3669.52,3833.82,3669.52,3833.82,1247010],["2018-06-19",3647.61,3800.96,3647.61,3718.81,130750],["2018-06-20",3718.81,3822.87,3669.52,3669.52,22230],["2018-06-21",3669.52,3669.52,3609.27,3642.13,44620],["2018-06-22",3587.36,3642.13,3559.98,3636.66,76840],["2018-06-25",3565.46,3674.99,3565.46,3669.52,4150],["2018-06-26",3669.52,3669.52,3587.36,3669.52,1680],["2018-06-27",3685.95,3685.95,3587.36,3653.09,220690],["2018-06-28",3559.98,3806.44,3461.4,3806.44,509170],["2018-06-29",3806.44,3833.82,3724.29,3828.35,105400],["2018-07-02",3620.22,3800.96,3614.75,3784.53,18010],["2018-07-03",3614.75,3790.01,3614.75,3614.75,58110],["2018-07-04",3614.75,3779.05,3614.75,3614.75,25390],["2018-07-05",3696.9,3696.9,3532.59,3669.52,46150],["2018-07-06",3614.75,3636.66,3505.21,3538.07,63730],["2018-07-09",3669.52,3740.72,3538.07,3559.98,52190],["2018-07-10",3559.98,3559.98,3505.21,3559.98,11830],["2018-07-11",3554.5,3559.98,3494.26,3554.5,14740],["2018-07-12",3505.21,3543.55,3461.4,3532.59,26300],["2018-07-13",3505.21,3609.27,3340.9,3609.27,457910],["2018-07-16",3412.1,3707.86,3412.1,3559.98,14040],["2018-07-17",3455.92,3581.89,3450.44,3576.41,325650],["2018-07-18",3466.87,3603.79,3466.87,3603.79,73100],["2018-07-19",3603.79,3642.13,3532.59,3603.79,397800],["2018-07-20",3576.41,3658.56,3570.93,3587.36,543940],["2018-07-23",3614.75,3642.13,3587.36,3620.22,306300],["2018-07-24",3724.29,3724.29,3565.46,3565.46,482470],["2018-07-25",3565.46,3631.18,3554.5,3570.93,318080],["2018-07-26",3609.27,3625.7,3554.5,3554.5,260690],["2018-07-27",3554.5,3581.89,3532.59,3559.98,250410],["2018-07-30",3554.5,3636.66,3505.21,3505.21,139600],["2018-07-31",3505.21,3554.5,3483.3,3505.21,497520],["2018-08-01",3505.21,3543.55,3439.49,3439.49,463390],["2018-08-02",3439.49,3505.21,3368.29,3412.1,442810],["2018-08-03",3362.81,3494.26,3329.95,3340.9,377900],["2018-08-06",3297.09,3417.58,3286.13,3286.13,443320],["2018-08-07",3269.7,3340.9,3258.75,3258.75,383640],["2018-08-08",3258.75,3308.04,3247.8,3297.09,51240],["2018-08-09",3335.43,3335.43,3258.75,3286.13,111490],["2018-08-10",3286.13,3286.13,3247.8,3286.13,196380],["2018-08-13",3286.13,3308.04,3236.84,3236.84,386180],["2018-08-14",3275.18,3313.52,3247.8,3313.52,408010],["2018-08-15",3286.13,3335.43,3286.13,3313.52,303610],["2018-08-16",3313.52,3324.47,3280.66,3308.04,284510],["2018-08-17",3286.13,3308.04,3275.18,3297.09,332330],["2018-08-20",3308.04,3308.04,3286.13,3286.13,361930],["2018-08-21",3286.13,3335.43,3280.66,3335.43,771010],["2018-08-22",3335.43,3340.9,3313.52,3335.43,784700],["2018-08-23",3417.58,3417.58,3335.43,3362.81,651710],["2018-08-24",3412.1,3444.96,3368.29,3444.96,664170],["2018-08-27",3444.96,3444.96,3401.15,3401.15,582360],["2018-08-28",3401.15,3423.06,3351.86,3368.29,585090],["2018-08-29",3368.29,3368.29,3329.95,3340.9,459360],["2018-08-30",3329.95,3368.29,3286.13,3368.29,413280],["2018-08-31",3390.2,3390.2,3319.0,3340.9,1659467],["2018-09-04",3340.9,3379.24,3329.95,3368.29,460570],["2018-09-05",3368.29,3406.63,3368.29,3368.29,367480],["2018-09-06",3368.29,3384.72,3357.33,3379.24,334000],["2018-09-07",3368.29,3379.24,3340.9,3368.29,338600],["2018-09-10",3324.47,3362.81,3324.47,3340.9,313760],["2018-09-11",3351.86,3357.33,3324.47,3340.9,389130],["2018-09-12",3324.47,3346.38,3308.04,3346.38,304100],["2018-09-13",3319.0,3346.38,3313.52,3313.52,240750],["2018-09-14",3302.57,3340.9,3286.13,3340.9,436370],["2018-09-17",3340.9,3346.38,3329.95,3335.43,484850],["2018-09-18",3319.0,3362.81,3313.52,3346.38,427100],["2018-09-19",3335.43,3401.15,3329.95,3401.15,498370],["2018-09-20",3384.72,3406.63,3373.76,3395.67,622470],["2018-09-21",3368.29,3390.2,3362.81,3368.29,507230],["2018-09-24",3362.81,3390.2,3340.9,3357.33,584950],["2018-09-25",3351.86,3362.81,3319.0,3357.33,438190],["2018-09-26",3357.33,3357.33,3335.43,3351.86,585550],["2018-09-27",3346.38,3390.2,3340.9,3373.76,591080],["2018-09-28",3351.86,3499.73,3351.86,3434.01,844520],["2018-10-01",3461.4,3521.64,3450.44,3494.26,843360],["2018-10-02",3494.26,3516.16,3439.49,3477.83,631270],["2018-10-03",3477.83,3477.83,3406.63,3423.06,500310],["2018-10-04",3412.1,3444.96,3412.1,3444.96,524900],["2018-10-05",3444.96,3477.83,3373.76,3477.83,468780],["2018-10-08",3505.21,3505.21,3423.06,3477.83,170570],["2018-10-09",3477.83,3581.89,3477.83,3581.89,429890],["2018-10-10",3587.36,3790.01,3570.93,3779.05,834050],["2018-10-11",3779.05,3779.05,3559.98,3696.9,376900],["2018-10-12",3669.52,3696.9,3439.49,3658.56,140670],["2018-10-15",3614.75,3614.75,3505.21,3532.59,270850],["2018-10-16",3532.59,3614.75,3510.69,3614.75,526010],["2018-10-17",3576.41,3658.56,3576.41,3576.41,634910],["2018-10-18",3576.41,3642.13,3559.98,3603.79,509640],["2018-10-19",3576.41,3576.41,3510.69,3527.12,433040],["2018-10-22",3527.12,3554.5,3499.73,3521.64,579790],["2018-10-23",3521.64,3521.64,3434.01,3505.21,975950],["2018-10-24",3505.21,3521.64,3450.44,3521.64,475850],["2018-10-25",3423.06,3521.64,3395.67,3434.01,369360],["2018-10-26",3434.01,3669.52,3395.67,3505.21,411480],["2018-10-29",3483.3,3516.16,3450.44,3505.21,260250],["2018-10-30",3466.87,3614.75,3434.01,3505.21,434050],["2018-10-31",3505.21,3587.36,3455.92,3461.4,338290],["2018-11-01",3450.44,3466.87,3401.15,3444.96,197060],["2018-11-02",3494.26,3532.59,3477.83,3516.16,793120],["2018-11-05",3516.16,3587.36,3477.83,3532.59,199940],["2018-11-06",3532.59,3724.29,3516.16,3718.81,1011340],["2018-11-07",3718.81,3740.72,3614.75,3718.81,203320],["2018-11-08",3718.81,3718.81,3576.41,3576.41,188620],["2018-11-09",3576.41,3724.29,3538.07,3543.55,145180],["2018-11-12",3625.7,3658.56,3510.69,3543.55,270220],["2018-11-13",3614.75,3614.75,3543.55,3549.03,139020],["2018-11-14",3587.36,3587.36,3313.52,3313.52,388890],["2018-11-15",3340.9,3543.55,3340.9,3477.83,165200],["2018-11-16",3488.78,3554.5,3286.13,3340.9,536270],["2018-11-19",3340.9,3423.06,3340.9,3351.86,170470],["2018-11-20",3351.86,3395.67,3340.9,3395.67,55330],["2018-11-21",3450.44,3450.44,3340.9,3439.49,37410],["2018-11-22",3554.5,3554.5,3286.13,3362.81,658640],["2018-11-23",3423.06,3461.4,3362.81,3439.49,384610],["2018-11-26",3444.96,3455.92,3203.98,3444.96,1280180],["2018-11-27",3444.96,3450.44,3308.04,3308.04,516060],["2018-11-28",3308.04,3505.21,3308.04,3494.26,1159490],["2018-11-29",3494.26,3499.73,3357.33,3417.58,205190],["2018-11-30",3395.67,3444.96,3395.67,3395.67,251490],["2018-12-03",3488.78,3488.78,3401.15,3477.83,427530],["2018-12-04",3450.44,3477.83,3395.67,3472.35,373240],["2018-12-05",3472.35,3472.35,3412.1,3417.58,349360],["2018-12-06",3412.1,3439.49,3412.1,3434.01,311440],["2018-12-07",3466.87,3466.87,3406.63,3444.96,341570],["2018-12-10",3412.1,3450.44,3412.1,3412.1,880900],["2018-12-11",3450.44,3559.98,3412.1,3554.5,1169020],["2018-12-12",3554.5,3609.27,3434.01,3587.36,970830],["2018-12-13",3614.75,3669.52,3587.36,3658.56,755700],["2018-12-14",3538.07,3718.81,3450.44,3691.42,1369970],["2018-12-17",3691.42,3718.81,3685.95,3718.81,545640],["2018-12-18",3559.98,3773.58,3527.12,3751.67,1137830],["2018-12-19",3768.1,3779.05,3669.52,3779.05,1054810],["2018-12-20",3779.05,3779.05,3674.99,3773.58,777840],["2018-12-21",3614.75,3757.15,3559.98,3576.41,1775720],["2018-12-24",3576.41,3713.33,3576.41,3614.75,521950],["2018-12-25",3664.04,3664.04,3510.69,3631.18,419380],["2018-12-26",3642.13,3653.09,3395.67,3603.79,1500770],["2018-12-27",3559.98,3642.13,3461.4,3631.18,1058750],["2018-12-28",3696.9,3696.9,3450.44,3614.75,1854500],["2019-01-02",3450.44,3647.61,3406.63,3477.83,1639150],["2019-01-03",3477.83,3598.32,3401.15,3477.83,1079920],["2019-01-04",3340.9,3477.83,3340.9,3461.4,2040160],["2019-01-07",3395.67,3614.75,3395.67,3549.03,982230],["2019-01-08",3505.21,3609.27,3505.21,3549.03,848870],["2019-01-09",3549.03,3559.98,3472.35,3472.35,669450],["2019-01-10",3472.35,3614.75,3472.35,3559.98,678040],["2019-01-11",3477.83,3581.89,3466.87,3559.98,998210],["2019-01-14",3559.98,3603.79,3461.4,3570.93,789840],["2019-01-15",3603.79,3664.04,3494.26,3658.56,751350],["2019-01-16",3691.42,3707.86,3559.98,3653.09,136820],["2019-01-17",3642.13,3647.61,3603.79,3631.18,584630],["2019-01-18",3631.18,3664.04,3587.36,3647.61,570110],["2019-01-21",3647.61,3707.86,3565.46,3669.52,137510],["2019-01-22",3724.29,3735.24,3614.75,3724.29,285010],["2019-01-23",3735.24,3773.58,3614.75,3751.67,237100],["2019-01-24",3751.67,3768.1,3751.67,3762.62,141210],["2019-01-25",3751.67,3806.44,3724.29,3806.44,166220],["2019-01-28",3751.67,3806.44,3565.46,3779.05,1111430],["2019-01-29",3779.05,3888.59,3559.98,3888.59,1020010],["2019-01-30",3915.98,3987.18,3888.59,3987.18,327030],["2019-01-31",3987.18,4080.28,3943.36,4052.9,420960],["2019-02-01",4052.9,4146.01,4030.99,4129.58,298550],["2019-02-11",4200.78,4386.99,4200.78,4386.99,347650],["2019-02-12",4381.51,4507.48,4381.51,4485.57,335650],["2019-02-13",4485.57,4573.2,4250.07,4573.2,430250],["2019-02-14",4545.82,4819.66,4436.28,4814.19,298070],["2019-02-15",4852.53,4858.0,4710.13,4808.71,397620],["2019-02-18",4764.9,4863.48,4545.82,4792.28,710360],["2019-02-19",4792.28,4792.28,4600.59,4753.94,438300],["2019-02-20",4496.53,4764.9,4496.53,4748.46,548640],["2019-02-21",4792.28,4792.28,4562.25,4682.74,513780],["2019-02-22",4551.3,4704.65,4359.61,4704.65,1565640],["2019-02-25",4704.65,4704.65,4523.91,4644.4,571140],["2019-02-26",4644.4,4644.4,4502.0,4595.11,2238090],["2019-02-27",4595.11,4655.36,4381.51,4655.36,289380],["2019-02-28",4627.97,4627.97,4463.67,4595.11,195410],["2019-03-01",4627.97,4627.97,4441.76,4584.16,3213330],["2019-03-04",4584.16,4584.16,4299.36,4578.68,1630930],["2019-03-05",4567.73,4567.73,4436.28,4567.73,309480],["2019-03-06",4567.73,4595.11,4271.97,4595.11,1671610],["2019-03-07",4578.68,4578.68,4458.19,4534.87,563620],["2019-03-08",4534.87,4534.87,4381.51,4491.05,299140],["2019-03-11",4354.13,4491.05,4354.13,4491.05,543670],["2019-03-12",4491.05,4491.05,4381.51,4469.14,2693040],["2019-03-13",4386.99,4512.96,4365.08,4458.19,410750],["2019-03-14",4458.19,4458.19,4386.99,4458.19,596550],["2019-03-15",4458.19,4458.19,4376.04,4381.51,333300],["2019-03-18",4458.19,4458.19,4381.51,4430.8,905340],["2019-03-19",4430.8,4606.07,4271.97,4606.07,1328380],["2019-03-20",4606.07,4606.07,4491.05,4600.59,1077610],["2019-03-21",4600.59,4600.59,4299.36,4299.36,1212850],["2019-03-22",4381.51,4381.51,4293.88,4381.51,1160050],["2019-03-25",4430.8,4430.8,4271.97,4381.51,1249800],["2019-03-26",4430.8,4430.8,4277.45,4381.51,1204660],["2019-03-27",4430.8,4430.8,4271.97,4381.51,1768860],["2019-03-28",4381.51,4408.9,4326.74,4381.51,5161150],["2019-03-29",4540.84,4540.84,4375.82,4421.34,1142980],["2019-04-01",4438.42,4546.53,4432.73,4512.39,1044940],["2019-04-02",4540.84,4540.84,4444.11,4444.11,4214390],["2019-04-03",4506.7,4506.7,4444.11,4461.18,774630],["2019-04-04",4461.18,4762.76,4438.42,4762.76,1892550],["2019-04-05",4808.28,4808.28,4637.58,4722.93,4137170],["2019-04-08",4722.93,4722.93,4609.12,4722.93,1756300],["2019-04-09",4722.93,4722.93,4620.5,4711.55,255820],["2019-04-10",4717.24,4865.19,4648.96,4859.5,950310],["2019-04-11",4939.16,4939.16,4848.12,4876.57,722620],["2019-04-12",4836.73,4836.73,4768.45,4802.59,766260],["2019-04-16",4666.03,4700.17,4637.58,4694.48,460840],["2019-04-17",4694.48,4802.59,4614.81,4722.93,580120],["2019-04-18",4745.69,4745.69,4637.58,4711.55,4994180],["2019-04-19",4666.03,4808.28,4637.58,4791.21,656330],["2019-04-22",4808.28,4808.28,4688.79,4779.83,2802110],["2019-04-23",4779.83,4779.83,4677.41,4717.24,880050],["2019-04-24",4666.03,4768.45,4666.03,4768.45,881400],["2019-04-25",4768.45,4779.83,4700.17,4734.31,2686920],["2019-04-26",4779.83,4779.83,4637.58,4722.93,831140],["2019-05-02",4444.11,4722.93,4392.89,4660.34,847250],["2019-05-03",4660.34,4660.34,4438.42,4637.58,2062420],["2019-05-06",4552.22,4666.03,4495.32,4666.03,1688020],["2019-05-07",4683.1,4683.1,4523.77,4631.88,624940],["2019-05-08",4660.34,4660.34,4495.32,4552.22,2346860],["2019-05-09",4495.32,4666.03,4381.51,4660.34,2143080],["2019-05-10",4694.48,4705.86,4609.12,4631.88,353600],["2019-05-13",4779.83,4779.83,4603.43,4643.27,1660540],["2019-05-14",4666.03,4666.03,4552.22,4654.65,1717850],["2019-05-15",4660.34,4666.03,4495.32,4660.34,982930],["2019-05-16",4660.34,4660.34,4557.91,4643.27,956760],["2019-05-17",4654.65,4654.65,4552.22,4637.58,2119940],["2019-05-20",4637.58,4648.96,4552.22,4648.96,1219110],["2019-05-21",4666.03,4666.03,4557.91,4660.34,2577470],["2019-05-22",4666.03,4831.04,4580.67,4666.03,1617040],["2019-05-23",4717.24,4722.93,4574.98,4722.93,1395910],["2019-05-24",4722.93,4734.31,4637.58,4711.55,1635440],["2019-05-27",4711.55,4717.24,4609.12,4717.24,1396510],["2019-05-28",4751.38,4751.38,4609.12,4717.24,1391890],["2019-05-29",4717.24,4717.24,4614.81,4705.86,978150],["2019-05-30",4717.24,4717.24,4637.58,4660.34,780140],["2019-05-31",4660.34,4836.73,4620.5,4779.83,749350],["2019-06-03",4825.35,4825.35,4626.19,4768.45,2271990],["2019-06-04",4768.45,4779.83,4648.96,4779.83,2608850],["2019-06-05",4831.04,5109.87,4751.38,5007.44,713710],["2019-06-06",5107.59,5286.05,5015.29,5169.13,895020],["2019-06-07",5169.13,5199.9,5076.82,5156.82,2590940],["2019-06-10",5107.59,5169.13,5052.21,5156.82,1589610],["2019-06-11",5089.13,5156.82,5021.44,5150.67,2382350],["2019-06-12",5156.82,5156.82,5046.05,5150.67,1768830],["2019-06-13",5107.59,5150.67,5076.82,5107.59,1460170],["2019-06-14",5107.59,5218.36,5107.59,5150.67,1389770],["2019-06-17",5169.13,5218.36,5126.05,5169.13,1681460],["2019-06-18",5230.67,5230.67,5126.05,5193.74,1476850],["2019-06-19",5212.21,5249.13,5138.36,5218.36,1309200],["2019-06-20",5230.67,5236.82,5169.13,5212.21,2331050],["2019-06-21",5212.21,5212.21,5107.59,5144.51,1417980],["2019-06-24",5169.13,5169.13,5076.82,5138.36,3153030],["2019-06-25",5138.36,5138.36,5046.05,5138.36,2682800],["2019-06-26",5169.13,5169.13,5046.05,5046.05,641830],["2019-06-27",5046.05,5132.21,5027.59,5101.44,653800],["2019-06-28",5138.36,5138.36,5046.05,5107.59,1235550],["2019-07-01",5224.51,5224.51,5027.59,5107.59,454240],["2019-07-02",5095.28,5107.59,5052.21,5107.59,464950],["2019-07-03",5082.98,5101.44,5064.52,5076.82,630020],["2019-07-04",5076.82,5076.82,4929.13,4929.13,536200],["2019-07-05",5046.05,5046.05,4584.53,4984.52,816670],["2019-07-08",4984.52,5046.05,4639.91,4898.37,1405060],["2019-07-09",4682.98,5107.59,4621.45,5107.59,242690],["2019-07-10",5107.59,5107.59,4799.91,5082.98,274300],["2019-07-11",5082.98,5082.98,4861.44,5076.82,559180],["2019-07-12",5076.82,5162.98,4892.21,5162.98,423480],["2019-07-15",5107.59,5230.67,4984.52,5230.67,458210],["2019-07-16",5267.59,5347.59,5107.59