{"sym":"CMX","index":false,"bars":[["2010-11-09",7767.13,8026.04,7663.57,7767.13,97540],["2010-11-10",8129.6,8129.6,7404.67,7456.45,45950],["2010-11-11",7818.92,7818.92,7093.98,7145.76,43310],["2010-11-12",7249.33,7456.45,7249.33,7456.45,12200],["2010-11-15",7818.92,7818.92,7093.98,7093.98,26330],["2010-11-16",7249.33,7404.67,7249.33,7404.67,14900],["2010-11-17",7767.13,7767.13,7404.67,7404.67,7310],["2010-11-18",7560.01,7767.13,7560.01,7767.13,7790],["2010-11-19",7611.79,7611.79,7456.45,7611.79,11300],["2010-11-22",7404.67,7404.67,7404.67,7404.67,3000],["2010-11-23",7663.57,7715.35,7560.01,7611.79,21130],["2010-11-24",7611.79,7715.35,7560.01,7715.35,28800],["2010-11-25",7611.79,7611.79,7404.67,7404.67,10070],["2010-11-26",7663.57,7663.57,7508.23,7611.79,26260],["2010-11-29",7456.45,7767.13,7456.45,7767.13,6530],["2010-11-30",7870.7,7870.7,7611.79,7767.13,1200],["2010-12-01",7611.79,7715.35,7560.01,7715.35,9590],["2010-12-02",7715.35,8026.04,7663.57,8026.04,46320],["2010-12-03",8129.6,8388.51,7767.13,8388.51,27500],["2010-12-06",8802.75,8802.75,7974.26,8129.6,18230],["2010-12-07",7870.7,8129.6,7767.13,7767.13,50940],["2010-12-08",7611.79,7767.13,7508.23,7508.23,3500],["2010-12-09",7870.7,7870.7,7870.7,7870.7,530],["2010-12-10",8181.38,8181.38,7870.7,8026.04,1690],["2010-12-13",8336.72,8336.72,7663.57,7663.57,6870],["2010-12-14",7560.01,7870.7,7508.23,7870.7,7450],["2010-12-15",7870.7,7974.26,7870.7,7974.26,22160],["2010-12-16",7922.48,8026.04,7767.13,7767.13,21000],["2010-12-17",7663.57,8026.04,7663.57,8026.04,2670],["2010-12-20",8233.16,8233.16,7767.13,7767.13,520],["2010-12-21",7767.13,7767.13,7767.13,7767.13,1020],["2010-12-22",7767.13,8077.82,7767.13,7767.13,8670],["2010-12-23",7767.13,7767.13,7767.13,7767.13,0],["2010-12-24",8077.82,8129.6,8077.82,8129.6,18580],["2010-12-27",8181.38,8388.51,8181.38,8336.72,7500],["2010-12-28",8336.72,8336.72,8336.72,8336.72,0],["2010-12-29",7922.48,8284.94,7922.48,8284.94,610],["2010-12-30",7870.7,8284.94,7870.7,8284.94,4100],["2010-12-31",8026.04,8026.04,7870.7,7870.7,1700],["2011-01-04",7870.7,8026.04,7560.01,7611.79,5780],["2011-01-05",7611.79,7870.7,7508.23,7870.7,7950],["2011-01-06",7560.01,7974.26,7560.01,7974.26,2770],["2011-01-07",7611.79,7870.7,7611.79,7870.7,2200],["2011-01-10",7922.48,7922.48,7508.23,7508.23,2550],["2011-01-11",7715.35,7715.35,7715.35,7715.35,100],["2011-01-12",7767.13,7767.13,7767.13,7767.13,2100],["2011-01-13",7560.01,7715.35,7560.01,7715.35,1630],["2011-01-14",7611.79,7611.79,7611.79,7611.79,2800],["2011-01-17",7611.79,7715.35,7611.79,7715.35,108500],["2011-01-18",7611.79,7715.35,7404.67,7715.35,30850],["2011-01-19",7404.67,7404.67,7404.67,7404.67,10],["2011-01-20",7145.76,7767.13,7145.76,7611.79,9030],["2011-01-21",7404.67,7508.23,7301.11,7508.23,2510],["2011-01-24",7352.89,7663.57,7145.76,7663.57,7680],["2011-01-25",7663.57,7663.57,7663.57,7663.57,900],["2011-01-26",7663.57,7663.57,7404.67,7508.23,2100],["2011-01-27",7352.89,7352.89,7352.89,7352.89,1020],["2011-01-28",7249.33,7508.23,7249.33,7508.23,5040],["2011-02-08",7663.57,7663.57,7663.57,7663.57,20],["2011-02-09",7404.67,7404.67,7404.67,7404.67,2260],["2011-02-10",7352.89,7352.89,7352.89,7352.89,500],["2011-02-11",7352.89,7352.89,7301.11,7301.11,3150],["2011-02-14",7301.11,7352.89,7301.11,7352.89,4450],["2011-02-15",7404.67,7404.67,7352.89,7404.67,6010],["2011-02-16",7352.89,7352.89,7249.33,7249.33,9000],["2011-02-17",7249.33,7249.33,7249.33,7249.33,10],["2011-02-18",6990.42,6990.42,6990.42,6990.42,10],["2011-02-21",6938.64,7301.11,6731.52,7301.11,13790],["2011-02-22",6938.64,7301.11,6938.64,7301.11,3720],["2011-02-23",6990.42,7197.54,6990.42,7197.54,2260],["2011-02-24",7042.2,7042.2,7042.2,7042.2,2000],["2011-02-25",6731.52,6731.52,6731.52,6731.52,3050],["2011-02-28",6731.52,7042.2,6731.52,7042.2,120],["2011-03-01",7093.98,7093.98,7093.98,7093.98,100],["2011-03-02",6783.3,7042.2,6783.3,7042.2,550],["2011-03-03",7042.2,7042.2,7042.2,7042.2,100],["2011-03-04",7042.2,7042.2,7042.2,7042.2,0],["2011-03-07",7042.2,7042.2,6731.52,6731.52,4900],["2011-03-08",6576.17,6731.52,6576.17,6731.52,1010],["2011-03-09",6731.52,6731.52,6731.52,6731.52,0],["2011-03-10",6679.74,6731.52,6679.74,6731.52,1010],["2011-03-11",6420.83,6420.83,6420.83,6420.83,1840],["2011-03-14",6731.52,6731.52,6731.52,6731.52,10],["2011-03-15",6731.52,6731.52,6731.52,6731.52,0],["2011-03-16",6731.52,6731.52,6731.52,6731.52,0],["2011-03-17",6731.52,6783.3,6420.83,6783.3,3040],["2011-03-18",6472.61,6472.61,6472.61,6472.61,2610],["2011-03-21",6161.93,6576.17,6161.93,6576.17,12910],["2011-03-22",6731.52,6731.52,6731.52,6731.52,10],["2011-03-23",6731.52,6731.52,6731.52,6731.52,0],["2011-03-24",6731.52,6731.52,6731.52,6731.52,0],["2011-03-25",6472.61,6472.61,6472.61,6472.61,2000],["2011-03-28",6161.93,6472.61,6161.93,6472.61,210],["2011-03-29",6472.61,6472.61,6472.61,6472.61,800],["2011-03-30",6679.74,6731.52,6161.93,6731.52,40],["2011-03-31",6472.61,6472.61,6420.83,6420.83,2520],["2011-04-01",6110.15,6110.15,6110.15,6110.15,3840],["2011-04-04",6110.15,6369.05,6110.15,6369.05,590],["2011-04-05",6213.71,6213.71,6213.71,6213.71,1370],["2011-04-06",6213.71,6369.05,6161.93,6213.71,5900],["2011-04-07",6161.93,6161.93,6058.36,6058.36,4790],["2011-04-08",6058.36,6213.71,5851.24,6213.71,10010],["2011-04-13",5903.02,6524.39,5903.02,6524.39,510],["2011-04-14",6524.39,6524.39,6524.39,6524.39,0],["2011-04-15",6420.83,6420.83,6420.83,6420.83,300],["2011-04-18",6213.71,6213.71,6161.93,6213.71,6120],["2011-04-19",5903.02,6472.61,5903.02,6472.61,80],["2011-04-20",6213.71,6213.71,6213.71,6213.71,1000],["2011-04-21",6472.61,6472.61,6213.71,6472.61,1100],["2011-04-22",6213.71,6213.71,6161.93,6161.93,29180],["2011-04-25",5903.02,6369.05,5903.02,6369.05,2010],["2011-04-26",6073.9,6609.83,6073.9,6133.45,2020],["2011-04-27",6431.19,6431.19,6133.45,6252.54,1020],["2011-04-28",6252.54,6371.64,6252.54,6252.54,2060],["2011-04-29",5954.8,6431.19,5954.8,6431.19,610],["2011-05-04",6133.45,6133.45,6133.45,6133.45,2000],["2011-05-05",6371.64,6371.64,5895.25