,5347.59,532660],["2019-07-17",5347.59,5415.28,5107.59,5415.28,1237720],["2019-07-18",5415.28,5464.51,5261.44,5415.28,1065470],["2019-07-19",5292.2,5415.28,5261.44,5415.28,1555060],["2019-07-22",5507.58,5507.58,5261.44,5415.28,831870],["2019-07-23",5415.28,5415.28,5261.44,5409.12,512980],["2019-07-24",5415.28,5415.28,5292.2,5409.12,598910],["2019-07-25",5415.28,5415.28,5107.59,5409.12,579990],["2019-07-26",5409.12,5409.12,5230.67,5396.82,866120],["2019-07-29",5230.67,5396.82,5021.44,5396.82,3109650],["2019-07-30",5353.74,5384.51,5230.67,5384.51,1446130],["2019-07-31",5384.51,5384.51,5169.13,5353.74,1257250],["2019-08-01",5359.89,5359.89,5052.21,5353.74,1671750],["2019-08-02",5353.74,5415.28,5169.13,5415.28,999747],["2019-08-05",5206.05,5446.05,5199.9,5409.12,1793203],["2019-08-06",5409.12,5409.12,5224.51,5384.51,1556310],["2019-08-07",5384.51,5384.51,5230.67,5384.51,3077050],["2019-08-08",5384.51,5384.51,5175.28,5292.2,1241580],["2019-08-09",5341.43,5341.43,5169.13,5335.28,1407130],["2019-08-12",5199.9,5230.67,5119.9,5119.9,1472340],["2019-08-13",5230.67,5353.74,5107.59,5353.74,1683130],["2019-08-14",5353.74,5353.74,5175.28,5322.97,1506733],["2019-08-15",5286.05,5353.74,5119.9,5353.74,366920],["2019-08-16",5353.74,5353.74,5218.36,5347.59,663120],["2019-08-19",5402.97,5402.97,5206.05,5384.51,1895750],["2019-08-20",5384.51,5384.51,5230.67,5347.59,2005720],["2019-08-21",5212.21,5353.74,5212.21,5322.97,1316020],["2019-08-22",5322.97,5415.28,5292.2,5415.28,1054680],["2019-08-23",5402.97,5538.35,5236.82,5538.35,959020],["2019-08-26",5476.82,5692.2,5353.74,5692.2,749780],["2019-08-27",5876.81,5876.81,5661.43,5815.27,848410],["2019-08-28",5692.2,6030.65,5692.2,5969.11,686670],["2019-08-29",5969.11,5969.11,5846.04,5956.81,573550],["2019-08-30",5956.81,5969.11,5722.96,5956.81,750780],["2019-09-03",5956.81,6030.65,5784.5,5950.65,360860],["2019-09-04",5950.65,5950.65,5661.43,5661.43,1807800],["2019-09-05",5784.5,5846.04,5778.35,5846.04,1154020],["2019-09-06",6018.34,6018.34,5722.96,5741.43,2301660],["2019-09-09",5956.81,5956.81,5747.58,5784.5,1009270],["2019-09-10",5962.96,5962.96,5722.96,5839.89,931220],["2019-09-11",5846.04,5846.04,5661.43,5815.27,874310],["2019-09-12",5815.27,5815.27,5569.12,5569.12,1018520],["2019-09-13",5575.28,5716.81,5230.67,5716.81,1254850],["2019-09-16",5846.04,5846.04,5661.43,5815.27,1933330],["2019-09-17",5815.27,5839.89,5661.43,5839.89,928880],["2019-09-18",5839.89,5839.89,5599.89,5661.43,741560],["2019-09-19",5784.5,5833.73,5661.43,5833.73,1320320],["2019-09-20",5846.04,5846.04,5784.5,5815.27,1974050],["2019-09-23",5815.27,5815.27,5538.35,5802.96,2152508],["2019-09-24",5802.96,5833.73,5538.35,5833.73,1013150],["2019-09-25",5833.73,5833.73,5538.35,5833.73,1571780],["2019-09-26",5833.73,5833.73,5575.28,5778.35,1371880],["2019-09-27",5778.35,5778.35,5538.35,5538.35,2578120],["2019-09-30",5661.43,5722.96,5150.67,5150.67,1253940],["2019-10-01",5415.28,5415.28,5169.13,5409.12,769570],["2019-10-02",5409.12,5409.12,5169.13,5378.36,540490],["2019-10-03",5378.36,5538.35,5292.2,5538.35,1164410],["2019-10-04",5587.58,5722.96,5538.35,5722.96,834140],["2019-10-07",5766.04,5766.04,5532.2,5538.35,521360],["2019-10-08",5661.43,5661.43,5415.28,5538.35,1742870],["2019-10-09",5649.12,5649.12,5538.35,5538.35,601610],["2019-10-10",5599.89,5599.89,5353.74,5353.74,573320],["2019-10-11",5353.74,5661.43,5353.74,5359.89,561620],["2019-10-14",5599.89,5599.89,5322.97,5538.35,180920],["2019-10-15",5538.35,5599.89,5359.89,5532.2,28140],["2019-10-16",5532.2,5532.2,5526.05,5526.05,2916200],["2019-10-17",5526.05,5526.05,5501.43,5526.05,5313710],["2019-10-18",5526.05,5538.35,5519.89,5526.05,714860],["2019-10-21",5538.35,5538.35,5261.44,5526.05,948990],["2019-10-22",5599.89,5599.89,5526.05,5526.05,110450],["2019-10-23",5569.12,5569.12,5366.05,5366.05,398500],["2019-10-24",5655.27,5655.27,5538.35,5556.81,216870],["2019-10-25",5710.66,5710.66,5556.81,5599.89,227440],["2019-10-28",5599.89,5630.66,5538.35,5599.89,161330],["2019-10-29",5599.89,5599.89,5538.35,5581.43,160310],["2019-10-30",5599.89,5599.89,5538.35,5587.58,224210],["2019-10-31",5507.58,5692.2,5476.82,5661.43,225820],["2019-11-01",5569.12,5692.2,5569.12,5661.43,193930],["2019-11-04",5692.2,5692.2,5507.58,5649.12,908490],["2019-11-05",5661.43,5661.43,5415.28,5538.35,226320],["2019-11-06",5538.35,5599.89,5507.58,5599.89,165300],["2019-11-07",5599.89,5599.89,5476.82,5569.12,139380],["2019-11-08",5415.28,5569.12,5415.28,5538.35,893218],["2019-11-11",5538.35,5538.35,5476.82,5538.35,1241310],["2019-11-12",5692.2,5692.2,5538.35,5538.35,450290],["2019-11-13",5538.35,5538.35,5476.82,5507.58,650610],["2019-11-14",5636.81,5636.81,5507.58,5569.12,1295020],["2019-11-15",5599.89,5599.89,5353.74,5353.74,559610],["2019-11-18",5415.28,5599.89,5415.28,5569.12,99920],["2019-11-19",5538.35,5538.35,5384.51,5538.35,1662830],["2019-11-20",5538.35,5538.35,5353.74,5538.35,225960],["2019-11-21",5538.35,5538.35,5476.82,5538.35,373340],["2019-11-22",5642.97,5642.97,5507.58,5538.35,3360920],["2019-11-25",5538.35,5538.35,5476.82,5538.35,808680],["2019-11-26",5593.74,5593.74,5476.82,5476.82,1754520],["2019-11-27",5532.2,5532.2,5169.13,5507.58,341100],["2019-11-28",5507.58,5513.74,5384.51,5507.58,1852930],["2019-11-29",5507.58,5507.58,5421.43,5507.58,267080],["2019-12-02",5519.89,5519.89,5409.12,5470.66,240000],["2019-12-03",5501.43,5501.43,5470.66,5495.28,1007660],["2019-12-04",5495.28,5538.35,5446.05,5495.28,1127940],["2019-12-05",5495.28,5876.81,5482.97,5532.2,2549880],["2019-12-06",5532.2,5839.89,5532.2,5587.58,393900],["2019-12-09",5784.5,5784.5,5538.35,5538.35,2591060],["2019-12-10",5692.2,5692.2,5538.35,5581.43,291410],["2019-12-11",5581.43,5661.43,5538.35,5599.89,2500980],["2019-12-12",5661.43,5661.43,5482.97,5482.97,353660],["2019-12-13",5649.12,5649.12,5482.97,5587.58,1837450],["2019-12-16",5599.89,5630.66,5538.35,5587.58,284370],["2019-12-17",5538.35,5599.89,5489.12,5587.58,300610],["2019-12-18",5606.04,5606.04,5507.58,5569.12,434180],["2019-12-19",5599.89,5599.89,5538.35,5538.35,298780],["2019-12-20",5538.35,5538.35,5415.28,5538.35,755410],["2019-12-23",5606.04,5606.04,5415.28,5476.82,1991930],["2019-12-24",5599.89,5599.89,5446.05,5532.2,4065150],["2019-12-25",5581.43,5581.43,5446.05,5452.2,347510],["2019-12-26",5452.2,5581.43,5341.43,5581.43,352660],["2019-12-27",5538.35,5538.35,5415.28,5538.35,4335920],["2019-12-30",5538.35,5538.35,5292.2,5292.2,250030],["2019-12-31",5446.05,5446.05,5329.13,5415.28,284070],["2020-01-02",5446.05,5446.05,5384.51,5384.51,4087760],["2020-01-03",5446.05,5476.82,5353.74,5446.05,491370],["2020-01-06",5464.51,5464.51,5402.97,5446.05,308930],["2020-01-07",5446.05,5599.89,5415.28,5599.89,4092590],["2020-01-08",5599.89,5630.66,5513.74,5599.89,1083280],["2020-01-09",5630.66,5630.66,5507.58,5538.35,233000],["2020-01-10",5538.35,5538.35,5482.97,5501.43,2524370],["2020-01-13",5661.43,5661.43,5476.82,5532.2,835390],["2020-01-14",5544.51,5544.51,5482.97,5538.35,2594270],["2020-01-15",5544.51,5544.51,5470.66,5532.2,708100],["2020-01-16",5532.2,5532.2,5415.28,5476.82,672480],["2020-01-17",5476.82,5476.82,5390.66,5476.82,928950],["2020-01-20",5495.28,5495.28,5366.05,5476.82,745130],["2020-01-21",5495.28,5532.2,5415.28,5526.05,329220],["2020-01-22",5599.89,5599.89,5390.66,5569.12,439560],["2020-01-30",5569.12,5661.43,5415.28,5538.35,1425210],["2020-01-31",5538.35,5550.66,5415.28,5415.28,1647140],["2020-02-03",5353.74,5507.58,5292.2,5292.2,2280670],["2020-02-04",5292.2,5538.35,5224.51,5538.35,2425820],["2020-02-05",5538.35,5538.35,5292.2,5464.51,2636630],["2020-02-06",5464.51,5470.66,5304.51,5464.51,2835610],["2020-02-07",5464.51,5476.82,5224.51,5476.82,2691760],["2020-02-10",5476.82,5476.82,5292.2,5464.51,3248840],["2020-02-11",5464.51,5464.51,5292.2,5415.28,1786330],["2020-02-12",5384.51,5446.05,5292.2,5292.2,790720],["2020-02-13",5396.82,5415.28,5292.2,5415.28,2622460],["2020-02-14",5298.36,5402.97,5292.2,5353.74,3722890],["2020-02-17",5366.05,5366.05,5230.67,5322.97,2096700],["2020-02-18",5322.97,5353.74,5261.44,5353.74,1204480],["2020-02-19",5372.2,5415.28,5322.97,5415.28,767140],["2020-02-20",5384.51,5476.82,5353.74,5476.82,343120],["2020-02-21",5415.28,5452.2,5353.74,5452.2,544180],["2020-02-24",5452.2,5476.82,5353.74,5409.12,339530],["2020-02-25",5446.05,5446.05,5359.89,5415.28,569340],["2020-02-26",5415.28,5427.59,5335.28,5372.2,351960],["2020-02-27",5415.28,5538.35,5366.05,5538.35,319100],["2020-02-28",5538.35,5538.35,5353.74,5439.89,1215520],["2020-03-02",5476.82,5476.82,5322.97,5458.35,792030],["2020-03-03",5458.35,5538.35,5390.66,5538.35,1550160],["2020-03-04",5538.35,5538.35,5433.74,5513.74,379420],["2020-03-05",5538.35,5538.35,5390.66,5526.05,330020],["2020-03-06",5446.05,5507.58,5390.66,5415.28,326650],["2020-03-09",5341.43,5402.97,5218.36,5359.89,798300],["2020-03-10",5292.2,5476.82,5218.36,5476.82,757450],["2020-03-11",5569.12,5569.12,5267.59,5384.51,1634470],["2020-03-12",5230.67,5384.51,5009.13,5113.75,334510],["2020-03-13",5113.75,5113.75,4793.75,4922.98,147400],["2020-03-16",4922.98,5015.29,4676.83,4916.83,225110],["2020-03-17",4922.98,4922.98,4621.45,4904.52,945940],["2020-03-18",5162.98,5162.98,4689.14,5156.82,2112450],["2020-03-19",5156.82,5156.82,4873.75,5156.82,142560],["2020-03-20",5156.82,5156.82,4922.98,5107.59,1907360],["2020-03-23",4996.82,5107.59,4799.91,4922.98,1865960],["2020-03-24",4966.06,5138.36,4892.21,5138.36,401600],["2020-03-25",5199.9,5199.9,4922.98,5089.13,5017330],["2020-03-26",5089.13,5089.13,4867.6,5089.13,395520],["2020-03-27",5089.13,5089.13,4861.44,4978.36,331290],["2020-03-30",4984.52,4984.52,4646.06,4929.13,126250],["2020-03-31",4984.52,4984.52,4830.67,4929.13,909640],["2020-04-01",5107.59,5107.59,4984.52,5015.29,744120],["2020-04-03",5015.29,5353.74,4664.52,5353.74,1499770],["2020-04-06",5353.74,5538.35,5261.44,5538.35,1199620],["2020-04-07",5599.89,5599.89,5415.28,5538.35,241300],["2020-04-08",5415.28,5476.82,5169.13,5409.12,617570],["2020-04-09",5464.51,5464.51,5261.44,5415.28,134910],["2020-04-10",5415.28,5415.28,5292.2,5390.66,343290],["2020-04-13",5452.2,5452.2,5230.67,5409.12,104570],["2020-04-14",5409.12,5409.12,5322.97,5378.36,638440],["2020-04-15",5378.36,5384.51,5353.74,5353.74,769760],["2020-04-16",5384.51,5384.51,5292.2,5353.74,314380],["2020-04-17",5353.74,5353.74,5169.13,5169.13,1154400],["2020-04-20",5353.74,5353.74,5169.13,5230.67,107320],["2020-04-21",5261.44,5292.2,5230.67,5292.2,289330],["2020-04-22",5292.2,5292.2,4922.98,5169.13,1417640],["2020-04-23",5261.44,5286.05,5230.67,5286.05,89730],["2020-04-24",5292.2,5292.2,5181.44,5286.05,3849188],["2020-04-27",5501.43,5501.43,5249.13,5286.05,325690],["2020-04-28",5292.2,5292.2,5169.13,5292.2,338010],["2020-04-29",5292.2,5292.2,5230.67,5273.74,758119],["2020-05-04",5076.82,5286.05,5076.82,5279.9,121930],["2020-05-05",5279.9,5292.2,5199.9,5267.59,909040],["2020-05-06",5267.59,5267.59,5181.44,5255.28,1030740],["2020-05-07",5255.28,5255.28,5199.9,5249.13,334120],["2020-05-08",5292.2,5292.2,5230.67,5261.44,737330],["2020-05-11",5279.9,5292.2,4984.52,5292.2,1315190],["2020-05-12",5169.13,5292.2,5046.05,5261.44,217190],["2020-05-13",5169.13,5538.35,5107.59,5538.35,340760],["2020-05-14",5538.35,5538.35,5292.2,5538.35,1454430],["2020-05-15",5507.58,5507.58,5150.67,5501.43,1468540],["2020-05-18",5476.82,5476.82,5261.44,5476.82,2664780],["2020-05-19",5476.82,5476.82,5353.74,5366.05,584300],["2020-05-20",5230.67,5353.74,5199.9,5230.67,316740],["2020-05-21",5292.2,5415.28,5230.67,5415.28,924050],["2020-05-22",5476.82,5476.82,5322.97,5464.51,2495930],["2020-05-25",5255.28,5464.51,5255.28,5464.51,1021790],["2020-05-26",5415.28,5415.28,5353.74,5409.12,1455350],["2020-05-27",5409.12,5409.12,5322.97,5409.12,1955893],["2020-05-28",5409.12,5409.12,5353.74,5409.12,1440420],["2020-05-29",5409.12,5476.82,5359.89,5476.82,1406700],["2020-06-01",5476.82,5476.82,5415.28,5464.51,552140],["2020-06-02",5476.82,5476.82,5415.28,5446.05,503440],["2020-06-03",5353.74,5446.05,5353.74,5446.05,353150],["2020-06-04",5446.05,5446.05,5292.2,5446.05,2789330],["2020-06-05",5476.82,5476.82,5359.89,5470.66,403820],["2020-06-08",5470.66,5532.2,5446.05,5532.2,509580],["2020-06-09",5538.35,5538.35,5446.05,5532.2,555490],["2020-06-10",5538.35,5538.35,5415.28,5526.05,273520],["2020-06-11",5538.35,5876.81,5538.35,5630.66,443640],["2020-06-12",5538.35,5778.35,5458.35,5778.35,419360],["2020-06-15",5778.35,5784.5,5630.66,5778.35,585650],["2020-06-16",5784.5,5784.5,5476.82,5778.35,510720],["2020-06-17",5778.35,5778.35,5526.05,5772.19,1075760],["2020-06-18",5427.59,5759.89,5427.59,5538.35,665680],["2020-06-19",5778.35,5778.35,5489.12,5630.66,1657280],["2020-06-22",5538.35,5661.43,5538.35,5630.66,554930],["2020-06-23",5630.66,5630.66,5556.81,5606.04,553500],["2020-06-24",5630.66,5630.66,5569.12,5569.12,1950080],["2020-06-25",5599.89,5599.89,5476.82,5538.35,2066640],["2020-06-26",5538.35,5569.12,5353.74,5569.12,459390],["2020-06-29",5569.12,5569.12,5415.28,5538.35,516960],["2020-06-30",5538.35,5538.35,5384.51,5409.12,557710],["2020-07-01",5390.66,5538.35,5390.66,5538.35,559840],["2020-07-02",5538.35,5538.35,5433.74,5538.35,2834550],["2020-07-03",5538.35,5538.35,5310.66,5507.58,598660],["2020-07-06",5507.58,5538.35,5353.74,5538.35,530830],["2020-07-07",5446.05,5446.05,5353.74,5446.05,534000],["2020-07-08",5446.05,5446.05,5353.74,5359.89,3143308],["2020-07-09",5359.89,5476.82,5359.89,5476.82,515310],["2020-07-10",5476.82,5538.35,5378.36,5538.35,483430],["2020-07-13",5538.35,5538.35,5415.28,5538.35,555800],["2020-07-14",5538.35,5538.35,5353.74,5532.2,536530],["2020-07-15",5532.2,5532.2,5421.43,5526.05,604760],["2020-07-16",5532.2,5532.2,5446.05,5470.66,223530],["2020-07-17",5507.58,5507.58,5446.05,5489.12,572030],["2020-07-20",5507.58,5507.58,5489.12,5501.43,481560],["2020-07-21",5519.89,5519.89,5446.05,5507.58,696400],["2020-07-22",5507.58,5507.58,5415.28,5495.28,564200],["2020-07-23",5495.28,5495.28,5353.74,5353.74,586680],["2020-07-24",5322.97,5446.05,5322.97,5359.89,560550],["2020-07-27",5292.2,5415.28,5230.67,5378.36,971140],["2020-07-28",5353.74,5722.96,5304.51,5722.96,549430],["2020-07-29",5661.43,5661.43,5353.74,5538.35,565620],["2020-07-30",5415.28,5532.2,5366.05,5532.2,685280],["2020-07-31",5415.28,5526.05,5396.82,5489.12,885900],["2020-08-03",5593.74,5593.74,5476.82,5513.74,1548700],["2020-08-04",5513.74,5538.35,5476.82,5538.35,956890],["2020-08-05",5538.35,5907.58,5501.43,5907.58,786660],["2020-08-06",5907.58,6153.73,5753.73,6055.27,700050],["2020-08-07",6055.27,6055.27,5969.11,6018.34,908900],["2020-08-10",6055.27,6430.64,6030.65,6430.64,747960],["2020-08-11",6646.02,6646.02,6276.8,6430.64,574120],["2020-08-12",6430.64,6584.49,6215.26,6430.64,1726150],["2020-08-13",6153.73,6430.64,6092.19,6430.64,870200],["2020-08-14",6153.73,6153.73,6122.96,6135.26,528050],["2020-08-17",6135.26,6135.26,5969.11,6092.19,835400],["2020-08-18",6092.19,6092.19,5938.34,5950.65,599090],["2020-08-19",6147.57,6147.57,5962.96,5969.11,561170],["2020-08-20",5969.11,6079.88,5969.11,6061.42,726880],["2020-08-21",6061.42,6122.96,5969.11,6086.03,1266230],["2020-08-24",6116.8,6116.8,5975.27,6086.03,2473680],["2020-08-25",6141.42,6141.42,5938.34,6061.42,1666670],["2020-08-26",6061.42,6061.42,5938.34,6018.34,497880],["2020-08-27",5907.58,6141.42,5907.58,6061.42,1733660],["2020-08-28",6061.42,6061.42,5938.34,5938.34,960530],["2020-08-31",5938.34,6079.88,5919.88,5969.11,570000],["2020-09-01",6049.11,6049.11,5846.04,5999.88,460960],["2020-09-03",6030.65,6030.65,5593.74,5661.43,1450520],["2020-09-04",5833.73,5833.73,5384.51,5618.35,538630],["2020-09-07",5722.96,5722.96,5452.2,5599.89,1732670],["2020-09-08",5538.35,5538.35,5476.82,5538.35,562750],["2020-09-09",5538.35,5612.2,5353.74,5507.58,677440],["2020-09-10",5538.35,5784.5,5292.2,5784.5,659920],["2020-09-11",5784.5,5784.5,5562.97,5766.04,499260],["2020-09-14",5722.96,5722.96,5569.12,5692.2,2411650],["2020-09-15",5661.43,5692.2,5599.89,5692.2,490200],["2020-09-16",5661.43,5722.96,5599.89,5722.96,783630],["2020-09-17",5722.96,5772.19,5599.89,5772.19,930840],["2020-09-18",5772.19,5772.19,5686.04,5753.73,964360],["2020-09-21",5550.66,5741.43,5550.66,5722.96,1814430],["2020-09-22",5722.96,5722.96,5569.12,5698.35,3343810],["2020-09-23",5698.35,5698.35,5569.12,5649.12,2749920],["2020-09-24",5661.43,5661.43,5507.58,5556.81,924020],["2020-09-25",5556.81,5599.89,5476.82,5599.89,1642980],["2020-09-28",5642.97,5642.97,5507.58,5599.89,1478230],["2020-09-29",5618.35,5618.35,5513.74,5593.74,2241980],["2020-09-30",5612.2,5630.66,5538.35,5612.2,1836560],["2020-10-01",5612.2,5784.5,5612.2,5679.89,1166980],["2020-10-02",5692.2,5722.96,5599.89,5722.96,977970],["2020-10-05",5722.96,5722.96,5630.66,5692.2,2453600],["2020-10-06",5661.43,5692.2,5636.81,5692.2,639980],["2020-10-07",5673.73,5679.89,5630.66,5655.27,792850],["2020-10-08",5655.27,5661.43,5569.12,5655.27,1728910],["2020-10-09",5562.97,5661.43,5562.97,5642.97,1086680],["2020-10-12",5642.97,5642.97,5550.66,5612.2,937050],["2020-10-13",5501.43,5612.2,5224.51,5507.58,3148110],["2020-10-14",5581.43,5581.43,5446.05,5446.05,840100],["2020-10-15",5538.35,5538.35,5353.74,5415.28,1080460],["2020-10-16",5353.74,5390.66,5169.13,5390.66,1024850],["2020-10-19",5409.12,5476.82,5298.36,5476.82,3204590],["2020-10-20",5476.82,5587.58,5415.28,5587.58,912460],["2020-10-21",5569.12,5569.12,5415.28,5569.12,947550],["2020-10-22",5427.59,5538.35,5421.43,5538.35,4914080],["2020-10-23",5538.35,5538.35,5446.05,5538.35,1536400],["2020-10-26",5569.12,5599.89,5538.35,5556.81,1020920],["2020-10-27",5587.58,5587.58,5446.05,5538.35,929110],["2020-10-28",5538.35,5538.35,5366.05,5538.35,1730480],["2020-10-29",5158.49,5781.06,5158.49,5781.06,5348760],["2020-10-30",5781.06,5781.06,5473.2,5753.7,542700],["2020-11-02",5746.86,5746.86,5603.18,5712.65,907600],["2020-11-03",5678.44,5678.44,5589.5,5657.92,689450],["2020-11-04",5657.92,5657.92,5541.61,5630.55,452670],["2020-11-05",5610.03,5712.65,5541.61,5712.65,601280],["2020-11-06",5678.44,5678.44,5610.03,5678.44,544130],["2020-11-09",5678.44,5678.44,5596.34,5596.34,611680],["2020-11-10",5596.34,5651.07,5596.34,5610.03,337400],["2020-11-11",5220.06,5623.71,5220.06,5623.71,735230],["2020-11-12",5623.71,5664.76,5507.4,5610.03,533520],["2020-11-13",5630.55,5630.55,5507.4,5575.82,490510],["2020-11-16",5630.55,5630.55,5534.77,5610.03,376760],["2020-11-17",5610.03,5610.03,5493.72,5493.72,629420],["2020-11-18",5575.82,5610.03,5514.24,5610.03,654040],["2020-11-19",5610.03,5678.44,5534.77,5678.44,505650],["2020-11-20",5678.44,5712.65,5548.45,5712.65,971840],["2020-11-23",5712.65,6109.45,5610.03,6109.45,1232700],["2020-11-24",5986.31,6020.52,5883.69,5883.69,4487230],["2020-11-25",5883.69,5917.89,5815.27,5917.89,1266600],["2020-11-26",5815.27,6088.93,5815.27,6088.93,936990],["2020-11-27",5883.69,6027.36,5883.69,6020.52,688460],["2020-11-30",6020.52,6082.09,5965.78,6082.09,1601550],["2020-12-01",5904.21,6020.52,5904.21,6020.52,667620],["2020-12-02",5952.1,6075.25,5952.1,6013.67,1496730],["2020-12-03",6013.67,6088.93,5965.78,6088.93,677770],["2020-12-04",6088.93,6157.35,6020.52,6157.35,780360],["2020-12-07",6157.35,6157.35,6020.52,6143.66,1226690],["2020-12-08",6143.66,6157.35,6088.93,6157.35,740790],["2020-12-09",6157.35,6157.35,6088.93,6157.35,848370],["2020-12-10",6157.35,6157.35,5986.31,6020.52,2049770],["2020-12-11",6088.93,6088.93,5883.69,5986.31,1019280],["2020-12-14",5986.31,6157.35,5911.05,6157.35,3341180],["2020-12-15",6088.93,6136.82,6061.56,6116.3,3472380],["2020-12-16",6088.93,6088.93,5986.31,6088.93,1079630],["2020-12-17",6020.52,6088.93,5911.05,6088.93,1518480],["2020-12-18",6088.93,6088.93,5883.69,6054.72,662700],["2020-12-21",6020.52,6020.52,5931.58,6013.67,4238947],["2020-12-22",6013.67,6020.52,5931.58,6020.52,4530375],["2020-12-23",6020.52,6095.77,5952.1,6020.52,2224060],["2020-12-24",5986.31,6020.52,5883.69,5952.1,3844060],["2020-12-25",5917.89,6020.52,5917.89,6013.67,1691140],["2020-12-28",6013.67,6013.67,5897.37,5952.1,1549060],["2020-12-29",5952.1,6075.25,5911.05,6075.25,974970],["2020-12-30",6020.52,6294.17,6020.52,6294.17,1001220],["2020-12-31",6191.55,6294.17,6157.35,6294.17,920310],["2021-01-04",6362.59,6499.42,6294.17,6499.42,1147600],["2021-01-05",6465.21,6622.57,6287.33,6444.69,426300],["2021-01-06",6362.59,6465.21,6307.86,6431.0,3096300],["2021-01-07",6417.32,6465.21,6307.86,6444.69,580700],["2021-01-08",6465.21,6465.21,6246.28,6431.0,664300],["2021-01-11",6431.0,6841.49,6328.38,6841.49,3331700],["2021-01-12",6704.66,6704.66,6567.83,6656.77,2220300],["2021-01-13",6636.25,6636.25,6499.42,6567.83,659000],["2021-01-14",6499.42,6602.04,6410.48,6567.83,858900],["2021-01-15",6608.88,6608.88,6492.58,6567.83,495800],["2021-01-18",6663.62,6663.62,6499.42,6567.83,590900],["2021-01-19",6649.93,6649.93,6431.0,6567.83,501700],["2021-01-20",6567.83,6636.25,6225.76,6636.25,1586500],["2021-01-21",6636.25,6704.66,6567.83,6704.66,1064600],["2021-01-22",6738.87,6773.08,6636.25,6704.66,857200],["2021-01-25",6704.66,7115.15,6636.25,6978.32,1036300],["2021-01-26",7046.74,7046.74,6704.66,6944.12,699800],["2021-01-27",6944.12,6944.12,6478.9,6827.81,656900],["2021-01-28",6431.0,6540.47,6355.75,6389.96,1145900],["2021-01-29",6362.59,6704.66,6095.77,6704.66,1913100],["2021-02-01",6704.66,6704.66,6294.17,6567.83,1441700],["2021-02-02",6567.83,6567.83,6465.21,6560.99,741900],["2021-02-03",6560.99,6697.82,6499.42,6697.82,638700],["2021-02-04",6697.82,6697.82,6560.99,6697.82,810800],["2021-02-05",6697.82,6704.66,6567.83,6704.66,1431400],["2021-02-08",6704.66,6704.66,6369.43,6704.66,981500],["2021-02-09",6704.66,6704.66,6444.69,6704.66,1707600],["2021-02-17",6704.66,6773.08,6704.66,6704.66,2105500],["2021-02-18",6704.66,7115.15,6704.66,6875.7,690500],["2021-02-19",6875.7,7183.57,6875.7,7080.95,1217800],["2021-02-22",7115.15,7559.85,7080.95,7559.85,1557100],["2021-02-23",7457.23,7867.72,7457.23,7662.47,2291800],["2021-02-24",7730.89,7730.89,7457.23,7525.64,2433700],["2021-02-25",7491.44,7662.47,7491.44,7559.85,916100],["2021-02-26",7525.64,7559.85,7388.81,7388.81,1046400],["2021-03-01",7320.4,7525.64,7286.19,7388.81,1077000],["2021-03-02",7388.81,7730.89,7388.81,7525.64,1055800],["2021-03-03",7525.64,8038.76,7525.64,8038.76,5457700],["2021-03-04",8586.08,8586.08,8209.79,8551.87,889900],["2021-03-05",8346.62,9099.19,8346.62,9099.19,1072000],["2021-03-08",9099.19,9167.6,8825.53,8825.53,1303000],["2021-03-09",8825.53,8859.74,8620.28,8757.11,570300],["2021-03-10",8346.62,8415.04,8209.79,8209.79,1305200],["2021-03-11",8209.79,8209.79,7799.3,7833.51,911400],["2021-03-12",7833.51,8380.83,7833.51,8380.83,530800],["2021-03-15",8962.36,8962.36,8962.36,8962.36,360100],["2021-03-16",9578.09,9578.09,9578.09,9578.09,881000],["2021-03-17",10228.03,10228.03,10228.03,10228.03,846800],["2021-03-18",10912.18,10912.18,10912.18,10912.18,340500],["2021-03-19",11664.75,11664.75,10604.32,10877.98,1105900],["2021-03-22",10877.98,10877.98,10125.41,10467.49,1096100],["2021-03-23",10262.24,11185.84,10262.24,10399.07,1233600],["2021-03-24",10262.24,10741.15,9714.92,9714.92,2132800],["2021-03-25",9714.92,9954.37,9236.02,9236.02,889300],["2021-03-26",9236.02,9851.75,8893.94,9304.43,1524700],["2021-03-29",9851.75,9954.37,9578.09,9954.37,1414200],["2021-03-30",10638.52,10638.52,9578.09,10262.24,496000],["2021-03-31",10535.9,10535.9,9988.58,9988.58,1750000],["2021-04-01",9988.58,10262.24,9988.58,10057.0,1634400],["2021-04-02",10399.07,10399.07,10057.0,10159.62,1737800],["2021-04-05",10467.49,10467.49,10159.62,10262.24,1012500],["2021-04-06",10262.24,10535.9,10262.24,10296.45,538100],["2021-04-07",10296.45,10741.15,10296.45,10672.73,856400],["2021-04-08",10672.73,10877.98,10570.11,10672.73,2407800],["2021-04-09",10672.73,10741.15,10604.32,10638.52,1549000],["2021-04-12",10638.52,11356.88,10638.52,11014.81,558800],["2021-04-13",11014.81,11767.37,10946.39,11733.16,1105000],["2021-04-14",12519.94,12554.14,12109.45,12554.14,1132100],["2021-04-15",13409.33,13409.33,12998.84,13409.33,1361100],["2021-04-16",14332.93,14332.93,14196.1,14230.31,1386300],["2021-04-19",14367.14,14777.63,14230.31,14777.63,1404100],["2021-04-20",14367.14,14914.46,14332.93,14846.04,1659600],["2021-04-22",14709.21,14846.04,14367.14,14435.55,1552900],["2021-04-23",14367.14,14469.76,14196.1,14435.55,1628300],["2021-04-26",14230.31,14298.72,14196.1,14230.31,2238700],["2021-04-27",14230.31,14675.01,14025.06,14675.01,2143100],["2021-04-28",14675.01,15461.78,14675.01,15461.78,2315200],["2021-04-29",15461.78,15803.85,14982.87,14982.87,2082900],["2021-05-04",14846.04,16009.1,14127.69,16009.1,2747500],["2021-05-05",16009.1,17103.74,16009.1,17103.74,2180000],["2021-05-06",17172.15,17582.64,15940.68,17411.6,4187000],["2021-05-07",17103.74,17514.23,16590.62,16590.62,4877500],["2021-05-10",16385.38,16898.49,16145.93,16385.38,2670000],["2021-05-11",16282.76,16385.38,15872.27,16145.93,3255800],["2021-05-12",16077.51,16898.49,15427.57,16898.49,5637000],["2021-05-13",16624.83,17822.09,16624.83,17445.81,2419700],["2021-05-14",17651.06,17651.06,17069.53,17616.85,2471100],["2021-05-17",17616.85,18745.7,17274.77,18745.7,4798600],["2021-05-18",18677.28,20045.58,18677.28,19771.92,4142800],["2021-05-19",19635.09,20216.62,19156.18,19429.84,3345600],["2021-05-20",19087.77,19532.47,18472.04,18916.73,2264800],["2021-05-21",18916.73,19635.09,18403.62,19293.01,2387700],["2021-05-24",19395.64,19840.33,19087.77,19600.88,2811900],["2021-05-25",19566.67,19600.88,18814.11,19600.88,3803200],["2021-05-26",19703.5,20592.9,19703.5,20524.48,4271100],["2021-05-27",20524.48,20866.56,20387.65,20387.65,3654000],["2021-05-28",20182.41,20456.07,19771.92,20353.45,3335800],["2021-05-31",20353.45,20387.65,20113.99,20319.24,3165800],["2021-06-01",20319.24,20421.86,20148.2,20387.65,1347700],["2021-06-02",20456.07,20456.07,18985.15,19293.01,2921800],["2021-06-03",19361.43,19361.43,18301.0,19327.22,2098500],["2021-06-04",19224.6,19224.6,17993.13,18916.73,3946669],["2021-06-07",18916.73,19532.47,18814.11,19532.47,4122300],["2021-06-08",19566.67,20250.82,19566.67,20182.41,4864000],["2021-06-09",20319.24,20319.24,18779.9,20182.41,3536400],["2021-06-10",18950.94,19566.67,18814.11,19361.43,4260900],["2021-06-11",18814.11,19703.5,18061.55,19635.09,3412800],["2021-06-14",19635.09,19635.09,18335.21,19156.18,1964100],["2021-06-15",19156.18,19156.18,17958.92,19087.77,2034500],["2021-06-16",17822.09,18540.45,17822.09,17856.3,1926300],["2021-06-17",17719.47,17753.68,16966.91,17308.98,1731200],["2021-06-18",17103.74,17787.89,16419.59,17787.89,2077200],["2021-06-21",17787.89,17856.3,17377.4,17411.6,1031800],["2021-06-22",17308.98,17924.72,17103.74,17753.68,2358300],["2021-06-23",17651.06,18164.17,17616.85,17753.68,1750300],["2021-06-24",18061.55,18164.17,17514.23,17514.23,1606600],["2021-06-25",17308.98,17582.64,17137.94,17514.23,717100],["2021-06-28",17514.23,17582.64,17137.94,17548.43,1205600],["2021-06-29",17548.43,17753.68,17206.36,17548.43,2344369],["2021-06-30",17548.43,17685.26,17103.74,17548.43,1233800],["2021-07-01",17548.43,17719.47,17103.74,17480.02,2903500],["2021-07-02",17651.06,17651.06,17377.4,17514.23,1894700],["2021-07-05",17308.98,17719.47,16898.49,17548.43,2268700],["2021-07-06",17582.64,18164.17,17514.23,18095.75,3098000],["2021-07-07",18129.96,18745.7,18095.75,18745.7,2589200],["2021-07-08",18677.28,18814.11,17582.64,17993.13,2409100],["2021-07-09",17308.98,17835.78,16744.56,17196.1,1504400],["2021-07-12",16255.39,16255.39,16029.62,16029.62,1124300],["2021-07-13",14938.4,15164.17,14938.4,15088.92,1547900],["2021-07-14",15088.92,15088.92,14035.33,14148.21,664000],["2021-07-15",14072.95,14562.12,14072.95,14562.12,887700],["2021-07-16",14562.12,15088.92,14524.49,14900.78,5203475],["2021-07-19",14750.26,14750.26,13884.81,14298.72,13405325],["2021-07-20",14261.1,14449.24,13508.53,14148.21,8978562],["2021-07-21",14223.47,14750.26,13922.44,14298.72,7918692],["2021-07-22",14148.21,14524.49,13922.44,14298.72,4220910],["2021-07-23",14298.72,14449.24,13960.07,13997.7,7836593],["2021-07-26",13847.18,13922.44,13019.36,13395.65,205600],["2021-07-27",13395.65,14298.72,13169.88,14298.72,3935100],["2021-07-28",14449.24,15051.29,14298.72,14900.78,2471300],["2021-07-29",14938.4,15352.31,14524.49,14900.78,1642100],["2021-07-30",14712.63,15088.92,14223.47,14900.78,1733700],["2021-08-02",14675.01,14938.4,14373.98,14712.63,974100],["2021-08-03",14675.01,14976.03,14411.61,14675.01,1398000],["2021-08-04",14675.01,14900.78,14449.24,14675.01,891300],["2021-08-05",14750.26,14863.15,14486.86,14750.26,1363200],["2021-08-06",14750.26,15578.08,14675.01,15201.8,6109100],["2021-08-09",15051.29,16255.39,14712.63,16255.39,6937600],["2021-08-10",16293.02,17233.72,16293.02,16857.44,4106900],["2021-08-11",16819.81,17007.96,16029.62,16067.25,4299300],["2021-08-12",15803.85,16067.25,15239.43,15728.6,3344400],["2021-08-13",15578.08,15879.11,14675.01,15728.6,1454200],["2021-08-16",16104.88,16104.88,15502.83,15803.85,3850200],["2021-08-17",15803.85,15879.11,15013.66,15766.22,3303937],["2021-08-18",15766.22,16669.3,15578.08,16217.76,3321600],["2021-08-19",16330.65,16706.93,15803.85,16481.16,1945000],["2021-08-20",16706