,6193.0,420],["2011-05-06",5895.25,5895.25,5895.25,5895.25,25710],["2011-05-09",5657.06,5657.06,5657.06,5657.06,4120],["2011-05-10",5418.87,5418.87,5418.87,5418.87,10],["2011-05-11",5537.97,5537.97,5537.97,5537.97,10],["2011-05-12",5478.42,5478.42,5299.77,5299.77,410],["2011-05-13",5061.58,5061.58,5061.58,5061.58,510],["2011-05-16",5002.03,5002.03,4823.39,4942.49,7510],["2011-05-17",4882.94,4882.94,4704.29,4704.29,9700],["2011-05-18",4763.84,4763.84,4585.2,4585.2,10030],["2011-05-19",4644.75,4644.75,4585.2,4585.2,9260],["2011-05-20",4644.75,4704.29,4644.75,4644.75,12000],["2011-05-23",4644.75,4644.75,4644.75,4644.75,7440],["2011-05-24",4704.29,4704.29,4644.75,4644.75,5400],["2011-05-25",4585.2,4585.2,4585.2,4585.2,4000],["2011-05-26",4466.1,4466.1,4466.1,4466.1,1000],["2011-05-27",4466.1,4466.1,4466.1,4466.1,2000],["2011-05-30",4466.1,4466.1,4466.1,4466.1,5430],["2011-05-31",4466.1,4525.65,4466.1,4466.1,9960],["2011-06-01",4525.65,4525.65,4525.65,4525.65,3000],["2011-06-02",4585.2,4704.29,4525.65,4704.29,6800],["2011-06-03",4585.2,4585.2,4585.2,4585.2,2000],["2011-06-06",4525.65,4525.65,4525.65,4525.65,5810],["2011-06-07",4585.2,4644.75,4585.2,4585.2,10000],["2011-06-08",4466.1,4466.1,4466.1,4466.1,5420],["2011-06-09",4466.1,4466.1,4406.55,4466.1,12000],["2011-06-10",4644.75,4644.75,4644.75,4644.75,1000],["2011-06-13",4644.75,4644.75,4585.2,4585.2,8100],["2011-06-14",4585.2,4644.75,4585.2,4644.75,8000],["2011-06-15",4585.2,4585.2,4585.2,4585.2,4000],["2011-06-16",4406.55,4406.55,4406.55,4406.55,2000],["2011-06-17",4406.55,4406.55,4406.55,4406.55,10],["2011-06-20",4406.55,4525.65,4406.55,4525.65,6000],["2011-06-21",4525.65,4585.2,4525.65,4585.2,10520],["2011-06-22",4585.2,4585.2,4585.2,4585.2,8000],["2011-06-23",4763.84,4763.84,4763.84,4763.84,130],["2011-06-24",4763.84,4763.84,4763.84,4763.84,0],["2011-06-27",4763.84,4763.84,4763.84,4763.84,0],["2011-06-28",4525.65,4525.65,4525.65,4525.65,1000],["2011-06-29",4347.01,4347.01,4347.01,4347.01,1000],["2011-06-30",4347.01,4347.01,4347.01,4347.01,0],["2011-07-01",4168.36,4168.36,4168.36,4168.36,500],["2011-07-04",4168.36,4168.36,4168.36,4168.36,0],["2011-07-05",4168.36,4168.36,4168.36,4168.36,0],["2011-07-06",4227.91,4227.91,4227.91,4227.91,100],["2011-07-07",4227.91,4227.91,4227.91,4227.91,4000],["2011-07-08",4227.91,4227.91,4227.91,4227.91,0],["2011-07-11",4108.81,4108.81,4108.81,4108.81,2000],["2011-07-12",3989.72,3989.72,3989.72,3989.72,5000],["2011-07-13",3811.07,3811.07,3811.07,3811.07,1110],["2011-07-14",3811.07,3811.07,3811.07,3811.07,0],["2011-07-15",3632.43,3632.43,3632.43,3632.43,1200],["2011-07-18",3691.98,3691.98,3453.79,3453.79,1600],["2011-07-19",3572.88,3572.88,3572.88,3572.88,190],["2011-07-20",3632.43,3751.53,3632.43,3751.53,530],["2011-07-21",3930.17,3930.17,3572.88,3572.88,7500],["2011-07-22",3751.53,3751.53,3751.53,3751.53,500],["2011-07-25",3930.17,3930.17,3930.17,3930.17,100],["2011-07-26",3989.72,4049.27,3989.72,4049.27,2000],["2011-07-27",4049.27,4049.27,4049.27,4049.27,0],["2011-07-28",4049.27,4049.27,4049.27,4049.27,0],["2011-07-29",4168.36,4168.36,4168.36,4168.36,100],["2011-08-01",4049.27,4049.27,4049.27,4049.27,10],["2011-08-02",4168.36,4168.36,4168.36,4168.36,10],["2011-08-03",4168.36,4168.36,3989.72,3989.72,110],["2011-08-04",3989.72,4168.36,3989.72,4168.36,2040],["2011-08-05",4168.36,4168.36,4168.36,4168.36,0],["2011-08-08",4287.46,4287.46,4287.46,4287.46,10],["2011-08-09",4287.46,4287.46,4287.46,4287.46,0],["2011-08-10",4347.01,4347.01,4347.01,4347.01,50],["2011-08-11",4347.01,4347.01,4347.01,4347.01,0],["2011-08-12",4168.36,4168.36,4168.36,4168.36,10],["2011-08-15",4168.36,4168.36,4168.36,4168.36,0],["2011-08-16",4287.46,4287.46,4168.36,4168.36,1010],["2011-08-17",4347.01,4347.01,4347.01,4347.01,10],["2011-08-18",4525.65,4525.65,4466.1,4525.65,8000],["2011-08-19",4525.65,4704.29,4525.65,4704.29,25020],["2011-08-22",4525.65,4882.94,4525.65,4882.94,360],["2011-08-23",5121.13,5121.13,5121.13,5121.13,145280],["2011-08-24",4882.94,5240.23,4882.94,5240.23,1050],["2011-08-25",5002.03,5002.03,5002.03,5002.03,250],["2011-08-26",5002.03,5002.03,5002.03,5002.03,0],["2011-08-29",4763.84,4763.84,4763.84,4763.84,2060],["2011-08-30",4525.65,4525.65,4525.65,4525.65,100],["2011-08-31",4347.01,4347.01,4347.01,4347.01,50],["2011-09-01",4347.01,4347.01,4347.01,4347.01,10000],["2011-09-05",4466.1,4525.65,4347.01,4525.65,10560],["2011-09-06",4466.1,4644.75,4466.1,4644.75,2960],["2011-09-07",4763.84,4763.84,4763.84,4763.84,800],["2011-09-08",4704.29,4763.84,4525.65,4525.65,160],["2011-09-09",4347.01,4644.75,4347.01,4644.75,5480],["2011-09-12",4466.1,4466.1,4466.1,4466.1,300],["2011-09-13",4287.46,4644.75,4287.46,4644.75,3200],["2011-09-14",4644.75,4644.75,4466.1,4585.2,3000],["2011-09-15",4585.2,4644.75,4585.2,4644.75,110],["2011-09-16",4644.75,4823.39,4644.75,4823.39,22720],["2011-09-19",4882.94,4882.94,4882.94,4882.94,140],["2011-09-20",4882.94,4882.94,4763.84,4763.84,403238],["2011-09-21",4823.39,4823.39,4585.2,4585.2,860],["2011-09-22",4763.84,4763.84,4763.84,4763.84,120],["2011-09-23",4942.49,4942.49,4942.49,4942.49,3000],["2011-09-26",4942.49,4942.49,4882.94,4882.94,2200],["2011-09-27",5121.13,5121.13,5061.58,5061.58,510],["2011-09-28",5061.58,5180.68,5061.58,5180.68,120],["2011-09-29",4942.49,4942.49,4942.49,4942.49,1010],["2011-09-30",4704.29,4942.49,4704.29,4942.49,1000],["2011-10-03",4942.49,4942.49,4704.29,4704.29,4850],["2011-10-04",4525.65,4882.94,4525.65,4525.65,4220],["2011-10-05",4704.29,4704.29,4347.01,4347.01,30],["2011-10-06",4525.65,4525.65,4168.36,4168.36,40],["2011-10-07",4347.01,4347.01,4347.01,4347.01,110],["2011-10-10",4347.01,4347.01,4168.36,4168.36,2030],["2011-10-11",4347.01,4347.01,4347.01,4347.01,600],["2011-10-12",4406.55,4406.55,4168.36,4168.36,930],["2011-10-13",4168.36,4168.36,4168.36,4168.36,0],["2011-10-14",4347.01,4347.01,4347.01,4347.01,10],["2011-10-17",4347.01,4347.01,4347.01,4347.01,0],["2011-10-18",4347.01,4347.01,4347.01,4347.01,0],["2011-10-19",4168.36,4168.36,4168.36,4168.36,10],["2011-10-20",3989.72,3989