.93,17308.98,15352.31,15803.85,3153600],["2021-08-23",15766.22,16104.88,15615.71,15615.71,2505300],["2021-08-24",15615.71,15766.22,14675.01,14787.89,1328200],["2021-08-25",14298.72,14524.49,13922.44,14298.72,1587300],["2021-08-26",14148.21,14976.03,13546.16,14298.72,1753500],["2021-08-27",13922.44,14486.86,13847.18,14336.35,780000],["2021-08-30",14562.12,14675.01,14373.98,14524.49,1176300],["2021-08-31",14524.49,15352.31,14524.49,14900.78,2126300],["2021-09-01",14750.26,15051.29,14675.01,14712.63,1059700],["2021-09-06",14675.01,15502.83,14637.38,15502.83,1700100],["2021-09-07",15540.45,15540.45,14787.89,14976.03,1561200],["2021-09-08",14938.4,14976.03,14298.72,14524.49,1791600],["2021-09-09",14599.75,14976.03,14223.47,14976.03,2494900],["2021-09-10",15126.54,15427.57,14900.78,15051.29,1447300],["2021-09-13",15126.54,15126.54,14599.75,14637.38,993900],["2021-09-14",14599.75,15051.29,14298.72,15051.29,1754500],["2021-09-15",14976.03,14976.03,14298.72,14900.78,1249800],["2021-09-16",14750.26,14750.26,14298.72,14298.72,1597600],["2021-09-17",14373.98,14599.75,14223.47,14298.72,1250800],["2021-09-20",14373.98,14373.98,13847.18,13847.18,1230200],["2021-09-21",13395.65,13922.44,13245.13,13508.53,708600],["2021-09-22",13508.53,13997.7,13132.25,13546.16,3174650],["2021-09-23",13659.04,13847.18,13659.04,13734.3,199200],["2021-09-24",13734.3,13771.93,12793.59,13245.13,927900],["2021-09-27",12868.85,13546.16,12643.08,12643.08,1040800],["2021-09-28",12417.31,12718.34,11777.63,12116.29,885800],["2021-09-29",12041.03,12116.29,11740.0,11740.0,400900],["2021-09-30",12417.31,12417.31,11928.15,12191.54,218100],["2021-10-01",12643.08,12718.34,12266.8,12454.94,172800],["2021-10-04",12417.31,12417.31,11664.75,12116.29,215700],["2021-10-05",12116.29,12379.68,11890.52,12266.8,714400],["2021-10-06",12266.8,13094.62,12041.03,13094.62,821800],["2021-10-07",13169.88,13621.42,13094.62,13094.62,832700],["2021-10-08",13094.62,13094.62,12567.83,12793.59,973600],["2021-10-11",12793.59,12793.59,12530.2,12567.83,684100],["2021-10-12",12643.08,12793.59,12530.2,12643.08,607500],["2021-10-13",12643.08,12755.97,12417.31,12417.31,582900],["2021-10-14",12417.31,12868.85,12342.06,12567.83,667100],["2021-10-15",12718.34,12944.11,12680.71,12793.59,550300],["2021-10-18",12831.22,12831.22,12567.83,12605.45,587700],["2021-10-19",12417.31,12944.11,12417.31,12680.71,612400],["2021-10-20",12718.34,13169.88,12680.71,13094.62,1020400],["2021-10-21",13094.62,13169.88,12868.85,13056.99,694900],["2021-10-22",12906.48,13395.65,12906.48,13395.65,653100],["2021-10-25",13470.9,13809.56,13470.9,13546.16,730300],["2021-10-26",13546.16,13546.16,13094.62,13395.65,646100],["2021-10-27",13169.88,13659.04,13169.88,13508.53,667400],["2021-10-28",13546.16,13546.16,13320.39,13320.39,815100],["2021-10-29",13358.02,13358.02,13169.88,13358.02,666900],["2021-11-01",13395.65,13771.93,13395.65,13734.3,838900],["2021-11-02",13809.56,14449.24,13809.56,14261.1,1036700],["2021-11-03",14298.72,14298.72,13282.76,13282.76,852800],["2021-11-04",13282.76,13771.93,12793.59,13395.65,3041300],["2021-11-05",13583.79,13922.44,13395.65,13847.18,555800],["2021-11-08",13960.07,13960.07,13470.9,13583.79,571200],["2021-11-09",13583.79,13809.56,13583.79,13696.67,2555150],["2021-11-10",13734.3,14373.98,13508.53,14185.84,911600],["2021-11-11",14750.26,15164.17,14449.24,15126.54,1222200],["2021-11-12",15653.34,15653.34,14825.52,15013.66,583300],["2021-11-15",15051.29,16029.62,13997.7,15013.66,3465200],["2021-11-16",15766.22,15766.22,14298.72,14976.03,2268000],["2021-11-17",14976.03,15277.06,14787.89,15013.66,646900],["2021-11-18",15013.66,15803.85,14035.33,15540.45,1871900],["2021-11-19",15540.45,16180.13,14675.01,15126.54,1616800],["2021-11-22",15201.8,15201.8,14110.58,14110.58,1330600],["2021-11-23",13696.67,14675.01,13169.88,14675.01,648700],["2021-11-24",14675.01,15051.29,14449.24,14675.01,757300],["2021-11-25",14976.03,15013.66,14449.24,14486.86,820900],["2021-11-26",14373.98,14486.86,14148.21,14185.84,696000],["2021-11-29",13470.9,14524.49,13395.65,14449.24,870300],["2021-11-30",14449.24,14675.01,14148.21,14185.84,643700],["2021-12-01",14148.21,14449.24,14072.95,14373.98,872200],["2021-12-02",14373.98,14449.24,14298.72,14336.35,776100],["2021-12-03",14373.98,14373.98,13922.44,13922.44,687300],["2021-12-06",14035.33,14110.58,12981.74,12981.74,729600],["2021-12-07",13019.36,13470.9,12454.94,12868.85,920100],["2021-12-08",13169.88,13169.88,12755.97,12793.59,672200],["2021-12-09",12793.59,13433.27,12793.59,13433.27,1034100],["2021-12-10",14373.9,14373.9,14109.35,14373.9,722700],["2021-12-13",14814.81,15343.92,14373.9,15343.92,950600],["2021-12-14",15343.92,15343.92,14550.26,14991.18,1255600],["2021-12-15",14991.18,14991.18,14550.26,14903.0,703800],["2021-12-16",14903.0,14903.0,14506.17,14682.54,649500],["2021-12-17",14682.54,14726.63,14197.53,14462.08,605500],["2021-12-20",14462.08,14638.45,14109.35,14285.71,493600],["2021-12-21",14285.71,14991.18,13977.07,14329.81,816200],["2021-12-22",14594.36,14594.36,14285.71,14417.99,457500],["2021-12-23",14329.81,14594.36,13668.43,13977.07,1777415],["2021-12-24",14109.35,14109.35,13668.43,13712.52,1638000],["2021-12-27",13756.61,14109.35,13756.61,13932.98,439400],["2021-12-28",13932.98,14109.35,13800.71,13932.98,534600],["2021-12-29",13977.07,14021.16,13800.71,13800.71,464300],["2021-12-30",13844.8,14021.16,13800.71,13977.07,467600],["2021-12-31",13977.07,14021.16,13756.61,13844.8,453800],["2022-01-04",14285.71,14285.71,13800.71,13888.89,673600],["2022-01-05",14021.16,14109.35,13844.8,14065.26,613600],["2022-01-06",14021.16,14947.09,13932.98,14726.63,1112100],["2022-01-07",14770.72,15079.37,14770.72,14947.09,835400],["2022-01-10",15167.55,15961.2,15035.27,15961.2,1852100],["2022-01-11",15961.2,16490.3,15255.73,15564.37,1003200],["2022-01-12",14991.18,15873.02,14506.17,15873.02,935700],["2022-01-13",16049.38,16049.38,14770.72,14770.72,1092100],["2022-01-14",14109.35,15432.1,13756.61,15079.37,925700],["2022-01-17",14991.18,15167.55,14109.35,14109.35,1311500],["2022-01-18",13844.8,14197.53,13139.33,13227.51,1411600],["2022-01-19",13227.51,13315.7,12522.05,13227.51,443700],["2022-01-20",13227.51,13888.89,13227.51,13844.8,345200],["2022-01-21",14197.53,14285.71,13844.8,13888.89,378600],["2022-01-24",13492.06,13888.89,12918.87,13139.33,1342800],["2022-01-25",13095.24,13580.25,12786.6,13580.25,1162600],["2022-01-26",13668.43,13712.52,13051.15,13227.51,324700],["2022-01-27",13227.51,13227.51,12918.87,13227.51,102800],["2022-01-28",13227.51,13227.51,12786.6,13007.05,360000],["2022-02-07",13888.89,13888.89,13359.79,13359.79,350500],["2022-02-08",13403.88,13536.16,13315.7,13492.06,1375500],["2022-02-09",13492.06,13977.07,13315.7,13800.71,1716000],["2022-02-10",14065.26,14065.26,13668.43,13668.43,347700],["2022-02-11",13668.43,13800.71,13580.25,13712.52,268500],["2022-02-14",13844.8,13844.8,13403.88,13403.88,214600],["2022-02-15",13580.25,13580.25,13227.51,13536.16,370300],["2022-02-16",13536.16,13888.89,13536.16,13844.8,360800],["2022-02-17",13844.8,14770.72,13756.61,14770.72,1133200],["2022-02-18",14109.35,14550.26,14109.35,14373.9,1194700],["2022-02-21",14462.08,15167.55,14153.44,14903.0,1166700],["2022-02-22",14726.63,15873.02,14462.08,15299.82,1379000],["2022-02-23",15255.73,15784.83,14947.09,14991.18,1842500],["2022-02-24",14858.91,14991.18,13977.07,14241.62,2593100],["2022-02-25",14109.35,14594.36,14109.35,14462.08,1042800],["2022-02-28",14462.08,15123.46,14285.71,14991.18,905300],["2022-03-01",14991.18,15167.55,14726.63,14814.81,2098300],["2022-03-02",14770.72,14814.81,14373.9,14638.45,797200],["2022-03-03",14550.26,15343.92,14462.08,15211.64,1477000],["2022-03-04",15388.01,15388.01,14903.0,14991.18,683800],["2022-03-07",14814.81,15520.28,14373.9,15035.27,996300],["2022-03-08",14991.18,15564.37,14682.54,14726.63,1785700],["2022-03-09",14770.72,15079.37,14682.54,14991.18,1177700],["2022-03-10",15343.92,15388.01,14858.91,15123.46,1314500],["2022-03-11",15211.64,16181.66,14947.09,16137.57,4928800],["2022-03-14",16313.93,17019.4,15873.02,16578.48,2644200],["2022-03-15",16534.39,16710.76,15696.65,16049.38,1099300],["2022-03-16",16225.75,16622.57,15961.2,16313.93,2240100],["2022-03-17",16534.39,16931.22,16313.93,16358.02,3053500],["2022-03-18",16313.93,16358.02,15520.28,15873.02,3280100],["2022-03-21",15873.02,15873.02,15476.19,15520.28,5822600],["2022-03-22",15343.92,16225.75,15255.73,15696.65,2779700],["2022-03-23",15873.02,16313.93,15873.02,16181.66,1375500],["2022-03-24",16093.47,16534.39,15873.02,15961.2,1504700],["2022-03-25",16137.57,16137.57,15873.02,15873.02,805000],["2022-03-28",15652.56,15873.02,14858.91,14858.91,1340200],["2022-03-29",14858.91,15255.73,14858.91,15035.27,3250800],["2022-03-30",14991.18,15079.37,14021.16,14285.71,1324300],["2022-03-31",14550.26,14814.81,14285.71,14550.26,637500],["2022-04-01",14462.08,14550.26,14109.35,14417.99,1116750],["2022-04-04",14197.53,14550.26,14197.53,14329.81,619700],["2022-04-05",14285.71,14726.63,14285.71,14726.63,284800],["2022-04-06",14682.54,14726.63,14373.9,14373.9,556400],["2022-04-07",14373.9,14506.17,14109.35,14197.53,491200],["2022-04-08",14285.71,14285.71,13668.43,13668.43,678800],["2022-04-12",13668.43,14021.16,13227.51,13227.51,733500],["2022-04-13",13227.51,13580.25,12962.96,13536.16,1868100],["2022-04-14",13580.25,13888.89,13580.25,13580.25,330800],["2022-04-15",13580.25,13844.8,13227.51,13227.51,375100],["2022-04-18",13227.51,13359.79,12698.41,13227.51,764700],["2022-04-19",13227.51,13227.51,12742.5,13007.05,510200],["2022-04-20",12874.78,13227.51,12345.68,13227.51,1715500],["2022-04-21",12786.6,12962.96,12345.68,12874.78,409200],["2022-04-22",12345.68,13095.24,12345.68,12874.78,1035400],["2022-04-25",13007.05,13227.51,11992.95,13227.51,2008500],["2022-04-26",13183.42,13315.7,12522.05,13315.7,5485400],["2022-04-27",12918.87,13536.16,12918.87,13447.97,2573700],["2022-04-28",13315.7,13492.06,12962.96,13227.51,1057300],["2022-04-29",13227.51,13403.88,12962.96,13227.51,352600],["2022-05-04",13183.42,13315.7,12962.96,13227.51,1207800],["2022-05-05",13227.51,13227.51,12918.87,13227.51,1519600],["2022-05-06",12962.96,13183.42,12786.6,12786.6,1993924],["2022-05-09",12786.6,13271.6,11948.85,13271.6,748600],["2022-05-10",12477.95,13271.6,12477.95,13227.51,3161506],["2022-05-11",12786.6,13227.51,12786.6,13227.51,4456602],["2022-05-12",12962.96,13095.24,12698.41,12698.41,751790],["2022-05-13",12698.41,12874.78,12213.4,12213.4,552400],["2022-05-16",12433.86,12962.96,12213.4,12610.23,457900],["2022-05-17",12213.4,13492.06,12213.4,13492.06,3856600],["2022-05-18",13492.06,13492.06,13183.42,13183.42,2247800],["2022-05-19",12698.41,13139.33,12698.41,12962.96,3829800],["2022-05-20",12830.69,13051.15,12830.69,12874.78,256200],["2022-05-23",13095.24,13227.51,12698.41,13227.51,3386044],["2022-05-24",13139.33,13271.6,12830.69,13271.6,407400],["2022-05-25",13051.15,13359.79,12962.96,13227.51,3580900],["2022-05-26",13227.51,13315.7,13095.24,13183.42,243900],["2022-05-27",13051.15,13139.33,12830.69,12962.96,481600],["2022-05-30",12962.96,13227.51,12962.96,13227.51,348100],["2022-05-31",13227.51,13227.51,12874.78,13007.05,237700],["2022-06-01",13007.05,13007.05,12874.78,12918.87,229100],["2022-06-02",12962.96,13183.42,12786.6,13183.42,528600],["2022-06-03",13139.33,13271.6,12918.87,13271.6,350600],["2022-06-06",13051.15,13227.51,12874.78,12918.87,252400],["2022-06-07",12918.87,13051.15,12742.5,12786.6,904300],["2022-06-08",12786.6,13139.33,12786.6,13095.24,118500],["2022-06-09",13051.15,13227.51,12918.87,13227.51,506700],["2022-06-10",12962.96,13139.33,12918.87,13007.05,238100],["2022-06-13",12874.78,12874.78,12345.68,12698.41,480500],["2022-06-14",12345.68,13007.05,12345.68,12654.32,829500],["2022-06-15",12698.41,13227.51,12169.31,13227.51,1952000],["2022-06-16",13051.15,13051.15,12786.6,12786.6,817400],["2022-06-17",12433.86,12477.95,12213.4,12345.68,226200],["2022-06-20",12345.68,12786.6,11507.94,12742.5,1766800],["2022-06-21",12698.41,13227.51,12081.13,13227.51,2761900],["2022-06-22",13095.24,13095.24,12786.6,13051.15,1648700],["2022-06-23",12654.32,13139.33,12654.32,13139.33,763381],["2022-06-24",13007.05,13227.51,12786.6,13227.51,2913400],["2022-06-27",13095.24,13095.24,12830.69,12830.69,2863700],["2022-06-28",12830.69,13095.24,12830.69,13007.05,814800],["2022-06-29",12874.78,13227.51,12874.78,13227.51,2838800],["2022-06-30",13095.24,13095.24,12830.69,12830.69,275200],["2022-07-01",12654.32,12962.96,12654.32,12962.96,222900],["2022-07-04",12786.6,13227.51,12786.6,13227.51,3015500],["2022-07-05",13139.33,13271.6,13007.05,13271.6,1162900],["2022-07-06",13271.6,13315.7,13139.33,13315.7,1264800],["2022-07-07",13315.7,13315.7,12962.96,13227.51,1224000],["2022-07-08",13227.51,13271.6,13139.33,13227.51,6568200],["2022-07-11",13227.51,13271.6,13183.42,13227.51,1137000],["2022-07-12",13271.6,14153.44,13183.42,13932.98,5441300],["2022-07-13",14109.35,14109.35,13756.61,13800.71,6598342],["2022-07-14",13668.43,13888.89,13580.25,13580.25,2357559],["2022-07-15",13492.06,13932.98,13492.06,13536.16,6052602],["2022-07-18",13492.06,13888.89,13492.06,13536.16,907500],["2022-07-19",13536.16,13668.43,13492.06,13492.06,3639800],["2022-07-20",13888.89,13888.89,13492.06,13536.16,2270400],["2022-07-21",13492.06,13536.16,13359.79,13359.79,254600],["2022-07-22",13403.88,13580.25,13227.51,13315.7,897800],["2022-07-25",13183.42,13624.34,13139.33,13271.6,2887900],["2022-07-26",13227.51,13580.25,12786.6,13227.51,2885100],["2022-07-27",13139.33,13227.51,13139.33,13227.51,3251100],["2022-07-28",13183.42,13492.06,13183.42,13492.06,1341900],["2022-07-29",13624.34,13624.34,13403.88,13447.97,1341100],["2022-08-01",13359.79,13668.43,13359.79,13580.25,1301200],["2022-08-02",13668.43,13668.43,13359.79,13492.06,302700],["2022-08-03",13227.51,13447.97,13227.51,13315.7,309000],["2022-08-04",13271.6,13447.97,13227.51,13271.6,312500],["2022-08-05",13315.7,13315.7,13183.42,13227.51,348800],["2022-08-08",13227.51,13447.97,13139.33,13315.7,391900],["2022-08-09",13315.7,13359.79,13227.51,13271.6,339600],["2022-08-10",13271.6,13712.52,13227.51,13536.16,392500],["2022-08-11",13756.61,13756.61,13403.88,13536.16,275400],["2022-08-12",13536.16,13536.16,13359.79,13536.16,250100],["2022-08-15",13536.16,13536.16,13227.51,13315.7,3494200],["2022-08-16",13227.51,13492.06,13227.51,13271.6,294900],["2022-08-17",13315.7,13403.88,13227.51,13227.51,2874800],["2022-08-18",13271.6,13359.79,13183.42,13227.51,803500],["2022-08-19",13139.33,13271.6,13139.33,13227.51,244300],["2022-08-22",13183