.72,3989.72,3989.72,20],["2011-10-21",3811.07,3811.07,3811.07,3811.07,3500],["2011-10-24",3751.53,3751.53,3632.43,3632.43,50],["2011-10-25",3572.88,3572.88,3572.88,3572.88,10],["2011-10-26",3453.79,3453.79,3453.79,3453.79,10],["2011-10-27",3572.88,3572.88,3572.88,3572.88,10],["2011-10-28",3394.24,3394.24,3394.24,3394.24,10],["2011-10-31",3275.14,3275.14,3275.14,3275.14,10],["2011-11-01",3275.14,3275.14,3275.14,3275.14,5000],["2011-11-02",3215.59,3215.59,3156.05,3156.05,350],["2011-11-03",3036.95,3275.14,3036.95,3275.14,1880],["2011-11-04",3215.59,3215.59,3156.05,3156.05,1060],["2011-11-07",3156.05,3156.05,3156.05,3156.05,0],["2011-11-08",3036.95,3275.14,3036.95,3275.14,3940],["2011-11-09",3275.14,3275.14,3275.14,3275.14,0],["2011-11-10",3275.14,3275.14,3275.14,3275.14,0],["2011-11-11",3394.24,3394.24,3394.24,3394.24,10],["2011-11-14",3275.14,3275.14,3275.14,3275.14,724184],["2011-11-15",3156.05,3156.05,3156.05,3156.05,228357],["2011-11-16",3156.05,3156.05,3156.05,3156.05,0],["2011-11-17",3156.05,3156.05,3156.05,3156.05,0],["2011-11-18",3036.95,3036.95,3036.95,3036.95,220],["2011-11-21",2917.85,2917.85,2917.85,2917.85,500],["2011-11-22",2917.85,2917.85,2917.85,2917.85,160],["2011-11-23",2917.85,2917.85,2917.85,2917.85,0],["2011-11-24",2798.76,2798.76,2798.76,2798.76,10],["2011-11-25",2679.66,2679.66,2679.66,2679.66,2110],["2011-11-28",2560.57,2560.57,2560.57,2560.57,43850],["2011-11-29",2441.47,2441.47,2441.47,2441.47,1000],["2011-11-30",2381.92,2381.92,2381.92,2381.92,550],["2011-12-01",2262.83,2262.83,2262.83,2262.83,10],["2011-12-02",2262.83,2262.83,2262.83,2262.83,0],["2011-12-05",2322.37,2322.37,2322.37,2322.37,10],["2011-12-06",2322.37,2322.37,2322.37,2322.37,0],["2011-12-07",2381.92,2381.92,2381.92,2381.92,100],["2011-12-08",2441.47,2501.02,2262.83,2501.02,300],["2011-12-09",2501.02,2620.11,2501.02,2620.11,890],["2011-12-12",2739.21,2739.21,2739.21,2739.21,1040],["2011-12-13",2858.31,2858.31,2858.31,2858.31,100],["2011-12-14",2917.85,2977.4,2917.85,2977.4,920],["2011-12-15",2977.4,2977.4,2977.4,2977.4,0],["2011-12-16",3096.5,3096.5,3096.5,3096.5,700],["2011-12-19",3215.59,3215.59,2977.4,2977.4,1130],["2011-12-20",2977.4,2977.4,2977.4,2977.4,0],["2011-12-21",2977.4,2977.4,2977.4,2977.4,0],["2011-12-22",2858.31,2858.31,2858.31,2858.31,10],["2011-12-23",2858.31,2858.31,2858.31,2858.31,0],["2011-12-26",2858.31,2858.31,2858.31,2858.31,0],["2011-12-27",2858.31,2858.31,2858.31,2858.31,0],["2011-12-28",2858.31,2858.31,2858.31,2858.31,0],["2011-12-29",2858.31,2858.31,2858.31,2858.31,0],["2011-12-30",2977.4,2977.4,2977.4,2977.4,10],["2012-01-03",2977.4,2977.4,2977.4,2977.4,0],["2012-01-04",2977.4,2977.4,2977.4,2977.4,0],["2012-01-05",2977.4,2977.4,2977.4,2977.4,0],["2012-01-06",2977.4,2977.4,2977.4,2977.4,0],["2012-01-09",2977.4,2977.4,2977.4,2977.4,0],["2012-01-10",2977.4,2977.4,2977.4,2977.4,0],["2012-01-11",2977.4,2977.4,2977.4,2977.4,0],["2012-01-12",2977.4,2977.4,2977.4,2977.4,0],["2012-01-13",2977.4,2977.4,2977.4,2977.4,0],["2012-01-16",2977.4,2977.4,2977.4,2977.4,0],["2012-01-17",2858.31,2858.31,2858.31,2858.31,5000],["2012-01-18",2858.31,2858.31,2858.31,2858.31,0],["2012-01-19",2977.4,2977.4,2977.4,2977.4,10],["2012-01-20",2977.4,2977.4,2977.4,2977.4,0],["2012-01-30",2977.4,2977.4,2977.4,2977.4,0],["2012-01-31",2977.4,2977.4,2977.4,2977.4,0],["2012-02-01",2977.4,2977.4,2977.4,2977.4,0],["2012-02-02",2917.85,3036.95,2917.85,3036.95,20],["2012-02-03",3036.95,3036.95,3036.95,3036.95,10],["2012-02-06",3036.95,3036.95,3036.95,3036.95,0],["2012-02-07",2917.85,2917.85,2917.85,2917.85,7510],["2012-02-08",2858.31,2858.31,2858.31,2858.31,500],["2012-02-09",2858.31,2858.31,2858.31,2858.31,0],["2012-02-10",2917.85,2917.85,2917.85,2917.85,10],["2012-02-13",2917.85,2917.85,2917.85,2917.85,0],["2012-02-14",2977.4,2977.4,2977.4,2977.4,100],["2012-02-15",2977.4,2977.4,2977.4,2977.4,0],["2012-02-16",2917.85,2917.85,2917.85,2917.85,10],["2012-02-17",2917.85,2917.85,2917.85,2917.85,0],["2012-02-20",2917.85,2917.85,2917.85,2917.85,0],["2012-02-21",2798.76,2798.76,2798.76,2798.76,670],["2012-02-22",2679.66,2798.76,2679.66,2679.66,100],["2012-02-23",2798.76,2798.76,2560.57,2560.57,20],["2012-02-24",2441.47,2679.66,2441.47,2679.66,600],["2012-02-27",2798.76,2798.76,2798.76,2798.76,10],["2012-02-28",2798.76,2798.76,2798.76,2798.76,0],["2012-02-29",2917.85,2917.85,2917.85,2917.85,100],["2012-03-01",2917.85,2917.85,2917.85,2917.85,0],["2012-03-02",2858.31,2858.31,2798.76,2798.76,590],["2012-03-05",2917.85,2917.85,2798.76,2917.85,69690],["2012-03-06",3036.95,3036.95,2917.85,3036.95,5290],["2012-03-07",3036.95,3036.95,3036.95,3036.95,6200],["2012-03-08",2917.85,2917.85,2917.85,2917.85,100],["2012-03-09",2917.85,2917.85,2798.76,2798.76,2420],["2012-03-12",2798.76,2798.76,2679.66,2679.66,12240],["2012-03-13",2560.57,2560.57,2560.57,2560.57,12060],["2012-03-14",2679.66,2679.66,2560.57,2679.66,8150],["2012-03-15",2798.76,2798.76,2560.57,2798.76,1110],["2012-03-16",2679.66,2858.31,2679.66,2858.31,20],["2012-03-19",2739.21,2858.31,2739.21,2858.31,2670],["2012-03-20",2858.31,2858.31,2858.31,2858.31,0],["2012-03-21",2739.21,2739.21,2739.21,2739.21,70],["2012-03-22",2798.76,2798.76,2798.76,2798.76,1060],["2012-03-23",2739.21,2798.76,2679.66,2798.76,7330],["2012-03-26",2739.21,2917.85,2679.66,2917.85,5860],["2012-03-27",2917.85,3036.95,2798.76,3036.95,31110],["2012-03-28",3036.95,3036.95,2917.85,3036.95,10070],["2012-03-29",2917.85,2917.85,2917.85,2917.85,60],["2012-03-30",2798.76,2798.76,2798.76,2798.76,3930],["2012-04-03",2739.21,2739.21,2739.21,2739.21,3000],["2012-04-04",2739.21,2739.21,2739.21,2739.21,0],["2012-04-05",2798.76,2798.76,2798.76,2798.76,100],["2012-04-06",2679.66,2679.66,2679.66,2679.66,4500],["2012-04-09",2560.57,2679.66,2560.57,2679.66,11800],["2012-04-10",2620.11,2620.11,2560.57,2560.57,7400],["2012-04-11",2679.66,2679.66,2560.57,2679.66,7000],["2012-04-12",2679.66,2679.66,2560.57,2560.57,20180],["2012-04-13",2560.57,2560.57,2441.47,2441.47,47310],["2012-04-16",2441.47,2501.02,2441.47,2501.02,4800],["2012-04-17",2560.57,2560.57,2441.47,2501.02,7040],["2012-04-18",2501.02,2501.02,2381.92,2501.02,105490],["2012-04-19",2560.57,2620.11,2560.57,2560.57,24650],["2012-04-20",2560.57,2679.66,2560.57,2679.66,40170],["2012-04-23",2560.57,2798.76,2560.57,2798.76,1290],["2012-04-24",2679.66,2679.66,2679.66,2679.66,12330],["2012-04-25",2679.66,2739.21,2620.11,2620.11,6870],["2012-04-26",2560.57,2620.11,2560.57,2620.11,7700],["2012-04-27",2560.57,2739.21,2560.57,2739.21,38850],["2012-05-02",2858.31,2858.31,2798.76,2798.76,36050],["2012-05-03",2798.76,2917.85,2798.76,2917.85,84260],["2012-05-04",3036.95,3036.95,3036.95,3036.95,35490],["2012-05-07",3156.05,3156.05,3156.05,3156.05,32600],["2012-05-08",3275.14,3275.14,3275.14,3275.14,320],["2012-05-09",3394.24,3394.24,3394.24,3394.24,30940],["2012-05-10",3513.33,3513.33,3513.33,3513.33,18020],["2012-05-11",3632.43,3632.43,3632.43,3632.43,26180],["2012-05-14",3811.07,3811.07,3453.79,3453.79,64960],["2012-05-15",3334.69,3453.79,3334.69,3334.69,30130],["2012-05-16",3215.59,3453.79,3215.59,3453.79,25500],["2012-05-17",3572.88,3572.88,3572.88,3572.88,15810],["2012-05-18",3691.98,3691.98,3572.88,3632.43,23310],["2012-05-21",3691.98,3691.98,3572.88,3691.98,22960],["2012-05-22",3572.88,3572.88,3513.33,3513.33,10810],["2012-05-23",3572.88,3572.88,3394.24,3394.24,110],["2012-05-24",3394.24,3394.24,3275.14,3275.14,9070],["2012-05-25",3156.05,3275.14,3156.05,3156.05,28050],["2012-05-28",3275.14,3275.14,3036.95,3275.14,32130],["2012-05-29",3156.05,3156.05,3156.05,3156.05,6220],["2012-05-30",3036.95,3036.95,3036.95,3036.95,25270],["2012-05-31",2917.85,2917.85,2917.85,2917.85,7710],["2012-06-01",2917.85,2917.85,2917.85,2917.85,18000],["2012-06-04",2798.76,2977.4,2798.76,2977.4,5210],["2012-06-05",2977.4,2977.4,2858.31,2917.85,2500],["2012-06-06",2798.76,2917.85,2798.76,2917.85,3650],["2012-06-07",2917.85,3036.95,2798.76,3036.95,11610],["2012-06-08",2977.4,3156.05,2977.4,3156.05,22210],["2012-06-11",3036.95,3275.14,3036.95,3275.14,8270],["2012-06-12",3334.69,3334.69,3156.05,3156.05,25230],["2012-06-13",3036.95,3215.59,3036.95,3156.05,8740],["2012-06-14",3036.95,3156.05,3036.95,3036.95,5620],["2012-06-15",2917.85,3036.95,2917.85,3036.95,6000],["2012-06-18",2977.4,3036.95,2917.85,3036.95,35900],["2012-06-19",2917.85,2917.85,2917.85,2917.85,500],["2012-06-20",2977.4,2977.4,2977.4,2977.4,10],["2012-06-21",2917.85,2917.85,2917.85,2917.85,1000],["2012-06-22",2858.31,2977.4,2798.76,2977.4,4010],["2012-06-25",2858.31,2858.31,2858.31,2858.31,1620],["2012-06-26",2739.21,2858.31,2739.21,2858.31,3090],["2012-06-27",2977.4,2977.4,2977.4,2977.4,60],["2012-06-28",2917.85,2917.85,2917.85,2917.85,1000],["2012-06-29",2798.76,2917.85,2798.76,2917.85,320],["2012-07-02",2798.76,2798.76,2798.76,2798.76,1520],["2012-07-03",2917.85,2917.85,2917.85,2917.85,10],["2012-07-04",2858.31,2858.31,2798.76,2798.76,1210],["2012-07-05",2679.66,2679.66,2679.66,2679.66,11540],["2012-07-06",2560.57,2560.57,2560.57,2560.57,1380],["2012-07-09",2441.47,2441.47,2441.47,2441.47,9990],["2012-07-10",2322.37,2441.47,2322.37,2381.92,3480],["2012-07-11",2381.92,2381.92,2381.92,2381.92,2660],["2012-07-12",2501.02,2501.02,2501.02,2501.02,20],["2012-07-13",2560.57,2620.11,2560.57,2620.11,1330],["2012-07-16",2501.02,2501.02,2501.02,2501.02,2840],["2012-07-17",2381.92,2560.57,2381.92,2560.57,6680],["2012-07-18",2560.57,2679.66,2441.47,2679.66,5020],["2012-07-19",2739.21,2798.76,2560.57,2798.76,7870],["2012-07-20",2798.76,2798.76,2679.66,2679.66,15990],["2012-07-23",2560.57,2620.11,2560.57,2560.57,3320],["2012-07-24",2441.47,2679.66,2441.47,2679.66,1080],["2012-07-25",2679.66,2679.66,2679.66,2679.66,0],["2012-07-26",2620.11,2798.76,2560.57,2798.76,2910],["2012-07-27",2679.66,2798.76,2679.66,2798.76,1340],["2012-07-30",2679.66,2679.66,2679.66,2679.66,3050],["2012-07-31",2560.57,2679.66,2560.57,2679.66,20],["2012-08-01",2679.66,2679.66,2679.66,2679.66,0],["2012-08-02",2739.21,2739.21,2739.21,2739.21,110],["2012-08-03",2620.11,2620.11,2620.11,2620.11,520],["2012-08-06",2560.57,2620.11,2501.02,2620.11,3470],["2012-08-07",2620.11,2679.66,2501.02,2679.66,8260],["2012-08-08",2798.76,2798.76,2798.76,2798.76,5830],["2012-08-09",2917.85,2917.85,2917.85,2917.85,2790],["2012-08-10",3036.95,3036.95,2917.85,3036.95,17420],["2012-08-13",3036.95,3036.95,3036.95,3036.95,1850916],["2012-08-14",2917.85,2917.85,2917.85,2917.85,2470],["2012-08-15",2798.76,2798.76,2798.76,2798.76,20],["2012-08-16",2679.66,2679.66,2679.66,2679.66,1260],["2012-08-17",2620.11,2739.21,2560.57,2560.57,1328090],["2012-08-20",2560.57,2679.66,2560.57,2679.66,22880],["2012-08-21",2798.76,2798.76,2620.11,2620.11,6900],["2012-08-22",2679.66,2679.66,2679.66,2679.66,40],["2012-08-23",2560.57,2679.66,2560.57,2679.66,1010],["2012-08-24",2560.57,2739.21,2560.57,2560.57,5470],["2012-08-27",2501.02,2620.11,2441.47,2620.11,5320],["2012-08-28",2560.57,2560.57,2560.57,2560.57,50],["2012-08-29",2679.66,2679.66,2679.66,2679.66,10],["2012-08-30",2679.66,2679.66,2679.66,2679.66,210],["2012-08-31",2620.11,2620.11,2560.57,2560.57,2430],["2012-09-04",2620.11,2620.11,2620.11,2620.11,70],["2012-09-05",2501.02,2501.02,2501.02,2501.02,7260],["2012-09-06",2560.57,2620.11,2560.57,2620.11,300],["2012-09-07",2620.11,2620.11,2620.11,2620.11,60],["2012-09-10",2501.02,2620.11,2501.02,2560.57,6090],["2012-09-11",2560.57,2560.57,2560.57,2560.57,10],["2012-09-12",2560.57,2560.57,2441.47,2441.47,3350],["2012-09-13",2381.92,2501.02,2322.37,2322.37,1500],["2012-09-14",2381.92,2381.92,2381.92,2381.92,1700],["2012-09-17",2501.02,2501.02,2501.02,2501.02,20],["2012-09-18",2381.92,2501.02,2381.92,2501.02,520],["2012-09-19",2381.92,2381.92,2381.92,2381.92,510],["2012-09-20",2262.83,2262.83,2262.83,2262.83,2730],["2012-09-21",2262.83,2322.37,2203.28,2322.37,1800],["2012-09-24",2381.92,2381.92,2381.92,2381.92,110],["2012-09-25",2441.47,2441.47,2441.47,2441.47,110],["2012-09-26",2381.92,2381.92,2381.92,2381.92,420],["2012-09-27",2262.83,2381.92,2262.83,2381.92,1160],["2012-09-28",2381.92,2381.92,2381.92,2381.92,10],["2012-10-01",2381.92,2381