.42,13227.51,13139.33,13227.51,4148800],["2022-08-23",13183.42,13227.51,13139.33,13227.51,821000],["2022-08-24",13227.51,13315.7,13139.33,13271.6,1649600],["2022-08-25",13227.51,13271.6,13183.42,13227.51,300400],["2022-08-26",13904.76,13904.76,13428.57,13666.67,195800],["2022-08-29",13571.43,13619.05,13285.71,13523.81,1281500],["2022-08-30",13761.9,14285.71,13380.95,14285.71,1951500],["2022-08-31",14285.71,14285.71,13809.52,14238.1,771000],["2022-09-05",14047.62,14095.24,13714.29,14000.0,299000],["2022-09-06",14000.0,14285.71,13809.52,14285.71,384100],["2022-09-07",13857.14,14238.1,13857.14,14238.1,359200],["2022-09-08",14238.1,14238.1,13857.14,13952.38,3957424],["2022-09-09",14000.0,14285.71,13857.14,14285.71,653800],["2022-09-12",14285.71,14428.57,14095.24,14095.24,1646000],["2022-09-13",14047.62,14285.71,13952.38,14285.71,333700],["2022-09-14",14047.62,14238.1,13952.38,14190.48,326400],["2022-09-15",14000.0,14285.71,13952.38,14285.71,325000],["2022-09-16",14142.86,14238.1,13952.38,14238.1,281100],["2022-09-19",14095.24,14238.1,13952.38,14238.1,2859500],["2022-09-20",14000.0,14285.71,13952.38,14285.71,378900],["2022-09-21",14000.0,14190.48,13952.38,14190.48,3590200],["2022-09-22",14047.62,14190.48,13952.38,14190.48,725300],["2022-09-23",13952.38,14285.71,13952.38,14285.71,1387900],["2022-09-26",14095.24,14190.48,13904.76,14190.48,3849800],["2022-09-27",14190.48,14190.48,13952.38,14190.48,1574600],["2022-09-28",14047.62,14285.71,13952.38,14285.71,1548100],["2022-09-29",14285.71,14285.71,14095.24,14190.48,675000],["2022-09-30",14000.0,14190.48,13857.14,14190.48,2518400],["2022-10-03",14142.86,14190.48,13952.38,14190.48,3479800],["2022-10-04",14000.0,14285.71,13952.38,14285.71,552900],["2022-10-05",14190.48,14238.1,14000.0,14238.1,258000],["2022-10-06",14238.1,14238.1,13952.38,13952.38,4966350],["2022-10-07",14047.62,14047.62,13857.14,13952.38,392200],["2022-10-10",14047.62,14238.1,13857.14,14238.1,1425300],["2022-10-11",14238.1,14285.71,14047.62,14285.71,1711000],["2022-10-12",14190.48,14190.48,14000.0,14000.0,4585600],["2022-10-13",14047.62,14095.24,13952.38,13952.38,223700],["2022-10-14",14095.24,14142.86,13952.38,13952.38,507100],["2022-10-17",13952.38,14285.71,13952.38,14285.71,2566200],["2022-10-18",14238.1,14238.1,14000.0,14000.0,369400],["2022-10-19",14095.24,14095.24,14000.0,14047.62,2994100],["2022-10-20",14047.62,14047.62,13904.76,14000.0,428300],["2022-10-21",14000.0,14285.71,13761.9,14285.71,523600],["2022-10-24",14095.24,14238.1,13285.71,13285.71,2443000],["2022-10-25",13333.33,14000.0,13190.48,14000.0,2448986],["2022-10-26",14000.0,14238.1,13809.52,14238.1,1967697],["2022-10-27",14047.62,14095.24,13952.38,14095.24,2821706],["2022-10-28",14095.24,14190.48,13857.14,13857.14,2729551],["2022-10-31",13857.14,14285.71,13809.52,14285.71,3813278],["2022-11-01",14238.1,14238.1,14000.0,14238.1,691348],["2022-11-02",14190.48,14190.48,13904.76,14190.48,1634600],["2022-11-03",14047.62,14285.71,14000.0,14285.71,4793673],["2022-11-04",14238.1,14238.1,14000.0,14000.0,4661000],["2022-11-07",14285.71,14285.71,13904.76,13904.76,4185700],["2022-11-08",14000.0,14238.1,13809.52,14238.1,603600],["2022-11-09",14000.0,14095.24,13857.14,13857.14,2207400],["2022-11-10",13904.76,14285.71,13333.33,14285.71,2710200],["2022-11-11",13952.38,14142.86,13904.76,13904.76,2578921],["2022-11-14",13904.76,13952.38,13761.9,13761.9,299600],["2022-11-15",13952.38,13952.38,13523.81,13523.81,346700],["2022-11-16",13476.19,14190.48,13428.57,14190.48,683700],["2022-11-17",14190.48,14285.71,13952.38,14285.71,5512300],["2022-11-18",14238.1,14238.1,13285.71,13285.71,709300],["2022-11-21",14095.24,14095.24,13714.29,14095.24,728500],["2022-11-22",14047.62,14047.62,13714.29,13714.29,144800],["2022-11-23",13380.95,14047.62,13142.86,14047.62,578600],["2022-11-24",13238.1,14190.48,13238.1,14190.48,442100],["2022-11-25",14047.62,14238.1,13428.57,14238.1,686500],["2022-11-28",13904.76,14238.1,13809.52,14238.1,3499300],["2022-11-29",14190.48,14285.71,13904.76,14285.71,3279400],["2022-11-30",14238.1,14285.71,14000.0,14142.86,3921100],["2022-12-01",14238.1,14238.1,13809.52,13809.52,2950200],["2022-12-02",13809.52,14047.62,13809.52,14047.62,28900],["2022-12-05",14095.24,14095.24,13619.05,14000.0,589600],["2022-12-06",14047.62,14238.1,13809.52,14238.1,476500],["2022-12-07",14190.48,14190.48,13857.14,13857.14,1068200],["2022-12-08",14142.86,14142.86,13428.57,13809.52,690800],["2022-12-09",14000.0,14285.71,13809.52,14285.71,2644500],["2022-12-12",14142.86,14142.86,13952.38,14000.0,2577300],["2022-12-13",14000.0,14047.62,13809.52,14047.62,2659400],["2022-12-14",14095.24,14190.48,13904.76,14047.62,1700700],["2022-12-15",14142.86,14190.48,13952.38,14190.48,3492824],["2022-12-16",14190.48,14285.71,13952.38,14285.71,1648550],["2022-12-19",14238.1,14238.1,13952.38,13952.38,3150150],["2022-12-20",14190.48,14190.48,13952.38,14047.62,2650700],["2022-12-21",14190.48,14190.48,13952.38,14095.24,1269600],["2022-12-22",14095.24,14095.24,13952.38,14095.24,1742700],["2022-12-23",14190.48,14285.71,13952.38,14285.71,474400],["2022-12-26",14285.71,14285.71,14000.0,14095.24,418000],["2022-12-27",14190.48,14190.48,14000.0,14095.24,331900],["2022-12-28",14095.24,14142.86,14000.0,14095.24,8088283],["2022-12-29",14190.48,14285.71,14095.24,14285.71,576500],["2022-12-30",14285.71,14285.71,14142.86,14238.1,2721700],["2023-01-03",14047.62,15190.48,14047.62,15095.24,589600],["2023-01-04",15952.38,15952.38,15333.33,15428.57,926200],["2023-01-05",15428.57,15571.43,15285.71,15428.57,3378500],["2023-01-06",15428.57,15523.81,14857.14,14857.14,2907074],["2023-01-09",14380.95,15238.1,14380.95,15190.48,2649440],["2023-01-10",14809.52,15428.57,14809.52,15238.1,2582557],["2023-01-11",15428.57,15428.57,15142.86,15238.1,5103938],["2023-01-12",15333.33,15333.33,15047.62,15333.33,2103400],["2023-01-13",15380.95,15428.57,15047.62,15428.57,1736000],["2023-01-16",15380.95,15428.57,15142.86,15285.71,1868500],["2023-01-17",15333.33,15380.95,15047.62,15285.71,2592200],["2023-01-18",15476.19,15476.19,14761.9,15142.86,1075100],["2023-01-19",15142.86,15428.57,14571.43,15142.86,541000],["2023-01-27",15142.86,15190.48,14952.38,15190.48,1387700],["2023-01-30",15142.86,15142.86,14952.38,15047.62,652000],["2023-01-31",15047.62,15047.62,14761.9,15047.62,1953960],["2023-02-01",15047.62,15047.62,14809.52,15047.62,697800],["2023-02-02",15047.62,15047.62,14666.67,14952.38,719600],["2023-02-03",14952.38,14952.38,14714.29,14761.9,694100],["2023-02-06",14666.67,14761.9,14285.71,14666.67,1024500],["2023-02-07",14761.9,14761.9,14285.71,14523.81,881800],["2023-02-08",14523.81,14523.81,13523.81,13619.05,1888100],["2023-02-09",13714.29,14095.24,13666.67,13904.76,906600],["2023-02-10",13714.29,13809.52,13523.81,13714.29,762000],["2023-02-13",13666.67,13666.67,13333.33,13523.81,2321900],["2023-02-14",13523.81,13714.29,13380.95,13714.29,1328100],["2023-02-15",13666.67,13809.52,13428.57,13809.52,1764200],["2023-02-16",13809.52,13809.52,13476.19,13619.05,622100],["2023-02-17",13619.05,13619.05,13380.95,13523.81,573900],["2023-02-20",13523.81,13523.81,13333.33,13523.81,638200],["2023-02-21",13523.81,13523.81,13333.33,13523.81,2158600],["2023-02-22",13333.33,13476.19,13333.33,13428.57,613800],["2023-02-23",13476.19,13476.19,13238.1,13476.19,6175400],["2023-02-24",13476.19,13476.19,13142.86,13428.57,807900],["2023-02-27",13333.33,13333.33,13095.24,13333.33,524500],["2023-02-28",13333.33,13333.33,13142.86,13285.71,1193100],["2023-03-01",13190.48,13333.33,13142.86,13333.33,1832097],["2023-03-02",13333.33,13333.33,13190.48,13333.33,1175100],["2023-03-03",13333.33,13428.57,13238.1,13333.33,345700],["2023-03-06",13428.57,13619.05,13238.1,13333.33,3633200],["2023-03-07",13619.05,13714.29,13476.19,13714.29,376900],["2023-03-08",13714.29,13809.52,13380.95,13714.29,3154100],["2023-03-09",13809.52,13809.52,13476.19,13714.29,2987700],["2023-03-10",13619.05,13666.67,13476.19,13666.67,1741400],["2023-03-13",13380.95,13619.05,13380.95,13619.05,4629200],["2023-03-14",13666.67,13666.67,13380.95,13619.05,1378200],["2023-03-15",13666.67,13666.67,13333.33,13523.81,4033300],["2023-03-16",13523.81,13523.81,13333.33,13333.33,1362900],["2023-03-17",13333.33,13333.33,13285.71,13333.33,265200],["2023-03-20",13333.33,13333.33,13142.86,13142.86,1296293],["2023-03-21",13142.86,13285.71,13095.24,13285.71,793900],["2023-03-22",13380.95,13380.95,13142.86,13285.71,1694300],["2023-03-23",13142.86,13142.86,13047.62,13047.62,4087300],["2023-03-24",13095.24,13238.1,13095.24,13190.48,773100],["2023-03-27",13190.48,13190.48,13047.62,13190.48,659400],["2023-03-28",13190.48,13190.48,13142.86,13142.86,729300],["2023-03-29",13142.86,13142.86,13047.62,13047.62,454100],["2023-03-30",13095.24,13238.1,13095.24,13238.1,2993700],["2023-03-31",13238.1,13238.1,13095.24,13095.24,605500],["2023-04-03",13190.48,13190.48,13095.24,13190.48,320700],["2023-04-04",13190.48,13190.48,13047.62,13142.86,310000],["2023-04-05",13142.86,13142.86,12857.14,12857.14,236000],["2023-04-06",12857.14,13142.86,12857.14,13142.86,800800],["2023-04-07",13142.86,13142.86,13000.0,13095.24,211400],["2023-04-10",13047.62,13095.24,12952.38,13095.24,220600],["2023-04-11",13047.62,13095.24,12952.38,13047.62,230300],["2023-04-12",13000.0,13047.62,12952.38,13047.62,210400],["2023-04-13",13047.62,13047.62,12952.38,13047.62,228400],["2023-04-14",12190.48,13047.62,12190.48,13000.0,217400],["2023-04-17",12904.76,13000.0,12809.52,12952.38,207100],["2023-04-18",12904.76,12904.76,12714.29,12857.14,222900],["2023-04-19",12523.81,12809.52,12523.81,12809.52,132900],["2023-04-20",12761.9,12809.52,12571.43,12809.52,360400],["2023-04-21",12523.81,12761.9,12523.81,12761.9,224100],["2023-04-24",12523.81,12904.76,12523.81,12904.76,4233700],["2023-04-25",12809.52,12857.14,12809.52,12857.14,517400],["2023-04-26",12857.14,13333.33,12666.67,13333.33,1833800],["2023-04-27",13333.33,13333.33,12904.76,13285.71,1352800],["2023-04-28",13428.57,13428.57,13000.0,13238.1,514400],["2023-05-04",13047.62,13190.48,12857.14,13190.48,1142100],["2023-05-05",12857.14,13190.48,12380.95,12904.76,301700],["2023-05-08",13047.62,13047.62,12380.95,12809.52,1449300],["2023-05-09",12952.38,13047.62,12476.19,12809.52,108500],["2023-05-10",12714.29,12761.9,12380.95,12761.9,230900],["2023-05-11",12714.29,12761.9,12666.67,12666.67,223400],["2023-05-12",12571.43,12809.52,12571.43,12714.29,513500],["2023-05-15",12714.29,12714.29,12571.43,12714.29,530600],["2023-05-16",12714.29,12761.9,12571.43,12714.29,351000],["2023-05-17",12666.67,12714.29,12619.05,12666.67,280400],["2023-05-18",12666.67,12952.38,12523.81,12809.52,241700],["2023-05-19",12809.52,12809.52,12619.05,12714.29,471200],["2023-05-22",12714.29,12714.29,12571.43,12714.29,1386100],["2023-05-23",12714.29,12809.52,12619.05,12809.52,456800],["2023-05-24",12809.52,12809.52,12666.67,12714.29,1198900],["2023-05-25",12714.29,12761.9,12571.43,12761.9,264900],["2023-05-26",12809.52,12809.52,12619.05,12761.9,225800],["2023-05-29",12857.14,12857.14,12666.67,12714.29,334400],["2023-05-30",12714.29,12714.29,12666.67,12714.29,204300],["2023-05-31",12857.14,13142.86,12761.9,13095.24,807653],["2023-06-01",13095.24,13619.05,13095.24,13476.19,323000],["2023-06-02",13761.9,13761.9,13238.1,13333.33,243700],["2023-06-05",13476.19,13476.19,13000.0,13333.33,369400],["2023-06-06",13238.1,13238.1,13000.0,13047.62,1987900],["2023-06-07",13047.62,13142.86,13047.62,13047.62,383900],["2023-06-08",13285.71,13285.71,12380.95,12666.67,1275700],["2023-06-09",12761.9,12857.14,12619.05,12857.14,263600],["2023-06-12",12952.38,12952.38,12666.67,12857.14,862700],["2023-06-13",12714.29,12857.14,12714.29,12809.52,475500],["2023-06-14",12809.52,13000.0,12761.9,12809.52,175300],["2023-06-15",13000.0,13238.1,12666.67,12666.67,178300],["2023-06-16",12571.43,12761.9,12571.43,12666.67,252400],["2023-06-19",12619.05,12666.67,12476.19,12571.43,237800],["2023-06-20",12428.57,12619.05,12428.57,12619.05,935800],["2023-06-21",12619.05,12809.52,11809.52,12523.81,1219300],["2023-06-22",12476.19,12666.67,12285.71,12666.67,1753700],["2023-06-23",12666.67,12714.29,12190.48,12571.43,570400],["2023-06-26",12380.95,12571.43,12190.48,12523.81,575100],["2023-06-27",12523.81,12523.81,12190.48,12523.81,1210640],["2023-06-28",12523.81,12523.81,12095.24,12476.19,2453000],["2023-06-29",12380.95,12380.95,12000.0,12380.95,660800],["2023-06-30",12190.48,12476.19,11904.76,12476.19,745800],["2023-07-03",12190.48,12380.95,11904.76,12380.95,265200],["2023-07-04",12380.95,12380.95,11904.76,12380.95,461700],["2023-07-05",12380.95,12380.95,11904.76,12380.95,448200],["2023-07-06",12285.71,12380.95,11904.76,12380.95,3797600],["2023-07-07",12047.62,12333.33,11904.76,12333.33,3925300],["2023-07-10",12333.33,12380.95,11904.76,12380.95,504300],["2023-07-11",12285.71,12333.33,12142.86,12333.33,187500],["2023-07-12",12190.48,12333.33,12000.0,12285.71,185200],["2023-07-13",12285.71,12666.67,12047.62,12666.67,5729300],["2023-07-14",12380.95,13285.71,12380.95,13285.71,2895100],["2023-07-17",13190.48,13238.1,12857.14,13238.1,2184900],["2023-07-18",13142.86,13238.1,12952.38,13238.1,4464000],["2023-07-19",13190.48,13190.48,13047.62,13190.48,906700],["2023-07-20",13000.0,13095.24,12952.38,12952.38,282200],["2023-07-21",12952.38,13047.62,12857.14,13000.0,1396000],["2023-07-24",12952.38,13238.1,12952.38,13238.1,788600],["2023-07-25",13000.0,13142.86,12952.38,13142.86,2001700],["2023-07-26",13142.86,13142.86,12952.38,13142.86,434100],["2023-07-27",13142.86,13238.1,12952.38,13238.1,1830000],["2023-07-28",12952.38,13142.86,12952.38,13000.0,660100],["2023-07-31",12952.38,13047.62,12952.38,13000.0,503900],["2023-08-01",13047.62,13047.62,13000.0,13000.0,173300],["2023-08-02",13000.0,13047.62,13000.0,13000.0,1481100],["2023-08-03",12952.38,13238.1,12952.38,13238.1,1312200],["2023-08-04",13142.86,13142.86,13095.24,13142.86,1302600],["2023-08-07",13142.86,13142.86,13095.24,13142.86,827500],["2023-08-08",13047.62,13142.86,13047.62,13095.24,604100],["2023-08-09",13047.62,13095.24,13000.0,13000.0,273900],["2023-08-10",13047.62,13047.62,12952.38,13047.62,692600],["2023-08-11",12904.76,13047.62,12904.76,13047.62,123800],["2023-08-14",13047.62,13190.48,13047.62,13047.62,1060200],["2023-08-15",13047.62,13238.1,13000.0,13238.1,350600],["2023-08-16",13238.1,13333.33,13047.62,13238.1,1055700],["2023-08-17",13000.0,13238.1,13000.0,13238.1,250400],["2023-08-18",13190.48,13238.1,12857.14,13238.1,769800],["2023-08-21",12952.38,13238.1,12857.14,13238.1,2139400],["2023-08-22",13047.62,13238.1,12904.76,13190.48,1970500],["2