.92,2262.83,2322.37,360],["2012-10-02",2262.83,2262.83,2262.83,2262.83,420],["2012-10-03",2203.28,2322.37,2203.28,2322.37,110],["2012-10-04",2322.37,2381.92,2262.83,2381.92,1470],["2012-10-05",2381.92,2381.92,2381.92,2381.92,70],["2012-10-08",2322.37,2322.37,2322.37,2322.37,10],["2012-10-09",2262.83,2322.37,2262.83,2322.37,2510],["2012-10-10",2262.83,2262.83,2262.83,2262.83,550],["2012-10-11",2262.83,2262.83,2262.83,2262.83,50],["2012-10-12",2262.83,2262.83,2262.83,2262.83,1970],["2012-10-15",2262.83,2262.83,2262.83,2262.83,0],["2012-10-16",2262.83,2262.83,2203.28,2203.28,850],["2012-10-17",2262.83,2262.83,2143.73,2262.83,2540],["2012-10-18",2262.83,2262.83,2262.83,2262.83,310],["2012-10-19",2203.28,2203.28,2203.28,2203.28,930],["2012-10-22",2203.28,2203.28,2203.28,2203.28,5050],["2012-10-23",2143.73,2143.73,2143.73,2143.73,5000],["2012-10-24",2084.18,2084.18,2084.18,2084.18,50],["2012-10-25",2084.18,2143.73,2084.18,2084.18,22180],["2012-10-26",2024.63,2024.63,2024.63,2024.63,3700],["2012-10-29",1965.08,1965.08,1965.08,1965.08,7480],["2012-10-30",1965.08,2024.63,1905.54,2024.63,11400],["2012-10-31",2084.18,2084.18,2084.18,2084.18,1010],["2012-11-01",2143.73,2143.73,2143.73,2143.73,490],["2012-11-02",2203.28,2203.28,2084.18,2084.18,26280],["2012-11-05",2143.73,2143.73,2024.63,2143.73,5110],["2012-11-06",2084.18,2143.73,2084.18,2143.73,2270],["2012-11-07",2203.28,2203.28,2203.28,2203.28,90],["2012-11-08",2143.73,2203.28,2143.73,2143.73,2100],["2012-11-09",2084.18,2084.18,2084.18,2084.18,10],["2012-11-12",2024.63,2084.18,2024.63,2084.18,5550],["2012-11-13",2024.63,2084.18,2024.63,2084.18,4210],["2012-11-14",2084.18,2084.18,2084.18,2084.18,10],["2012-11-15",2084.18,2143.73,2084.18,2084.18,4360],["2012-11-16",2024.63,2143.73,2024.63,2143.73,10340],["2012-11-19",2143.73,2203.28,2143.73,2203.28,20],["2012-11-20",2203.28,2203.28,2203.28,2203.28,0],["2012-11-21",2262.83,2262.83,2203.28,2203.28,310],["2012-11-22",2143.73,2143.73,2143.73,2143.73,130],["2012-11-23",2084.18,2143.73,2084.18,2143.73,130],["2012-11-26",2143.73,2203.28,2143.73,2203.28,2040],["2012-11-27",2203.28,2203.28,2203.28,2203.28,0],["2012-11-28",2203.28,2203.28,2203.28,2203.28,0],["2012-11-29",2203.28,2203.28,2143.73,2143.73,40],["2012-11-30",2084.18,2084.18,2084.18,2084.18,1340],["2012-12-03",2084.18,2084.18,2024.63,2024.63,2020],["2012-12-04",1965.08,1965.08,1965.08,1965.08,2110],["2012-12-05",1905.54,2024.63,1905.54,2024.63,4420],["2012-12-06",2084.18,2084.18,2084.18,2084.18,180],["2012-12-07",2024.63,2024.63,2024.63,2024.63,10],["2012-12-10",2084.18,2084.18,2084.18,2084.18,10],["2012-12-11",2084.18,2084.18,2024.63,2084.18,120],["2012-12-12",2024.63,2024.63,2024.63,2024.63,2020],["2012-12-13",2084.18,2084.18,2084.18,2084.18,20],["2012-12-14",2024.63,2084.18,2024.63,2084.18,5010],["2012-12-17",2084.18,2084.18,2024.63,2024.63,2490],["2012-12-18",2024.63,2024.63,2024.63,2024.63,2420],["2012-12-19",2024.63,2084.18,2024.63,2084.18,5050],["2012-12-20",2024.63,2084.18,2024.63,2084.18,7920],["2012-12-21",2084.18,2084.18,2084.18,2084.18,7980],["2012-12-24",2084.18,2143.73,2084.18,2143.73,810],["2012-12-25",2084.18,2203.28,2084.18,2203.28,510],["2012-12-26",2203.28,2203.28,2203.28,2203.28,100],["2012-12-27",2262.83,2262.83,2143.73,2143.73,90],["2012-12-28",2084.18,2143.73,2084.18,2143.73,2810],["2013-01-02",2203.28,2203.28,2143.73,2143.73,5750],["2013-01-03",2203.28,2203.28,2203.28,2203.28,10080],["2013-01-04",2203.28,2262.83,2203.28,2262.83,41430],["2013-01-07",2322.37,2322.37,2322.37,2322.37,7430],["2013-01-08",2381.92,2381.92,2381.92,2381.92,8230],["2013-01-09",2501.02,2501.02,2441.47,2501.02,21970],["2013-01-10",2620.11,2620.11,2620.11,2620.11,15350],["2013-01-11",2739.21,2739.21,2739.21,2739.21,4260],["2013-01-14",2858.31,2858.31,2739.21,2858.31,29980],["2013-01-15",3036.95,3036.95,2977.4,3036.95,12670],["2013-01-16",3156.05,3156.05,2858.31,2977.4,12420],["2013-01-17",2977.4,2977.4,2798.76,2798.76,3680],["2013-01-18",2620.11,2798.76,2620.11,2620.11,19610],["2013-01-21",2798.76,2798.76,2441.47,2798.76,7410],["2013-01-22",2739.21,2858.31,2739.21,2858.31,30],["2013-01-23",2679.66,2679.66,2679.66,2679.66,200],["2013-01-24",2679.66,2679.66,2501.02,2679.66,10040],["2013-01-25",2679.66,2679.66,2679.66,2679.66,700],["2013-01-28",2501.02,2679.66,2501.02,2679.66,4560],["2013-01-29",2620.11,2620.11,2501.02,2501.02,31410],["2013-01-30",2620.11,2620.11,2620.11,2620.11,2210],["2013-01-31",2739.21,2739.21,2739.21,2739.21,1490],["2013-02-01",2739.21,2739.21,2620.11,2620.11,630],["2013-02-04",2560.57,2620.11,2441.47,2441.47,7580],["2013-02-05",2560.57,2560.57,2560.57,2560.57,10],["2013-02-06",2501.02,2501.02,2501.02,2501.02,1010],["2013-02-07",2441.47,2501.02,2381.92,2501.02,4840],["2013-02-08",2620.11,2620.11,2381.92,2381.92,110],["2013-02-18",2381.92,2501.02,2262.83,2262.83,9950],["2013-02-19",2262.83,2381.92,2262.83,2381.92,10810],["2013-02-20",2501.02,2501.02,2501.02,2501.02,9410],["2013-02-21",2501.02,2560.57,2441.47,2441.47,11520],["2013-02-22",2560.57,2560.57,2560.57,2560.57,10],["2013-02-25",2381.92,2381.92,2381.92,2381.92,2200],["2013-02-26",2381.92,2381.92,2322.37,2322.37,5260],["2013-02-27",2381.92,2381.92,2381.92,2381.92,110],["2013-02-28",2441.47,2441.47,2322.37,2441.47,2370],["2013-03-01",2441.47,2501.02,2322.37,2501.02,3510],["2013-03-04",2501.02,2501.02,2501.02,2501.02,0],["2013-03-05",2501.02,2501.02,2501.02,2501.02,0],["2013-03-06",2501.02,2501.02,2501.02,2501.02,0],["2013-03-07",2381.92,2441.47,2381.92,2381.92,6420],["2013-03-08",2381.92,2381.92,2262.83,2381.92,100],["2013-03-11",2381.92,2381.92,2381.92,2381.92,100],["2013-03-12",2381.92,2381.92,2381.92,2381.92,1020],["2013-03-13",2381.92,2381.92,2322.37,2322.37,600],["2013-03-14",2381.92,2441.47,2381.92,2441.47,11960],["2013-03-15",2441.47,2560.57,2441.47,2560.57,2880],["2013-03-18",2739.21,2739.21,2739.21,2739.21,59740],["2013-03-19",2739.21,2739.21,2560.57,2739.21,37930],["2013-03-20",2798.76,2858.31,2679.66,2858.31,34090],["2013-03-21",2917.85,3036.95,2858.31,3036.95,34960],["2013-03-22",3215.59,3215.59,3215.59,3215.59,29710],["2013-03-25",3036.95,3156.05,3036.95,3036.95,12140],["2013-03-26",2858.31,3036.95,2858.31,2977.4,6240],["2013-03-27",2798.76,2798.76,2798.76,2798.76,8650],["2013-03-28",2798.76,2858.31,2798.76,2798.76,2310],["2013-03-29",2917.85,2917.85,2620.11,2679.66,4100],["2013-04-01",2679.66,2858.31,2679.66,2858.31,2420],["2013-04-02",2977.4,2977.4,2679.66,2858.31,11030],["2013-04-03",2977.4,2977.4,2679.66,2739.21,4510],["2013-04-04",2917.85,2917.85,2917.85,2917.85,10],["2013-04-05",2739.21,2917.85,2739.21,2917.85,600],["2013-04-08",2977.4,3096.5,2977.4,3096.5,20420],["2013-04-09",3275.14,3275.14,3275.14,3275.14,28210],["2013-04-10",3453.79,3453.79,3453.79,3453.79,20290],["2013-04-11",3691.98,3691.98,3691.98,3691.98,7850],["2013-04-12",3930.17,3930.17,3930.17,3930.17,6440],["2013-04-15",4168.36,4168.36,4168.36,4168.36,9830],["2013-04-16",4049.27,4108.81,3930.17,3930.17,89900],["2013-04-17",3811.07,3930.17,3691.98,3691.98,38930],["2013-04-18",3930.17,3930.17,3930.17,3930.17,17640],["2013-04-22",4168.36,4168.36,3989.72,4168.36,63450],["2013-04-23",4406.55,4406.55,4347.01,4406.55,50900],["2013-04-24",4644.75,4704.29,4466.1,4704.29,81040],["2013-04-25",5002.03,5002.03,4882.94,5002.03,90000],["2013-04-26",4763.84,5299.77,4763.84,5299.77,88970],["2013-05-02",5299.77,5359.32,4942.49,5299.77,66780],["2013-05-03",5240.23,5657.06,5240.23,5657.06,154590],["2013-05-06",6014.35,6014.35,5716.61,6014.35,125900],["2013-05-07",6193.0,6193.0,5597.51,5597.51,107420],["2013-05-08",5240.23,5240.23,5240.23,5240.23,36970],["2013-05-09",4882.94,4942.49,4882.94,4882.94,442030],["2013-05-10",4585.2,4585.2,4585.2,4585.2,31500],["2013-05-13",4287.46,4287.46,4287.46,4287.46,87600],["2013-05-14",3989.72,3989.72,3989.72,3989.72,1010],["2013-05-15",3751.53,3989.72,3751.53,3751.53,244660],["2013-05-16",3632.43,3930.17,3513.33,3513.33,463490],["2013-05-17",3334.69,3453.79,3275.14,3334.69,300320],["2013-05-20",3156.05,3334.69,3156.05,3156.05,272570],["2013-05-21",2977.4,3334.69,2977.4,3334.69,615170],["2013-05-22",3334.69,3334.69,3156.05,3156.05,340610],["2013-05-23",3036.95,3096.5,2977.4,2977.4,661450],["2013-05-24",3096.5,3096.5,2798.76,2917.85,389400],["2013-05-27",2858.31,3096.5,2858.31,2977.4,211770],["2013-05-28",2858.31,2917.85,2798.76,2798.76,341310],["2013-05-29",2739.21,2977.4,2739.21,2858.31,308740],["2013-05-30",2917.85,3036.95,2917.85,3036.95,371350],["2013-05-31",3215.59,3215.59,3096.5,3215.59,860910],["2013-06-03",3215.59,3215.59,3096.5,3215.59,272240],["2013-06-04",3156.05,3156.05,3036.95,3036.95,389780],["2013-06-05",2977.4,3036.95,2858.31,2917.85,328210],["2013-06-06",2917.85,3036.95,2739.21,2917.85,238020],["2013-06-07",2917.85,2917.85,2739.21,2739.21,230150],["2013-06-10",2917.85,2917.85,2798.76,2917.85,155910],["2013-06-11",3096.5,3096.5,3096.5,3096.5,38880],["2013-06-12",3275.14,3275.14,3275.14,3275.14,130370],["2013-06-13",3453.79,3453.79,3215.59,3334.69,597330],["2013-06-14",3394.24,3513.33,3394.24,3513.33,1102180],["2013-06-17",3632.43,3691.98,3394.24,3394.24,470660],["2013-06-18",3394.24,3572.88,3394.24,3572.88,236350],["2013-06-19",3811.07,3811.07,3751.53,3811.07,212630],["2013-06-20",3930.17,4049.27,3811.07,3989.72,494090],["2013-06-21",4049.27,4227.91,3811.07,4227.91,415810],["2013-06-24",4347.01,4466.1,4227.91,4466.1,164690],["2013-06-25",4644.75,4763.84,4168.36,4763.84,763720],["2013-06-26",4882.94,4942.49,4644.75,4763.84,357040],["2013-06-27",4466.1,4466.1,4466.1,4466.1,100500],["2013-06-28",4168.36,4168.36,4168.36,4168.36,73610],["2013-07-01",3930.17,4168.36,3930.17,3930.17,1027420],["2013-07-02",4049.27,4168.36,4049.27,4168.36,214280],["2013-07-03",4227.91,4347.01,3989.72,4049.27,215390],["2013-07-04",3930.17,4108.81,3870.62,3870.62,227060],["2013-07-05",3989.72,3989.72,3632.43,3632.43,273670],["2013-07-08",3513.33,3632.43,3394.24,3453.79,358990],["2013-07-09",3513.33,3691.98,3513.33,3691.98,301500],["2013-07-10",3751.53,3930.17,3632.43,3632.43,164540],["2013-07-11",3691.98,3751.53,3572.88,3632.43,79060],["2013-07-12",3632.43,3811.07,3632.43,3691.98,138960],["2013-07-15",3632.43,3751.53,3572.88,3572.88,224930],["2013-07-16",3513.33,3751.53,3513.33,3691.98,93890],["2013-07-17",3751.53,3751.53,3572.88,3632.43,113660],["2013-07-18",3632.43,3632.43,3572.88,3572.88,56570],["2013-07-19",3632.43,3632.43,3513.33,3513.33,94040],["2013-07-22",3572.88,3572.88,3275.14,3275.14,326630],["2013-07-23",3215.59,3394.24,3156.05,3156.05,73850],["2013-07-24",3096.5,3156.05,2977.4,2977.4,166220],["2013-07-25",2977.4,3156.05,2977.4,3096.5,169190],["2013-07-26",3156.05,3156.05,2977.4,3096.5,68770],["2013-07-29",3096.5,3156.05,2917.85,2917.85,122140],["2013-07-30",2798.76,3096.5,2798.76,3036.95,90560],["2013-07-31",3036.95,3156.05,2977.4,3036.95,65560],["2013-08-01",3036.95,3156.05,2917.85,3096.5,113560],["2013-08-02",3096.5,3156.05,2977.4,2977.4,85130],["2013-08-05",3096.5,3096.5,2917.85,2977.4,27450],["2013-08-06",2977.4,3036.95,2917.85,2977.4,29490],["2013-08-07",2917.85,2977.4,2858.31,2917.85,74510],["2013-08-08",2977.4,2977.4,2858.31,2858.31,36240],["2013-08-09",2917.85,2917.85,2739.21,2798.76,97040],["2013-08-12",2798.76,2917.85,2739.21,2917.85,75310],["2013-08-13",2858.31,2917.85,2798.76,2798.76,59470],["2013-08-14",2739.21,2858.31,2739.21,2858.31,44670],["2013-08-15",2858.31,2917.85,2679.66,2858.31,210080],["2013-08-16",2858.31,2858.31,2739.21,2858.31,55070],["2013-08-19",2858.31,2917.85,2679.66,2798.76,110870],["2013-08-20",2798.76,2917.85,2739.21,2917.85,169750],["2013-08-21",2977.4,3096.5,2917.85,3096.5,301640],["2013-08-22",3275.14,3275.14,3156.05,3275.14,319010],["2013-08-23",3275.14,3334.69,3096.5,3096.5,208850],["2013-08-26",2977.4,3096.5,2917.85,3096.5,70700],["2013-08-27",2977.4,3096.5,2917.85,2917.85,102320],["2013-08-28",2858.31,3036.95,2798.76,2858.31,104670],["2013-08-29",2917.85,3036.95,2858.31,2917.85,108340],["2013-08-30",3036.95,3096.5,2917.85,3096.5,45630],["2013-09-03",3156.05,3156.05,2977.4,2977.4,65670],["2013-09-04",2977.4,2977.4,2858.31,2858.31,33180],["2013-09-05",2977.4,2977