023-08-23",13142.86,13190.48,13047.62,13190.48,1720000],["2023-08-24",13095.24,13142.86,12809.52,13095.24,143700],["2023-08-25",13095.24,13095.24,13047.62,13047.62,1052700],["2023-08-28",13095.24,13142.86,13047.62,13142.86,1917300],["2023-08-29",13095.24,13857.14,13047.62,13857.14,1947100],["2023-08-30",14000.0,14047.62,13619.05,13809.52,277500],["2023-08-31",13809.52,14000.0,13428.57,13904.76,404600],["2023-09-05",14000.0,14000.0,13523.81,13809.52,2800300],["2023-09-06",13190.48,13809.52,13190.48,13761.9,2544400],["2023-09-07",13761.9,13761.9,13428.57,13761.9,823400],["2023-09-08",13476.19,13761.9,13285.71,13761.9,486700],["2023-09-11",13428.57,13714.29,13428.57,13619.05,2164000],["2023-09-12",13285.71,13523.81,13285.71,13523.81,720400],["2023-09-13",13428.57,13523.81,13238.1,13238.1,491900],["2023-09-14",13095.24,13428.57,13095.24,13142.86,461000],["2023-09-15",13142.86,13142.86,13047.62,13047.62,117500],["2023-09-18",13047.62,13142.86,12952.38,13047.62,1031800],["2023-09-19",13142.86,13190.48,13047.62,13190.48,791000],["2023-09-20",13238.1,13238.1,13000.0,13190.48,2031200],["2023-09-21",13142.86,13238.1,13095.24,13238.1,213700],["2023-09-22",13047.62,13190.48,12857.14,12857.14,527800],["2023-09-25",12904.76,13047.62,12857.14,13047.62,174000],["2023-09-26",13095.24,13095.24,12952.38,13047.62,239200],["2023-09-27",12952.38,13047.62,12476.19,13047.62,370900],["2023-09-28",12857.14,13000.0,12809.52,13000.0,555800],["2023-09-29",12857.14,13000.0,12857.14,13000.0,520500],["2023-10-02",12952.38,13000.0,12952.38,13000.0,651500],["2023-10-03",12809.52,13238.1,12476.19,13238.1,720000],["2023-10-04",12952.38,13238.1,12952.38,13238.1,504400],["2023-10-05",12952.38,13238.1,12904.76,13238.1,5408652],["2023-10-06",13238.1,13333.33,12952.38,13238.1,449561],["2023-10-09",13333.33,13333.33,13000.0,13238.1,1677100],["2023-10-10",13047.62,13095.24,12904.76,13095.24,1118200],["2023-10-11",13047.62,13142.86,13000.0,13095.24,3792700],["2023-10-12",13047.62,13095.24,13000.0,13047.62,860600],["2023-10-13",13047.62,13095.24,12904.76,13095.24,370400],["2023-10-16",13047.62,13190.48,13047.62,13190.48,2140700],["2023-10-17",13000.0,13142.86,12952.38,13142.86,392400],["2023-10-18",13000.0,13142.86,12857.14,13142.86,331700],["2023-10-19",13047.62,13238.1,12666.67,13238.1,429800],["2023-10-20",12952.38,13190.48,12952.38,13190.48,431600],["2023-10-23",12904.76,13190.48,12857.14,13190.48,2049000],["2023-10-24",13333.33,13333.33,13047.62,13190.48,1047400],["2023-10-25",13190.48,13238.1,13047.62,13238.1,614500],["2023-10-26",13238.1,13238.1,12666.67,13238.1,139600],["2023-10-27",12952.38,13190.48,12904.76,13190.48,354800],["2023-10-30",12952.38,13238.1,12952.38,13238.1,824800],["2023-10-31",13238.1,13238.1,12904.76,12952.38,165100],["2023-11-01",12952.38,13238.1,12904.76,13238.1,6077800],["2023-11-02",13190.48,13190.48,13095.24,13142.86,4932900],["2023-11-03",13142.86,13238.1,13095.24,13095.24,619100],["2023-11-06",13142.86,13142.86,12952.38,13142.86,552500],["2023-11-07",13000.0,13142.86,12904.76,13142.86,110800],["2023-11-08",12952.38,13142.86,12952.38,13142.86,520100],["2023-11-09",13095.24,13238.1,13095.24,13238.1,145300],["2023-11-10",12952.38,13190.48,12952.38,13190.48,412200],["2023-11-13",13238.1,13238.1,13000.0,13095.24,259200],["2023-11-14",13095.24,13142.86,13000.0,13142.86,103600],["2023-11-15",13142.86,13285.71,13142.86,13285.71,333800],["2023-11-16",13285.71,13285.71,13047.62,13285.71,133300],["2023-11-17",13047.62,13190.48,13047.62,13190.48,353900],["2023-11-20",13190.48,13238.1,13095.24,13142.86,1369700],["2023-11-21",13095.24,13238.1,13095.24,13190.48,695900],["2023-11-22",12952.38,13190.48,12952.38,13190.48,325200],["2023-11-23",13000.0,13190.48,13000.0,13142.86,4415300],["2023-11-24",13142.86,13142.86,12952.38,13142.86,118200],["2023-11-27",13142.86,13238.1,13000.0,13238.1,1234300],["2023-11-28",13142.86,13238.1,13095.24,13238.1,181000],["2023-11-29",13238.1,13238.1,13142.86,13190.48,144500],["2023-11-30",13047.62,13142.86,13047.62,13047.62,662900],["2023-12-01",13238.1,13238.1,13000.0,13190.48,110200],["2023-12-04",13000.0,13285.71,13000.0,13285.71,5496326],["2023-12-05",13190.48,13190.48,13190.48,13190.48,2509600],["2023-12-06",13000.0,13238.1,13000.0,13238.1,423300],["2023-12-07",13238.1,13238.1,13047.62,13238.1,105800],["2023-12-08",13285.71,13285.71,13142.86,13238.1,352100],["2023-12-11",13142.86,13142.86,13095.24,13142.86,228800],["2023-12-12",13142.86,13142.86,13142.86,13142.86,318700],["2023-12-13",13142.86,13142.86,12761.9,13142.86,1429600],["2023-12-14",13095.24,13142.86,12904.76,13142.86,116500],["2023-12-15",13095.24,13095.24,12952.38,13047.62,103500],["2023-12-18",12952.38,13047.62,12952.38,13047.62,456900],["2023-12-19",13000.0,13047.62,13000.0,13047.62,112900],["2023-12-20",13000.0,13238.1,12857.14,13238.1,823000],["2023-12-21",13142.86,13142.86,13095.24,13095.24,606300],["2023-12-22",13047.62,13047.62,12904.76,12952.38,109000],["2023-12-25",13047.62,13142.86,12904.76,13142.86,866100],["2023-12-26",13142.86,13142.86,12952.38,12952.38,613000],["2023-12-27",13000.0,13000.0,12952.38,12952.38,395400],["2023-12-28",12952.38,12952.38,12904.76,12952.38,401300],["2023-12-29",12904.76,12952.38,12904.76,12952.38,10400],["2024-01-02",12952.38,13000.0,12904.76,13000.0,181800],["2024-01-03",13000.0,13047.62,12952.38,13047.62,507200],["2024-01-04",13000.0,13047.62,12857.14,13047.62,4813800],["2024-01-05",13047.62,13047.62,12952.38,13047.62,616200],["2024-01-08",13047.62,13047.62,12952.38,13047.62,2876514],["2024-01-09",13000.0,13047.62,12904.76,13047.62,1527700],["2024-01-10",12952.38,13047.62,12952.38,13047.62,103400],["2024-01-11",13047.62,13047.62,12857.14,13047.62,1834700],["2024-01-12",12952.38,13047.62,12904.76,13047.62,5042855],["2024-01-15",13047.62,13047.62,12952.38,13047.62,1646200],["2024-01-16",12952.38,13095.24,12761.9,13047.62,2842700],["2024-01-17",13142.86,13142.86,12857.14,13047.62,2017300],["2024-01-18",13000.0,13047.62,12761.9,13047.62,851700],["2024-01-19",12904.76,13047.62,12761.9,13047.62,1120300],["2024-01-22",13095.24,13095.24,12809.52,12809.52,2116000],["2024-01-23",12952.38,13047.62,12761.9,13047.62,837200],["2024-01-24",13000.0,13000.0,12809.52,12952.38,2358300],["2024-01-25",12952.38,12952.38,12714.29,12952.38,2935600],["2024-01-26",12857.14,12952.38,12619.05,12952.38,243500],["2024-01-29",12952.38,12952.38,12666.67,12904.76,1041800],["2024-01-30",12857.14,12952.38,12761.9,12952.38,1121200],["2024-01-31",12952.38,12952.38,12761.9,12904.76,1210400],["2024-02-01",12952.38,12952.38,12809.52,12904.76,1180100],["2024-02-02",12857.14,12904.76,12761.9,12904.76,970100],["2024-02-05",12857.14,12904.76,12809.52,12904.76,122700],["2024-02-06",12952.38,12952.38,12809.52,12952.38,3900],["2024-02-07",12857.14,12952.38,12809.52,12952.38,74900],["2024-02-15",12952.38,12952.38,12809.52,12809.52,240400],["2024-02-16",12857.14,13238.1,12761.9,13238.1,172300],["2024-02-19",13190.48,13238.1,12952.38,13238.1,2076300],["2024-02-20",13238.1,14095.24,13190.48,14095.24,2181700],["2024-02-21",13809.52,14761.9,13809.52,14476.19,292900],["2024-02-22",14428.57,14857.14,14428.57,14761.9,1278800],["2024-02-23",14761.9,14857.14,14476.19,14761.9,441000],["2024-02-26",14809.52,14809.52,14523.81,14666.67,1779800],["2024-02-27",14428.57,14666.67,14428.57,14666.67,1226000],["2024-02-28",14380.95,14666.67,14380.95,14476.19,2166400],["2024-02-29",14428.57,14428.57,13476.19,14285.71,712200],["2024-03-01",14238.1,14285.71,13952.38,14190.48,681500],["2024-03-04",14000.0,14095.24,14000.0,14095.24,1499300],["2024-03-05",14095.24,14428.57,14000.0,14428.57,740500],["2024-03-06",14095.24,14571.43,14095.24,14571.43,1541900],["2024-03-07",14380.95,14714.29,14380.95,14523.81,1191800],["2024-03-08",14095.24,14333.33,14095.24,14285.71,440000],["2024-03-11",14285.71,14285.71,14000.0,14285.71,348200],["2024-03-12",14285.71,14285.71,13952.38,14285.71,475200],["2024-03-13",14000.0,14333.33,14000.0,14285.71,1415900],["2024-03-14",14047.62,14238.1,13761.9,14238.1,228700],["2024-03-15",14000.0,14190.48,13857.14,14190.48,909900],["2024-03-18",14047.62,14047.62,13619.05,14047.62,663200],["2024-03-19",13809.52,13904.76,13714.29,13904.76,289600],["2024-03-20",13714.29,14095.24,13476.19,14095.24,198300],["2024-03-21",13809.52,14190.48,13809.52,14190.48,337300],["2024-03-22",13904.76,14190.48,13904.76,14190.48,335200],["2024-03-25",14000.0,14190.48,13952.38,14190.48,465700],["2024-03-26",13952.38,14238.1,13904.76,14238.1,225300],["2024-03-27",14000.0,14190.48,14000.0,14190.48,1221700],["2024-03-28",14000.0,14190.48,14000.0,14190.48,517500],["2024-03-29",14047.62,14190.48,14047.62,14190.48,340800],["2024-04-01",14047.62,14190.48,14047.62,14190.48,653900],["2024-04-02",14238.1,14523.81,14190.48,14190.48,842053],["2024-04-03",14380.95,14380.95,14047.62,14285.71,1406000],["2024-04-04",14190.48,14190.48,14095.24,14190.48,300900],["2024-04-05",13904.76,14238.1,13904.76,14238.1,1854800],["2024-04-08",14047.62,14238.1,14047.62,14190.48,2610000],["2024-04-09",14238.1,14285.71,14190.48,14285.71,4838200],["2024-04-10",14238.1,14285.71,14047.62,14285.71,1202600],["2024-04-11",14238.1,14285.71,14095.24,14285.71,602700],["2024-04-12",14238.1,14285.71,14142.86,14285.71,628900],["2024-04-15",14000.0,14238.1,14000.0,14190.48,3639300],["2024-04-16",14285.71,14285.71,14000.0,14238.1,835100],["2024-04-17",14285.71,14285.71,14000.0,14238.1,4274000],["2024-04-19",14000.0,14095.24,13952.38,14095.24,1121200],["2024-04-22",14000.0,14238.1,14000.0,14238.1,743000],["2024-04-23",14095.24,14190.48,14000.0,14190.48,703000],["2024-04-24",14285.71,14285.71,14000.0,14238.1,493800],["2024-04-25",14047.62,14190.48,14000.0,14190.48,344500],["2024-04-26",14238.1,14238.1,13952.38,14095.24,483600],["2024-05-02",14285.71,14285.71,13952.38,14047.62,521800],["2024-05-03",14000.0,14142.86,13952.38,14142.86,277500],["2024-05-06",14142.86,14142.86,14047.62,14142.86,739200],["2024-05-07",14047.62,14047.62,14000.0,14047.62,151500],["2024-05-08",14000.0,14047.62,13904.76,14047.62,677500],["2024-05-09",13857.14,14047.62,13857.14,14047.62,632100],["2024-05-10",13904.76,14047.62,13904.76,14047.62,607800],["2024-05-13",13952.38,14047.62,13952.38,14047.62,1770900],["2024-05-14",13809.52,14000.0,13809.52,14000.0,219200],["2024-05-15",13904.76,14000.0,13904.76,14000.0,525100],["2024-05-16",13904.76,13952.38,13809.52,13952.38,202000],["2024-05-17",13952.38,14000.0,13904.76,14000.0,689900],["2024-05-20",13952.38,14000.0,13952.38,14000.0,1698300],["2024-05-21",13952.38,14047.62,13952.38,14047.62,723400],["2024-05-22",13952.38,14095.24,13952.38,14095.24,1695500],["2024-05-23",14095.24,14285.71,14047.62,14285.71,311200],["2024-05-24",14285.71,14857.14,14285.71,14666.67,96700],["2024-05-27",14666.67,14809.52,14571.43,14666.67,1416800],["2024-05-28",14666.67,14666.67,14285.71,14285.71,82400],["2024-05-29",14238.1,14428.57,14238.1,14380.95,2439200],["2024-05-30",14380.95,14428.57,14238.1,14380.95,1305400],["2024-05-31",14047.62,14476.19,14047.62,14476.19,4698600],["2024-06-03",14095.24,14476.19,14095.24,14285.71,1010900],["2024-06-04",14285.71,14380.95,14190.48,14285.71,3750300],["2024-06-05",14285.71,14380.95,14285.71,14380.95,567200],["2024-06-06",14285.71,14380.95,14285.71,14285.71,1438800],["2024-06-07",14333.33,14761.9,14333.33,14619.05,331914],["2024-06-10",14619.05,14619.05,14238.1,14523.81,2088100],["2024-06-11",14285.71,14380.95,14285.71,14380.95,1678002],["2024-06-12",14285.71,14380.95,14285.71,14380.95,579900],["2024-06-13",14333.33,14333.33,14333.33,14333.33,205700],["2024-06-14",14333.33,14333.33,14190.48,14285.71,212100],["2024-06-17",14285.71,14285.71,14142.86,14285.71,2700100],["2024-06-18",14285.71,14285.71,14190.48,14285.71,6451500],["2024-06-19",14285.71,14285.71,14238.1,14285.71,587700],["2024-06-20",14285.71,14285.71,14190.48,14285.71,4000300],["2024-06-21",14285.71,14285.71,14047.62,14190.48,227700],["2024-06-24",14142.86,14190.48,13904.76,14095.24,222700],["2024-06-25",14095.24,14095.24,13809.52,14095.24,1094827],["2024-06-26",14190.48,14190.48,14000.0,14095.24,441200],["2024-06-27",14095.24,14095.24,13952.38,14095.24,213100],["2024-06-28",14095.24,14095.24,14000.0,14095.24,207100],["2024-07-01",14095.24,14142.86,13904.76,14142.86,762300],["2024-07-02",14095.24,14095.24,14095.24,14095.24,705000],["2024-07-03",14047.62,14095.24,14047.62,14095.24,739300],["2024-07-04",14095.24,14190.48,13952.38,14095.24,247100],["2024-07-05",14047.62,14095.24,14047.62,14095.24,707500],["2024-07-08",14142.86,14142.86,14000.0,14142.86,233900],["2024-07-09",14095.24,14238.1,13952.38,14190.48,224600],["2024-07-10",14095.24,14190.48,13952.38,14190.48,1372800],["2024-07-11",14095.24,14095.24,13952.38,14095.24,252700],["2024-07-12",14142.86,14142.86,13952.38,14142.86,277600],["2024-07-15",14095.24,14095.24,13904.76,14095.24,3280200],["2024-07-16",14000.0,14095.24,13904.76,14095.24,214500],["2024-07-17",14047.62,14095.24,13904.76,14095.24,411900],["2024-07-18",14095.24,15047.62,13809.52,14142.86,231700],["2024-07-19",14047.62,14428.57,13904.76,14428.57,374400],["2024-07-22",14380.95,14380.95,13952.38,14095.24,1791200],["2024-07-23",14000.0,14190.48,13904.76,14047.62,1577400],["2024-07-24",14000.0,14190.48,13857.14,14190.48,1711100],["2024-07-25",14095.24,14190.48,13952.38,14142.86,205500],["2024-07-26",14095.24,14095.24,14000.0,14095.24,202000],["2024-07-29",14047.62,14190.48,14000.0,14190.48,1392400],["2024-07-30",14095.24,14095.24,14095.24,14095.24,1208400],["2024-07-31",14095.24,14142.86,14095.24,14142.86,2277400],["2024-08-01",14095.24,14142.86,13904.76,14142.86,209600],["2024-08-02",14095.24,14095.24,13952.38,14095.24,2219000],["2024-08-05",13904.76,14047.62,13857.14,14000.0,2121606],["2024-08-06",14095.24,14095.24,13904.76,14095.24,278200],["2024-08-07",14095.24,14095.24,13952.38,14047.62,209200],["2024-08-08",14047.62,14047.62,13952.38,14047.62,205800],["2024-08-09",14000.0,14047.62,13904.76,14047.62,310600],["2024-08-12",13952.38,14190.48,13952.38,14190.48,342300],["2024-08-13",13952.38,14190.48,13952.38,14190.48,342400],["2024-08-14",14000.0,14095.24,14000.0,14095.24,422400],["2024-08-15",14000.0,14190.48,13857.14,14190.48,216600],["2024-08-16",14142.86,14142.86,13952.38,14142.86,210400],["2024-08-19",14095.24,14142.86,14000.0,14142.86,3623900],["2024-08-20",13952.38,14047.62,13952.38,14047.62,1529900],["2024-08-21",13952.38,14047.62,13904.76,14000.0,514500],["2024-08-22",13952.38,14095.24,13904.76,14095.24,112700],["2024-08-23",13904.76,14000.0,13904.76,14000.0,162700],["2024-08-26",14047.62,14047.62,14000.0,14000