.4,2858.31,2917.85,37670],["2013-09-06",2917.85,3036.95,2858.31,2977.4,22100],["2013-09-09",2917.85,2977.4,2798.76,2798.76,101710],["2013-09-10",2917.85,2977.4,2798.76,2977.4,24730],["2013-09-11",2977.4,2977.4,2858.31,2977.4,37940],["2013-09-12",2977.4,2977.4,2858.31,2858.31,51730],["2013-09-13",2858.31,2977.4,2858.31,2917.85,114970],["2013-09-16",2917.85,2977.4,2858.31,2858.31,14520],["2013-09-17",2858.31,2917.85,2798.76,2798.76,83060],["2013-09-18",2798.76,2858.31,2739.21,2798.76,50510],["2013-09-19",2858.31,2858.31,2798.76,2798.76,32300],["2013-09-20",2798.76,2917.85,2739.21,2858.31,66750],["2013-09-23",2858.31,2917.85,2798.76,2917.85,45410],["2013-09-24",2858.31,2917.85,2798.76,2798.76,96260],["2013-09-25",2917.85,2977.4,2858.31,2977.4,94810],["2013-09-26",2977.4,2977.4,2858.31,2917.85,81380],["2013-09-27",2917.85,2917.85,2798.76,2858.31,51090],["2013-09-30",2858.31,2917.85,2798.76,2858.31,49120],["2013-10-01",2917.85,3036.95,2858.31,2917.85,206010],["2013-10-02",2977.4,3096.5,2977.4,3096.5,355920],["2013-10-03",3275.14,3275.14,3215.59,3275.14,604530],["2013-10-04",3334.69,3453.79,3275.14,3334.69,416960],["2013-10-07",3334.69,3394.24,3215.59,3215.59,208200],["2013-10-08",3156.05,3215.59,3096.5,3096.5,188280],["2013-10-09",3096.5,3275.14,3096.5,3156.05,167350],["2013-10-10",3215.59,3215.59,3036.95,3096.5,110520],["2013-10-11",3096.5,3156.05,2917.85,2977.4,342210],["2013-10-14",2917.85,3156.05,2858.31,3096.5,254000],["2013-10-15",3096.5,3156.05,3036.95,3036.95,86170],["2013-10-16",3036.95,3096.5,2977.4,3036.95,199210],["2013-10-17",3096.5,3096.5,2977.4,3036.95,185790],["2013-10-18",3036.95,3156.05,3036.95,3096.5,122440],["2013-10-21",3156.05,3215.59,3096.5,3156.05,184870],["2013-10-22",3096.5,3096.5,3036.95,3036.95,171910],["2013-10-23",3036.95,3096.5,2977.4,3096.5,154080],["2013-10-24",3036.95,3096.5,2977.4,2977.4,156070],["2013-10-25",2977.4,3036.95,2917.85,2917.85,199370],["2013-10-28",2977.4,3036.95,2917.85,2977.4,88460],["2013-10-29",2917.85,3036.95,2917.85,3036.95,49700],["2013-10-30",2977.4,3036.95,2917.85,2977.4,82110],["2013-10-31",2977.4,3036.95,2917.85,2977.4,85520],["2013-11-01",2977.4,2977.4,2917.85,2977.4,44780],["2013-11-04",2977.4,3036.95,2917.85,3036.95,110040],["2013-11-05",3036.95,3096.5,2977.4,3036.95,184300],["2013-11-06",3096.5,3215.59,3036.95,3215.59,691910],["2013-11-07",3275.14,3394.24,3215.59,3215.59,393410],["2013-11-08",3156.05,3275.14,3096.5,3156.05,209460],["2013-11-11",3156.05,3334.69,3096.5,3334.69,262110],["2013-11-12",3453.79,3513.33,3275.14,3275.14,435600],["2013-11-13",3215.59,3453.79,3215.59,3394.24,242910],["2013-11-14",3334.69,3394.24,3215.59,3275.14,218010],["2013-11-15",3275.14,3334.69,3156.05,3334.69,237880],["2013-11-18",3334.69,3453.79,3334.69,3394.24,415090],["2013-11-19",3334.69,3394.24,3275.14,3334.69,257520],["2013-11-20",3334.69,3513.33,3334.69,3513.33,449110],["2013-11-21",3751.53,3751.53,3453.79,3453.79,719160],["2013-11-22",3513.33,3632.43,3453.79,3572.88,385230],["2013-11-25",3691.98,3811.07,3632.43,3811.07,753170],["2013-11-26",3930.17,4049.27,3811.07,4049.27,512980],["2013-11-27",4168.36,4227.91,3870.62,3989.72,462220],["2013-11-28",3989.72,3989.72,3751.53,3811.07,633600],["2013-11-29",3811.07,3811.07,3632.43,3632.43,256590],["2013-12-02",3572.88,3691.98,3513.33,3572.88,149930],["2013-12-03",3572.88,3811.07,3572.88,3811.07,302500],["2013-12-04",3870.62,3930.17,3632.43,3632.43,227740],["2013-12-05",3691.98,3811.07,3691.98,3691.98,265800],["2013-12-06",3691.98,3870.62,3691.98,3751.53,225070],["2013-12-09",3811.07,3930.17,3751.53,3751.53,192000],["2013-12-10",3870.62,3870.62,3691.98,3751.53,65490],["2013-12-11",3751.53,3751.53,3513.33,3513.33,380540],["2013-12-12",3394.24,3572.88,3394.24,3513.33,143440],["2013-12-13",3453.79,3572.88,3453.79,3453.79,122990],["2013-12-16",3394.24,3572.88,3334.69,3513.33,87220],["2013-12-17",3513.33,3751.53,3513.33,3632.43,195810],["2013-12-18",3691.98,3691.98,3513.33,3513.33,84300],["2013-12-19",3513.33,3691.98,3513.33,3572.88,125570],["2013-12-20",3572.88,3632.43,3513.33,3513.33,184320],["2013-12-23",3513.33,3632.43,3513.33,3572.88,226980],["2013-12-24",3632.43,3632.43,3572.88,3632.43,122530],["2013-12-25",3632.43,3691.98,3572.88,3572.88,145200],["2013-12-26",3632.43,3632.43,3513.33,3572.88,119160],["2013-12-27",3572.88,3572.88,3513.33,3513.33,82710],["2013-12-30",3513.33,3513.33,3275.14,3275.14,139240],["2013-12-31",3394.24,3394.24,3275.14,3394.24,53830],["2014-01-02",3394.24,3453.79,3334.69,3394.24,125430],["2014-01-03",3275.14,3394.24,3275.14,3334.69,124790],["2014-01-06",3334.69,3513.33,3275.14,3394.24,170770],["2014-01-07",3394.24,3513.33,3394.24,3394.24,96840],["2014-01-08",3394.24,3453.79,3394.24,3394.24,82520],["2014-01-09",3453.79,3513.33,3453.79,3513.33,110130],["2014-01-10",3513.33,3572.88,3394.24,3394.24,152080],["2014-01-13",3453.79,3453.79,3334.69,3394.24,136370],["2014-01-14",3334.69,3453.79,3334.69,3334.69,150940],["2014-01-15",3334.69,3334.69,3275.14,3334.69,172270],["2014-01-16",3334.69,3334.69,3275.14,3334.69,56440],["2014-01-17",3275.14,3334.69,3215.59,3215.59,76780],["2014-01-20",3215.59,3275.14,3096.5,3096.5,64920],["2014-01-21",3096.5,3275.14,3096.5,3275.14,126310],["2014-01-22",3334.69,3394.24,3156.05,3156.05,76840],["2014-01-23",3275.14,3275.14,3156.05,3215.59,50060],["2014-01-24",3275.14,3275.14,3156.05,3275.14,18450],["2014-01-27",3275.14,3334.69,3156.05,3275.14,28110],["2014-02-06",3275.14,3394.24,3275.14,3394.24,64550],["2014-02-07",3334.69,3394.24,3275.14,3394.24,132260],["2014-02-10",3394.24,3394.24,3275.14,3394.24,126110],["2014-02-11",3394.24,3453.79,3275.14,3275.14,190880],["2014-02-12",3275.14,3334.69,3215.59,3275.14,169160],["2014-02-13",3334.69,3394.24,3275.14,3394.24,245040],["2014-02-14",3394.24,3453.79,3334.69,3394.24,192170],["2014-02-17",3394.24,3453.79,3334.69,3394.24,193130],["2014-02-18",3394.24,3572.88,3394.24,3572.88,427660],["2014-02-19",3453.79,3513.33,3334.69,3394.24,855400],["2014-02-20",3215.59,3394.24,3215.59,3215.59,732090],["2014-02-21",3096.5,3156.05,3036.95,3036