.0,401000],["2024-08-27",13952.38,14000.0,13857.14,14000.0,802700],["2024-08-28",14000.0,14000.0,13904.76,14000.0,1447100],["2024-08-29",13952.38,14000.0,13857.14,14000.0,108800],["2024-08-30",13904.76,14000.0,13857.14,14000.0,123300],["2024-09-04",13952.38,14000.0,13952.38,14000.0,638400],["2024-09-05",14000.0,14000.0,13952.38,14000.0,105900],["2024-09-06",14095.24,14095.24,13904.76,14000.0,120600],["2024-09-09",14000.0,14000.0,14000.0,14000.0,2857900],["2024-09-10",13952.38,14000.0,13857.14,14000.0,215400],["2024-09-11",14000.0,14000.0,13904.76,14000.0,208100],["2024-09-12",14000.0,14000.0,13952.38,14000.0,394500],["2024-09-13",14000.0,14000.0,13952.38,14000.0,102500],["2024-09-16",14000.0,14190.48,13904.76,14190.48,317700],["2024-09-17",14333.33,14333.33,14000.0,14285.71,435400],["2024-09-18",14285.71,14285.71,14000.0,14190.48,673300],["2024-09-19",13952.38,14190.48,13952.38,14190.48,221100],["2024-09-20",13952.38,14095.24,13952.38,14095.24,414900],["2024-09-23",13904.76,14142.86,13857.14,14142.86,781800],["2024-09-24",14000.0,14142.86,13857.14,14142.86,969000],["2024-09-25",13904.76,14095.24,13904.76,14095.24,636300],["2024-09-26",13904.76,14000.0,13904.76,14000.0,105600],["2024-09-27",13952.38,14095.24,13904.76,14095.24,101200],["2024-09-30",13952.38,14000.0,13809.52,13952.38,1697300],["2024-10-01",13857.14,14000.0,13857.14,14000.0,1475300],["2024-10-02",13952.38,14000.0,13809.52,14000.0,1168800],["2024-10-03",13952.38,14000.0,13904.76,14000.0,104300],["2024-10-04",13952.38,14000.0,13904.76,14000.0,104300],["2024-10-07",13952.38,14000.0,13857.14,14000.0,214700],["2024-10-08",14095.24,14095.24,14000.0,14047.62,792200],["2024-10-09",14904.76,14904.76,13952.38,14000.0,620700],["2024-10-10",14285.71,14285.71,13904.76,14095.24,431800],["2024-10-11",14000.0,14095.24,13904.76,14095.24,174400],["2024-10-14",13904.76,14047.62,13904.76,14000.0,3981600],["2024-10-15",13904.76,13952.38,13857.14,13904.76,171400],["2024-10-16",13904.76,13952.38,13857.14,13904.76,319000],["2024-10-17",13904.76,14000.0,13809.52,14000.0,435300],["2024-10-18",13904.76,13904.76,13857.14,13904.76,3735100],["2024-10-21",13952.38,13952.38,13904.76,13904.76,720100],["2024-10-22",13904.76,13904.76,13857.14,13904.76,2600600],["2024-10-23",13952.38,13952.38,13857.14,13904.76,928600],["2024-10-24",13857.14,13904.76,13761.9,13904.76,1050400],["2024-10-25",13904.76,13952.38,13761.9,13952.38,112300],["2024-10-28",14190.48,14190.48,13904.76,14000.0,245100],["2024-10-29",14047.62,14047.62,13904.76,13904.76,1163200],["2024-10-30",14047.62,14047.62,13857.14,13952.38,938200],["2024-10-31",14000.0,14000.0,13857.14,14000.0,170300],["2024-11-01",13904.76,13904.76,13857.14,13904.76,126500],["2024-11-04",13857.14,13952.38,13809.52,13952.38,145100],["2024-11-05",13857.14,13904.76,13761.9,13904.76,346127],["2024-11-06",13857.14,14000.0,13857.14,14000.0,1637600],["2024-11-07",13952.38,14000.0,13904.76,14000.0,104800],["2024-11-08",13952.38,13952.38,13904.76,13904.76,102000],["2024-11-11",13904.76,13904.76,13904.76,13904.76,541000],["2024-11-12",13857.14,13904.76,13857.14,13904.76,847300],["2024-11-13",13904.76,13904.76,13857.14,13904.76,707700],["2024-11-14",13904.76,14000.0,13904.76,13904.76,101300],["2024-11-15",13904.76,13904.76,13857.14,13904.76,536000],["2024-11-18",13952.38,13952.38,13857.14,13904.76,1920700],["2024-11-19",13952.38,13952.38,13904.76,13904.76,348400],["2024-11-20",13952.38,13952.38,13857.14,13904.76,1641273],["2024-11-21",13904.76,13904.76,13904.76,13904.76,291200],["2024-11-22",13904.76,13904.76,13857.14,13904.76,530373],["2024-11-25",13904.76,13904.76,13857.14,13904.76,1538800],["2024-11-26",13904.76,13904.76,13904.76,13904.76,3960900],["2024-11-27",13904.76,13904.76,13904.76,13904.76,412200],["2024-11-28",13857.14,13904.76,13857.14,13904.76,2172900],["2024-11-29",13904.76,13904.76,13857.14,13904.76,102300],["2024-12-02",13857.14,13904.76,13857.14,13904.76,2942400],["2024-12-03",13809.52,13904.76,13809.52,13904.76,204200],["2024-12-04",13904.76,13952.38,13904.76,13952.38,1705800],["2024-12-05",13857.14,13952.38,13857.14,13952.38,119200],["2024-12-06",13904.76,14000.0,13904.76,14000.0,103800],["2024-12-09",14000.0,14476.19,13952.38,14000.0,109300],["2024-12-10",13952.38,14000.0,13904.76,13952.38,570700],["2024-12-11",13952.38,14238.1,13952.38,14000.0,364600],["2024-12-12",14047.62,14095.24,14047.62,14047.62,225500],["2024-12-13",14095.24,14142.86,14047.62,14095.24,209300],["2024-12-16",14238.1,14238.1,14000.0,14190.48,560500],["2024-12-17",14000.0,14190.48,14000.0,14190.48,521300],["2024-12-18",14190.48,14190.48,14000.0,14095.24,344400],["2024-12-19",14000.0,14095.24,13904.76,14095.24,480700],["2024-12-20",13904.76,14142.86,13904.76,14095.24,2147500],["2024-12-23",13904.76,14142.86,13857.14,14142.86,1250700],["2024-12-24",13904.76,14047.62,13904.76,14047.62,2012300],["2024-12-25",14047.62,14142.86,14047.62,14095.24,713100],["2024-12-26",13857.14,14238.1,13857.14,14095.24,289700],["2024-12-27",14047.62,14761.9,14047.62,14761.9,593100],["2024-12-30",15142.86,15142.86,14761.9,15047.62,560100],["2024-12-31",15047.62,15047.62,14904.76,15000.0,503600],["2025-01-02",15142.86,15142.86,14761.9,15000.0,626700],["2025-01-03",15238.1,15238.1,14857.14,14952.38,192900],["2025-01-06",14952.38,14952.38,14666.67,14714.29,2319500],["2025-01-07",14095.24,14714.29,14095.24,14714.29,1473300],["2025-01-08",14190.48,15000.0,14190.48,14952.38,529100],["2025-01-09",14666.67,14952.38,14333.33,14333.33,204900],["2025-01-10",14619.05,14761.9,14190.48,14190.48,382000],["2025-01-13",14190.48,15095.24,14190.48,15000.0,2475900],["2025-01-14",14428.57,15095.24,14428.57,15095.24,675400],["2025-01-15",14571.43,14952.38,14571.43,14714.29,700300],["2025-01-16",14619.05,14619.05,14571.43,14619.05,399300],["2025-01-17",14571.43,14714.29,14571.43,14714.29,277300],["2025-01-20",14666.67,14761.9,14619.05,14761.9,1449500],["2025-01-21",14571.43,14666.67,14285.71,14285.71,1438200],["2025-01-22",14380.95,14619.05,14380.95,14380.95,870600],["2025-01-23",14380.95,14523.81,14380.95,14523.81,200800],["2025-01-24",14380.95,14571.43,14380.95,14571.43,1309500],["2025-02-03",14428.57,15571.43,14428.57,15571.43,222200],["2025-02-04",15571.43,15904.76,14857.14,15333.33,419100],["2025-02-05",15333.33,16190.48,15238.1,16190.48,502700],["2025-02-06",15809.52,15809.52,15333.33,15333.33,245800],["2025-02-07",15333.33,15380.95,15047.62,15047.62,271400],["2025-02-10",15095.24,15095.24,14285.71,14904.76,902400],["2025-02-11",14857.14,15047.62,14428.57,14523.81,973200],["2025-02-12",14523.81,14523.81,14428.57,14523.81,899300],["2025-02-13",14523.81,15047.62,14476.19,15047.62,231000],["2025-02-14",15238.1,15238.1,14619.05,14619.05,276400],["2025-02-17",14571.43,14761.9,14476.19,14761.9,1131400],["2025-02-18",14476.19,14476.19,14380.95,14476.19,860800],["2025-02-19",14285.71,14428.57,14285.71,14428.57,641000],["2025-02-20",14380.95,14428.57,14380.95,14428.57,201000],["2025-02-21",14380.95,14619.05,14285.71,14380.95,490700],["2025-02-24",14380.95,14571.43,14380.95,14476.19,1117400],["2025-02-25",14523.81,14523.81,14428.57,14428.57,336200],["2025-02-26",14380.95,14428.57,14380.95,14380.95,4861700],["2025-02-27",14380.95,14523.81,14380.95,14523.81,213700],["2025-02-28",14523.81,14619.05,14380.95,14380.95,211600],["2025-03-03",14380.95,14380.95,14380.95,14380.95,201200],["2025-03-04",14380.95,14428.57,14380.95,14380.95,433000],["2025-03-05",14380.95,14380.95,14238.1,14238.1,252800],["2025-03-06",14238.1,14285.71,14190.48,14190.48,214500],["2025-03-07",14285.71,14333.33,14285.71,14333.33,212200],["2025-03-10",14333.33,14380.95,14142.86,14142.86,1582800],["2025-03-11",14142.86,14142.86,14095.24,14142.86,565800],["2025-03-12",14142.86,14190.48,14047.62,14190.48,166200],["2025-03-13",14095.24,14142.86,14095.24,14095.24,144100],["2025-03-14",14142.86,14142.86,14000.0,14095.24,136100],["2025-03-17",14095.24,14095.24,14000.0,14000.0,603500],["2025-03-18",13904.76,14000.0,13904.76,13904.76,241700],["2025-03-19",13809.52,13904.76,13809.52,13904.76,738300],["2025-03-20",13809.52,14000.0,13809.52,14000.0,406900],["2025-03-21",14285.71,14285.71,13857.14,14000.0,504200],["2025-03-24",13857.14,14000.0,13857.14,14000.0,912500],["2025-03-25",13857.14,13952.38,13857.14,13952.38,7510600],["2025-03-26",13904.76,13952.38,13904.76,13952.38,1403700],["2025-03-27",14000.0,14571.43,14000.0,14428.57,7063800],["2025-03-28",14428.57,15047.62,14428.57,15047.62,228200],["2025-03-31",15047.62,15047.62,14380.95,14952.38,6662363],["2025-04-01",14190.48,14809.52,14190.48,14238.1,439100],["2025-04-02",14000.0,14047.62,13714.29,13809.52,236500],["2025-04-03",13809.52,13857.14,13476.19,13809.52,662600],["2025-04-04",13571.43,14238.1,13523.81,14238.1,511900],["2025-04-08",13952.38,13952.38,13523.81,13857.14,665700],["2025-04-09",13619.05,13809.52,13333.33,13809.52,855000],["2025-04-10",13857.14,14761.9,13857.14,14238.1,116100],["2025-04-11",14476.19,14476.19,13761.9,14047.62,103500],["2025-04-14",14000.0,14047.62,13761.9,14047.62,2137100],["2025-04-15",13904.76,14000.0,13857.14,14000.0,680700],["2025-04-16",13809.52,14000.0,13809.52,13952.38,715500],["2025-04-17",13809.52,13952.38,13809.52,13952.38,3044800],["2025-04-18",13809.52,13952.38,13809.52,13952.38,417600],["2025-04-21",13809.52,13857.14,13809.52,13809.52,4688500],["2025-04-22",13857.14,13857.14,13714.29,13857.14,112400],["2025-04-23",13809.52,13857.14,13809.52,13809.52,73300],["2025-04-24",13809.52,13857.14,13809.52,13809.52,102600],["2025-04-25",13619.05,13809.52,13619.05,13809.52,102300],["2025-04-28",13809.52,13809.52,13809.52,13809.52,100300],["2025-04-29",13761.9,13809.52,13714.29,13809.52,102600],["2025-05-05",13666.67,13809.52,13619.05,13809.52,503700],["2025-05-06",13761.9,13809.52,13761.9,13761.9,1469900],["2025-05-07",13809.52,13904.76,13809.52,13809.52,523300],["2025-05-08",13714.29,13714.29,13714.29,13714.29,280100],["2025-05-09",13761.9,13809.52,13619.05,13809.52,693400],["2025-05-12",13761.9,13809.52,13761.9,13809.52,1151600],["2025-05-13",13761.9,13809.52,13761.9,13809.52,266000],["2025-05-14",13809.52,13809.52,13761.9,13761.9,237600],["2025-05-15",13761.9,13761.9,13714.29,13761.9,461600],["2025-05-16",13761.9,13809.52,13761.9,13809.52,459000],["2025-05-19",13761.9,13809.52,13761.9,13809.52,320200],["2025-05-20",13809.52,13809.52,13714.29,13761.9,658500],["2025-05-21",13714.29,13809.52,13714.29,13809.52,351500],["2025-05-22",13761.9,13761.9,13761.9,13761.9,223700],["2025-05-23",13714.29,13761.9,13714.29,13761.9,225100],["2025-05-26",13714.29,13761.9,13666.67,13761.9,1226500],["2025-05-27",13761.9,13761.9,13714.29,13761.9,1842200],["2025-05-28",13761.9,13761.9,13714.29,13761.9,211000],["2025-05-29",13714.29,13809.52,13714.29,13809.52,234800],["2025-05-30",13714.29,13761.9,13714.29,13761.9,102700],["2025-06-02",13714.29,13761.9,13714.29,13761.9,714900],["2025-06-03",13714.29,13761.9,13714.29,13761.9,698100],["2025-06-04",13714.29,13761.9,13714.29,13761.9,601000],["2025-06-05",13714.29,13761.9,13714.29,13714.29,250800],["2025-06-06",13714.29,13761.9,13714.29,13761.9,365500],["2025-06-09",13809.52,13809.52,13714.29,13761.9,202200],["2025-06-10",13761.9,13761.9,13714.29,13761.9,1453161],["2025-06-11",13761.9,13761.9,13714.29,13761.9,3417600],["2025-06-12",13761.9,13761.9,13714.29,13714.29,219400],["2025-06-13",13714.29,13857.14,13714.29,13857.14,1105839],["2025-06-16",13857.14,13857.14,13714.29,13809.52,382500],["2025-06-17",13761.9,13857.14,13761.9,13857.14,1167500],["2025-06-18",13857.14,14761.9,13857.14,14761.9,572500],["2025-06-19",14285.71,14333.33,14285.71,14285.71,456200],["2025-06-20",14095.24,14238.1,14047.62,14047.62,308600],["2025-06-23",13857.14,13904.76,13857.14,13904.76,482800],["2025-06-24",14142.86,14142.86,13761.9,14047.62,657300],["2025-06-25",13904.76,14000.0,13761.9,14000.0,1106700],["2025-06-26",13857.14,13904.76,13761.9,13904.76,642800],["2025-06-27",14450.0,14500.0,13900.0,14500.0,1047400],["2025-06-30",14300.0,14600.0,14050.0,14600.0,405300],["2025-07-01",14200.0,14200.0,14100.0,14150.0,986500],["2025-07-02",14450.0,14450.0,13850.0,14050.0,1499400],["2025-07-03",14500.0,14500.0,13900.0,13950.0,364700],["2025-07-04",14450.0,14450.0,13650.0,14000.0,288100],["2025-07-07",14000.0,14000.0,13750.0,14000.0,735700],["2025-07-08",13950.0,14000.0,13800.0,14000.0,519200],["2025-07-09",13850.0,14000.0,13850.0,14000.0,757700],["2025-07-10",13900.0,14000.0,13900.0,14000.0,3143500],["2025-07-11",13950.0,14000.0,13950.0,14000.0,2131600],["2025-07-14",14000.0,14350.0,13950.0,14100.0,693500],["2025-07-15",14050.0,14100.0,14050.0,14100.0,536500],["2025-07-16",14100.0,14150.0,14100.0,14150.0,1236100],["2025-07-17",14250.0,14900.0,14250.0,14800.0,755800],["2025-07-18",14800.0,15750.0,14800.0,15750.0,1311300],["2025-07-21",16550.0,16550.0,15000.0,15500.0,296000],["2025-07-22",15100.0,15500.0,15100.0,15500.0,1563500],["2025-07-23",15150.0,15400.0,15150.0,15150.0,2204400],["2025-07-24",15100.0,15200.0,15000.0,15000.0,305800],["2025-07-25",15000.0,15150.0,14950.0,15000.0,1455200],["2025-07-28",15000.0,15400.0,15000.0,15300.0,487300],["2025-07-29",15200.0,15300.0,14900.0,14900.0,320400],["2025-07-30",15700.0,15700.0,14650.0,15400.0,297600],["2025-07-31",15450.0,15450.0,14850.0,14900.0,239800],["2025-08-01",14900.0,14950.0,14750.0,14800.0,256600],["2025-08-04",14700.0,14800.0,14650.0,14800.0,436000],["2025-08-05",14750.0,15000.0,14650.0,14950.0,475300],["2025-08-06",14750.0,14950.0,14700.0,14950.0,431000],["2025-08-07",14800.0,14950.0,14800.0,14950.0,2748500],["2025-08-08",14950.0,14950.0,14800.0,14900.0,273900],["2025-08-11",14850.0,15200.0,14800.0,15200.0,1970000],["2025-08-12",14950.0,15100.0,14850.0,15100.0,215500],["2025-08-13",14950.0,15000.0,14800.0,14800.0,118900],["2025-08-14",14700.0,14900.0,14650.0,14750.0,345500],["2025-08-15",14700.0,14700.0,14500.0,14500.0,230700],["2025-08-18",14550.0,14700.0,14350.0,14700.0,240450],["2025-08-19",14550.0,14550.0,14400.0,14500.0,442800],["2025-08-20",14400.0,14500.0,14300.0,14300.0,2138564],["2025-08-21",14400.0,14450.0,14300.0,14450.0,344700],["2025-08-22",14350.0,14400.0,14000.0,14300.0,363600],["2025-08-25",15000.0,15000.0,13950.0,14300.0,2306000],["2025-08-26",14750.0,14750.0,13900.0,14250.0,805125],["2025-08-27",13950.0,14250.0,13950.0,14250.0,457700],["2025-08-28",14050.0,14050.0,14000.0,14000.0,474000],["2025-08-29",14000.0,14000.0,13550.0,14000.0,331500],["2025-09-03",13900.0,14550.0,13900.0,14550.0,347700],["2025-09-04",14300.0,14400.0,14050.0,14400.0,331100],["2025-09-05",14100.0,14200.0,14000.0,14100.0,697900],["2025-09-08",14000.0,14100.0,13750.0,14100.0,2359600],["2025-09-09",14000.0,14250.0,13900.0,14250.0,545500],["2025-09-10",14250.0,14250.0,14150.0,14250.0,320900],["2025-09-11",14100.0,14250.0,14000.0,14250.0,305700],["2025-09-12",14150.0,14250.0,14100.0,14100.0,385400],["2025-09-15",13950.0,14100.0,13950.0,14100.0,576700],["2025-09-16",14050.0,14150.0,14050.0,14150.0,857100],["2025-09-17",14150.0,14200.0,14150.0,14150.0,636000],["2025-09-18",14100.0,14250.0,14000.0,14000.0,529300],["2025-09-19",13950.0,14100.0,13950.0,14100.0,287500],["2025-09-22",14050.0,14150.0,14000.0,14150.0,2006100],["2025-09-23",14100.0,14900.0,14100.0,14800.0,729900],["2025-09-24",14800.0,14800.0,14450.0,14700.0,945600],["2025-09-25",14900.0,14900.0,14000.0,14800.0,440900],["2025-09-26",14350.0,14750.0,14250.0,14750.0,254700],["2025-09-29",14400.0,14450.0,14100.0,14450.0,614500],["2025-09-30",14750.0,14750.0,14100.0,14150.0,436800],["2025-10-01",14100.0,14150.0,14000.0,14150.0,210400],["2025-10-02",14150.0,14150.0,14050.0,14150.0,339900],["2025-10-03",14100.0,15000.0,14050.0,15000.0,226400],["2025-10-06",15000.0,15000.0,14300.0,14350.0,1451150],["2025-10-07",14300.0,14300.0,14200.0,14250.0,1921300],["2025-10-08",14300.0,14450.0,14250.0,14400.0,268600],["2025-10-09",14300.0,14450.0,14150.0,14450.0,264000],["2025-10-10",14350.0,14450.0,14300.0,14450.0,274800],["2025-10-13",14400.0,14400.0,14250.0,14300.0,376600],["2025-10-14",14250.0,14300.0,14250.0,14300.0,552500],["2025-10-15",14300.0,14300.0,14200.0,14300.0,354300],["2025-10-16",14250.0,14250.0,14100.0,14250.0,347800],["2025-10-17",14200.0,14250.0,14150.0,14150.0,308400],["2025-10-20",14150.0,14200.0,13850.0,14200.0,786400],["2025-10-21",14100.0,14200.0,14000.0,14200.0,468500],["2025-10-22",14150.0,14200.0,14100.0,14200.0,223900],["2025-10-23",14150.0,14150.0,14100.0,14100.0,204600],["2025-10-24",14100.0,14150.0,14100.0,14150.0,200200],["2025-10-27",14100.0,14100.0,14000.0,14000.0,49300],["2025-10-28",14300.0,14300.0,14000.0,14200.0,434500],["2025-10-29",14150.0,14550.0,14150.0,14550.0,374100],["2025-10-30",14500.0,14500.0,14400.0,14400.0,853000],["2025-10-31",14300.0,14350.0,14100.0,14300.0,523900],["2025-11-03",14300.0,14500.0,14150.0,14500.0,406800],["2025-11-04",14300.0,15000.0,14200.0,15000.0,425600],["2025-11-05",14400.0,14900.0,14400.0,14900.0,682900],["2025-11-06",14400.0,14600.0,14200.0,14200.0,300600],["2025-11-07",14350.0,14900.0,14300.0,14900.0,229100],["2025-11-10",14450.0,14450.0,14250.0,14400.0,411600],["2025-11-11",14400.0,14400.0,14200.0,14400.0,609400],["2025-11-12",14300.0,14400.0,14300.0,14400.0,1103795],["2025-11-13",14300.0,14400.0,14200.0,14400.0,1113159],["2025-11-14",14350.0,14400.0,14350.0,14400.0,265507],["2025-11-17",14400.0,14400.0,14400.0,14400.0,558200],["2025-11-18",14400.0,14600.0,14350.0,14400.0,792300],["2025-11-19",14400.0,14450.0,14350.0,14450.0,3477200],["2025-11-20",14400.0,14500.0,14400.0,14450.0,402885],["2025-11-21",14450.0,14700.0,14450.0,14600.0,1953300],["2025-11-24",14600.0,14800.0,14600.0,14700.0,1469700],["2025-11-25",14700.0,14700.0,14400.0,14550.0,631300],["2025-11-26",14450.0,14600.0,14450.0,14600.0,561000],["2025-11-27",14650.0,14650.0,14450.0,14600.0,3241800],["2025-11-28",14450.0,14600.0,14450.0,14600.0,393600],["2025-12-01",14450.0,14600.0,14450.0,14600.0,632100],["2025-12-02",14450.0,14650.0,14450.0,14600.0,633700],["2025-12-03",14550.0,14650.0,14450.0,14600.0,464300],["2025-12-04",14550.0,14750.0,14550.0,14750.0,486100],["2025-12-05",14450.0,14600.0,14450.0,14600.0,365200],["2025-12-08",14500.0,14800.0,14500.0,14800.0,287900],["2025-12-09",14500.0,14800.0,14500.0,14800.0,763500],["2025-12-10",14500.0,15500.0,14500.0,14800.0,971400],["2025-12-11",14800.0,15800.0,14800.0,15800.0,912500],["2025-12-12",15800.0,16050.0,15550.0,15550.0,598800],["2025-12-15",15250.0,15450.0,15250.0,15300.0,386500],["2025-12-16",15200.0,16350.0,15200.0,16350.0,8760700],["2025-12-17",16600.0,17450.0,16600.0,17450.0,909200],["2025-12-18",18550.0,18550.0,17100.0,17450.0,8320700],["2025-12-19",16700.0,17600.0,16700.0,16900.0,565800],["2025-12-22",16600.0,18050.0,16600.0,18050.0,933600],["2025-12-23",19200.0,19200.0,16800.0,17200.0,1736200],["2025-12-24",17000.0,17000.0,16000.0,16000.0,440200],["2025-12-25",15250.0,15700.0,14900.0,14900.0,546300],["2025-12-26",14500.0,14900.0,14100.0,14900.0,493300],["2025-12-29",14850.0,14850.0,14250.0,14600.0,664200],["2025-12-30",14300.0,14500.0,14200.0,14500.0,679100],["2025-12-31",14250.0,14500.0,14100.0,14500.0,679500],["2026-01-05",14150.0,14250.0,14000.0,14000.0,2350300],["2026-01-06",14000.0,14450.0,14000.0,14100.0,645900],["2026-01-07",14100.0,14200.0,14000.0,14050.0,620900],["2026-01-08",13500.0,13950.0,13500.0,13900.0,744700],["2026-01-09",14000.0,14000.0,13350.0,14000.0,594800],["2026-01-12",13550.0,13800.0,13550.0,13800.0,628200],["2026-01-13",13800.0,13850.0,13550.0,13850.0,300700],["2026-01-14",13650.0,14000.0,13600.0,14000.0,887200],["2026-01-15",13750.0,14000.0,13750.0,14000.0,1109300],["2026-01-16",14000.0,14400.0,13900.0,14400.0,337700],["2026-01-19",14400.0,14400.0,14050.0,14400.0,518700],["2026-01-20",14150.0,14800.0,14100.0,14800.0,578500],["2026-01-21",14800.0,14950.0,14100.0,14100.0,1769000],["2026-01-22",14100.0,14150.0,13750.0,14050.0,1070228],["2026-01-23",14050.0,14050.0,13850.0,14050.0,213700],["2026-01-26",13950.0,14150.0,13750.0,14050.0,947467],["2026-01-27",13800.0,14000.0,13750.0,14000.0,448000],["2026-01-28",13850.0,13900.0,13750.0,13900.0,329400],["2026-01-29",13800.0,14050.0,13800.0,13950.0,296200],["2026-01-30",13950.0,14150.0,13800.0,14150.0,257600],["2026-02-02",14150.0,14150.0,13850.0,13850.0,954200],["2026-02-03",13850.0,14100.0,13850.0,14000.0,1228200],["2026-02-04",14000.0,14300.0,14000.0,14200.0,768800],["2026-02-05",14050.0,14350.0,14050.0,14250.0,494200],["2026-02-06",14100.0,14350.0,14100.0,14100.0,2243900],["2026-02-09",14000.0,14100.0,14000.0,14050.0,928300],["2026-02-10",14050.0,14300.0,14000.0,14300.0,1161700],["2026-02-11",14300.0,14300.0,14100.0,14300.0,1176500],["2026-02-12",14450.0,14450.0,14100.0,14100.0,240300],["2026-02-13",14050.0,14100.0,14050.0,14050.0,263200],["2026-02-23",14000.0,14100.0,14000.0,14100.0,361900],["2026-02-24",14100.0,14100.0,14000.0,14050.0,369800],["2026-02-25",14050.0,14250.0,13900.0,14050.0,311500],["2026-02-26",14050.0,14100.0,14000.0,14100.0,593600],["2026-02-27",14050.0,14050.0,14000.0,14050.0,344300],["2026-03-02",14050.0,14100.0,13900.0,14000.0,509600],["2026-03-03",13950.0,14400.0,13950.0,14050.0,510600],["2026-03-04",14100.0,14100.0,13900.0,14100.0,811900],["2026-03-05",14450.0,14450.0,13850.0,14100.0,794400],["2026-03-06",14100.0,14100.0,13800.0,14100.0,545700],["2026-03-09",14100.0,14100.0,13400.0,13800.0,1431500],["2026-03-10",13650.0,13700.0,13600.0,13700.0,1166300],["2026-03-11",13650.0,13950.0,13650.0,13950.0,577000],["2026-03-12",13800.0,13950.0,13800.0,13950.0,1008900],["2026-03-13",13850.0,14000.0,13850.0,14000.0,5406000],["2026-03-16",13950.0,14950.0,13950.0,14850.0,5045600],["2026-03-17",15000.0,15600.0,13950.0,14650.0,5103600],["2026-03-18",14800.0,14800.0,13900.0,14450.0,4075000],["2026-03-19",14350.0,14350.0,13750.0,14000.0,1219800],["2026-03-20",13800.0,14200.0,13700.0,14200.0,447700],["2026-03-23",14200.0,14200.0,13650.0,14050.0,1116300],["2026-03-24",14000.0,14000.0,13750.0,14000.0,468345],["2026-03-25",13800.0,14000.0,13800.0,14000.0,1035600],["2026-03-26",14050.0,14050.0,13900.0,13900.0,391400],["2026-03-27",13900.0,14100.0,13850.0,14100.0,1482500],["2026-03-30",14000.0,14100.0,13950.0,14100.0,1336060],["2026-03-31",14050.0,14150.0,14000.0,14000.0,2074800],["2026-04-01",14000.0,14050.0,14000.0,14050.0,1944801],["2026-04-02",14050.0,14400.0,14050.0,14350.0,794400],["2026-04-03",14500.0,14500.0,14150.0,14250.0,3167400],["2026-04-06",14000.0,14200.0,13950.0,14200.0,192500],["2026-04-07",14050.0,14250.0,14000.0,14250.0,951600],["2026-04-08",14150.0,14250.0,14050.0,14150.0,312200],["2026-04-09",14150.0,14300.0,14050.0,14200.0,852600],["2026-04-10",14150.0,14450.0,14150.0,14300.0,780800],["2026-04-13",14200.0,14300.0,14150.0,14200.0,463800],["2026-04-14",14450.0,14450.0,14200.0,14200.0,402400],["2026-04-15",14300.0,14300.0,14150.0,14250.0,213000],["2026-04-16",14500.0,14500.0,14150.0,14400.0,1067700],["2026-04-17",14300.0,14400.0,14300.0,14400.0,383900],["2026-04-20",14500.0,14500.0,13950.0,14350.0,2720300],["2026-04-21",14350.0,14350.0,14200.0,14200.0,395600],["2026-04-22",14150.0,14200.0,14100.0,14200.0,183900],["2026-04-23",14100.0,14350.0,14100.0,14200.0,937800],["2026-04-24",14150.0,14200.0,14100.0,14200.0,192400],["2026-04-28",14100.0,14200.0,14100.0,14150.0,307700],["2026-04-29",14150.0,14150.0,14150.0,14150.0,323100],["2026-05-04",14150.0,14300.0,14150.0,14150.0,977500],["2026-05-05",14150.0,14200.0,14150.0,14150.0,501000],["2026-05-06",14100.0,14200.0,14100.0,14150.0,550500],["2026-05-07",14150.0,14250.0,14100.0,14250.0,264400],["2026-05-08",14350.0,14350.0,14100.0,14250.0,602000],["2026-05-11",14200.0,14750.0,14200.0,14700.0,1312300],["2026-05-12",14700.0,14950.0,14400.0,14750.0,713900],["2026-05-13",15000.0,15000.0,14850.0,15000.0,511000],["2026-05-14",15000.0,15000.0,14800.0,14800.0,401100],["2026-05-15",14750.0,14750.0,14500.0,14600.0,636700],["2026-05-18",14350.0,14950.0,14300.0,14750.0,2691000],["2026-05-19",14900.0,14900.0,14400.0,14400.0,201900],["2026-05-20",14400.0,14450.0,14400.0,14450.0,420361],["2026-05-21",14150.0,14300.0,14100.0,14150.0,123700],["2026-05-22",14050.0,14200.0,14050.0,14200.0,2720600],["2026-05-25",14050.0,14100.0,14050.0,14100.0,2505800],["2026-05-26",14050.0,14100.0,14050.0,14100.0,1777700],["2026-05-27",14050.0,14100.0,14000.0,14100.0,2116700],["2026-05-28",14050.0,14100.0,14000.0,14100.0,2846135],["2026-05-29",14050.0,14100.0,14000.0,14100.0,146800],["2026-06-01",14050.0,14100.0,14000.0,14100.0,2480500],["2026-06-02",14400.0,14400.0,14100.0,14100.0,1049585],["2026-06-03",14200.0,14200.0,14000.0,14000.0,4639565],["2026-06-04",14050.0,14100.0,13950.0,14050.0,3266900],["2026-06-05",14050.0,14100.0,13800.0,14100.0,1042500],["2026-06-08",13950.0,14100.0,13750.0,14100.0,2708671],["2026-06-09",14000.0,14050.0,13700.0,14050.0,458800],["2026-06-10",13900.0,14000.0,13700.0,13750.0,1427100],["2026-06-11",13900.0,13950.0,13600.0,13950.0,165600],["2026-06-12",13800.0,13950.0,13600.0,13900.0,692100],["2026-06-15",13800.0,14450.0,13650.0,14450.0,160500],["2026-06-16",14200.0,14400.0,13800.0,14400.0,3886470],["2026-06-17",13900.0,14150.0,13900.0,14100.0,175100],["2026-06-18",14000.0,14100.0,14000.0,14100.0,198100],["2026-06-19",14050.0,14100.0,14050.0,14100.0,92300],["2026-06-22",14050.0,14100.0,13950.0,14100.0,260300],["2026-06-23",14050.0,14200.0,14050.0,14200.0,594500],["2026-06-24",14200.0,14400.0,14100.0,14100.0,261300],["2026-06-25",14050.0,14300.0,14000.0,14300.0,752600],["2026-06-26",14150.0,14250.0,14000.0,14250.0,180100],["2026-06-29",14100.0,14450.0,14100.0,14450.0,228100],["2026-06-30",14150.0,14300.0,14150.0,14300.0,901000],["2026-07-01",14150.0,14200.0,14150.0,14200.0,1549070],["2026-07-02",14100.0,14200.0,14100.0,14200.0,808395],["2026-07-03",14150.0,14150.0,13900.0,14100.0,593700],["2026-07-06",13850.0,14250.0,13850.0,14150.0,1283000],["2026-07-07",14050.0,14050.0,14050.0,14050.0,1119600],["2026-07-08",13950.0,14150.0,13950.0,14050.0,2181361],["2026-07-09",13950.0,14400.0,13950.0,14100.0,366800],["2026-07-10",14200.0,14450.0,14100.0,14100.0,1622600],["2026-07-13",14800.0,14800.0,14100.0,14100.0,1094239],["2026-07-14",13800.0,14100.0,13800.0,14100.0,110000],["2026-07-15",14300.0,14300.0,13800.0,14150.0,1500739],["2026-07-16",14450.0,14450.0,14000.0,14200.0,4848562],["2026-07-17",14450.0,14450.0,14000.0,14000.0,118200],["2026-07-20",14100.0,14450.0,13950.0,14200.0,1138680],["2026-07-21",14400.0,14400.0,14250.0,14250.0,121700],["2026-07-22",14150.0,14400.0,13800.0,14150.0,912820],["2026-07-23",14050.0,14150.0,14050.0,14150.0,1896700],["2026-07-24",13800.0,14050.0,13800.0,14000.0,124200],["2026-07-27",14050.0,14150.0,13900.0,14100.0,273000],["2026-07-28",14250.0,14250.0,14050.0,14050.0,249400],["2026-07-29",14000.0,14000.0,13950.0,14000.0,241000],["2026-07-30",13950.0,14000.0,13950.0,14000.0,311900],["2026-07-31",14000.0,14200.0,14000.0,14000.0,123200],["2026-08-03",14000.0,14000.0,13850.0,14000.0,617200],["2026-08-04",13850.0,14250.0,13850.0,14000.0,364200],["2026-08-05",13900.0,14000.0,13900.0,13950.0,1179075],["2026-08-06",14000.0,14000.0,13950.0,14000.0,306500],["2026-08-07",14000.0,14000.0,14000.0,14000.0,882900],["2026-08-10",14000.0,14000.0,13800.0,14000.0,125100],["2026-08-11",14000.0,14000.0,13950.0,14000.0,613600],["2026-08-12",14000.0,14000.0,14000.0,14000.0,993000],["2026-08-13",14000.0,14000.0,14000.0,14000.0,654200],["2026-08-14",13950.0,14000.0,13900.0,14000.0,375300],["2026-08-17",14000.0,14000.0,13950.0,14000.0,757400],["2026-08-18",13950.0,14000.0,13950.0,14000.0,290500],["2026-08-19",14000.0,14100.0,14000.0,14050.0,2464700],["2026-08-20",14700.0,14700.0,14000.0,14000.0,1464500],["2026-08-21",14000.0,14000.0,14000.0,14000.0,1770900],["2026-08-24",13950.0,14100.0,13950.0,14100.0,4814100],["2026-08-25",14200.0,14200.0,14050.0,14100.0,2152600],["2026-08-26",14050.0,14200.0,14050.0,14200.0,1514200],["2026-08-27",14000.0,14150.0,14000.0,14100.0,3810242],["2026-08-28",14050.0,14150.0,14050.0,14100.0,607100],["2026-09-03",14050.0,14200.0,14050.0,14200.0,1204000],["2026-09-04",14150.0,14150.0,14050.0,14150.0,986500],["2026-09-07",14150.0,14250.0,14100.0,14200.0,3164540],["2026-09-08",14500.0,14500.0,14200.0,14400.0,4277178],["2026-09-09",14700.0,14700.0,14450.0,14600.0,5182336],["2026-09-10",14900.0,14900.0,14600.0,14650.0,2501770],["2026-09-11",14300.0,14600.0,14300.0,14550.0,761900],["2026-09-14",14850.0,14850.0,14450.0,14450.0,1533430],["2026-09-15",14450.0,14450.0,14400.0,14450.0,286100],["2026-09-16",14350.0,14550.0,14350.0,14450.0,290867],["2026-09-17",14250.0,14650.0,14250.0,14550.0,225500],["2026-09-18",14250.0,14550.0,14250.0,14450.0,233100],["2026-09-21",14250.0,14500.0,14250.0,14500.0,1409500],["2026-09-22",14650.0,14650.0,13500.0,14400.0,412400],["2026-09-23",13800.0,14450.0,13800.0,14450.0,2519725],["2026-09-24",14450.0,14500.0,13550.0,13850.0,1113600],["2026-09-25",13500.0,14000.0,13400.0,14000.0,120900],["2026-09-28",13750.0,14150.0,13600.0,14100.0,64000],["2026-09-29",13750.0,14000.0,13700.0,14000.0,923745],["2026-09-30",13750.0,14000.0,13750.0,14000.0,1103700],["2026-10-01",13750.0,14000.0,13100.0,14000.0,1384060],["2026-10-02",13800.0,14000.0,13650.0,14000.0,804200]]}