.95,510120],["2014-02-24",2858.31,2977.4,2858.31,2917.85,777570],["2014-02-25",2858.31,2858.31,2739.21,2739.21,636550],["2014-02-26",2739.21,2917.85,2679.66,2917.85,248430],["2014-02-27",3096.5,3096.5,3096.5,3096.5,270590],["2014-02-28",3275.14,3275.14,2977.4,3096.5,779590],["2014-03-03",3036.95,3096.5,2917.85,2917.85,369190],["2014-03-04",2858.31,2977.4,2858.31,2977.4,112090],["2014-03-05",2977.4,3036.95,2917.85,2977.4,194100],["2014-03-06",2917.85,3036.95,2917.85,3036.95,187770],["2014-03-07",3036.95,3096.5,2977.4,3036.95,193060],["2014-03-10",3036.95,3215.59,3036.95,3156.05,258910],["2014-03-11",3156.05,3215.59,3096.5,3156.05,425790],["2014-03-12",3156.05,3334.69,3156.05,3275.14,777210],["2014-03-13",3275.14,3334.69,3156.05,3275.14,207210],["2014-03-14",3275.14,3275.14,3156.05,3156.05,184540],["2014-03-17",3156.05,3334.69,3156.05,3334.69,290080],["2014-03-18",3275.14,3334.69,3215.59,3275.14,408150],["2014-03-19",3215.59,3334.69,3215.59,3334.69,199830],["2014-03-20",3334.69,3453.79,3275.14,3334.69,233790],["2014-03-21",3334.69,3453.79,3275.14,3394.24,315840],["2014-03-24",3453.79,3572.88,3453.79,3572.88,461320],["2014-03-25",3632.43,3811.07,3572.88,3691.98,585950],["2014-03-26",3751.53,3751.53,3453.79,3453.79,447700],["2014-03-27",3394.24,3453.79,3215.59,3453.79,190030],["2014-03-28",3513.33,3513.33,3334.69,3394.24,152610],["2014-03-31",3334.69,3453.79,3275.14,3275.14,113430],["2014-04-01",3275.14,3275.14,3096.5,3096.5,338730],["2014-04-02",3156.05,3215.59,2917.85,2917.85,236740],["2014-04-03",3096.5,3096.5,3096.5,3096.5,81410],["2014-04-04",3156.05,3215.59,3036.95,3036.95,105610],["2014-04-07",3036.95,3215.59,3036.95,3215.59,194650],["2014-04-08",3215.59,3275.14,3215.59,3215.59,104130],["2014-04-10",3215.59,3275.14,3096.5,3156.05,53790],["2014-04-11",3096.5,3156.05,3096.5,3096.5,112230],["2014-04-14",3275.14,3275.14,3275.14,3275.14,107810],["2014-04-15",3453.79,3453.79,3453.79,3453.79,278380],["2014-04-16",3691.98,3691.98,3572.88,3691.98,966060],["2014-04-17",3691.98,3691.98,3513.33,3572.88,197090],["2014-04-18",3453.79,3513.33,3334.69,3334.69,179490],["2014-04-21",3215.59,3334.69,3156.05,3215.59,134780],["2014-04-22",3215.59,3334.69,3215.59,3334.69,133090],["2014-04-23",3334.69,3334.69,3215.59,3215.59,51830],["2014-04-24",3275.14,3334.69,3215.59,3334.69,38670],["2014-04-25",3334.69,3394.24,3215.59,3275.14,46350],["2014-04-28",3215.59,3275.14,3215.59,3275.14,32390],["2014-04-29",3156.05,3215.59,3096.5,3156.05,48780],["2014-05-05",3215.59,3215.59,2977.4,2977.4,69390],["2014-05-06",2977.4,2977.4,2858.31,2977.4,97810],["2014-05-07",2977.4,3096.5,2917.85,2917.85,22220],["2014-05-08",2917.85,2917.85,2739.21,2739.21,426030],["2014-05-09",2620.11,2917.85,2620.11,2858.31,51810],["2014-05-12",2917.85,2917.85,2679.66,2679.66,81710],["2014-05-13",2679.66,2739.21,2620.11,2620.11,27240],["2014-05-14",2620.11,2798.76,2560.57,2679.66,67320],["2014-05-15",2739.21,2739.21,2501.02,2620.11,172320],["2014-05-16",2560.57,2739.21,2560.57,2739.21,46250],["2014-05-19",2798.76,2858.31,2679.66,2858.31,79620],["2014-05-20",2798.76,2917.85,2739.21,2917.85,107480],["2014-05-21",2917.85,3096.5,2858.31,3036.95,92540],["2014-05-22",3036.95,3096.5,2977.4,2977.4,103330],["2014-05-23",2858.31,2977.4,2798.76,2917.85,88150],["2014-05-26",2917.85,2917.85,2858.31,2917.85,26330],["2014-05-27",2977.4,3036.95,2858.31,2977.4,78970],["2014-05-28",2977.4,3036.95,2977.4,2977.4,97170],["2014-05-29",3036.95,3156.05,2977.4,3096.5,102750],["2014-05-30",2977.4,3096.5,2977.4,3096.5,72240],["2014-06-02",2977.4,2977.4,2917.85,2917.85,35630],["2014-06-03",2977.4,2977.4,2917.85,2917.85,580],["2014-06-04",2917.85,2917.85,2739.21,2858.31,33060],["2014-06-05",2858.31,2858.31,2858.31,2858.31,10590],["2014-06-06",2917.85,2917.85,2858.31,2917.85,1580],["2014-06-09",2917.85,2977.4,2917.85,2977.4,16040],["2014-06-10",2917.85,2917.85,2858.31,2917.85,18350],["2014-06-11",2917.85,2977.4,2917.85,2977.4,6970],["2014-06-12",2977.4,2977.4,2917.85,2917.85,28670],["2014-06-13",2917.85,2917.85,2858.31,2917.85,54720],["2014-06-16",2917.85,2917.85,2858.31,2858.31,27100],["2014-06-17",2858.31,3036.95,2858.31,3036.95,26880],["2014-06-18",2977.4,3036.95,2977.4,2977.4,114620],["2014-06-19",2977.4,3156.05,2917.85,3156.05,78550],["2014-06-20",3334.69,3334.69,3156.05,3275.14,571590],["2014-06-23",3215.59,3215.59,3096.5,3096.5,48540],["2014-06-24",3036.95,3156.05,3036.95,3156.05,16660],["2014-06-25",3156.05,3156.05,3096.5,3156.05,56200],["2014-06-26",3096.5,3096.5,3036.95,3036.95,89510],["2014-06-27",3036.95,3096.5,3036.95,3036.95,16540],["2014-06-30",3096.5,3096.5,2977.4,3036.95,40080],["2014-07-01",3036.95,3096.5,2977.4,3036.95,42630],["2014-07-02",3036.95,3215.59,3036.95,3156.05,81030],["2014-07-03",3156.05,3215.59,3156.05,3156.05,73670],["2014-07-04",3096.5,3156.05,3096.5,3156.05,11880],["2014-07-07",3156.05,3156.05,3096.5,3156.05,30940],["2014-07-08",3156.05,3215.59,3156.05,3156.05,40090],["2014-07-09",3156.05,3275.14,3156.05,3275.14,52740],["2014-07-10",3215.59,3215.59,3156.05,3215.59,90380],["2014-07-11",3156.05,3156.05,3096.5,3156.05,91180],["2014-07-14",3156.05,3215.59,3156.05,3215.59,38230],["2014-07-15",3275.14,3275.14,3156.05,3275.14,36790],["2014-07-16",3275.14,3275.14,3156.05,3275.14,74810],["2014-07-17",3156.05,3215.59,3156.05,3215.59,14780],["2014-07-18",3215.59,3215.59,3096.5,3156.05,55180],["2014-07-21",3156.05,3215.59,3156.05,3156.05,70250],["2014-07-22",3096.5,3156.05,3096.5,3096.5,5020],["2014-07-23",3156.05,3215.59,3096.5,3215.59,39280],["2014-07-24",3156.05,3215.59,3156.05,3215.59,52650],["2014-07-25",3215.59,3215.59,3156.05,3156.05,36730],["2014-07-28",3096.5,3156.05,3036.95,3096.5,8140],["2014-07-29",3096.5,3096.5,3096.5,3096.5,15950],["2014-07-30",3096.5,3215.59,3096.5,3215.59,66990],["2014-07-31",3156.05,3334.69,3156.05,3275.14,184290],["2014-08-01",3334.69,3453.79,3334.69,3453.79,380600],["2014-08-04",3513.33,3691.98,3394.24,3691.98,666330],["2014-08-05",3572.88,3811.07,3572.88,3691.98,212560],["2014-08-06",3691.98,3691.98,3572.88,3572.88,244720],["2014-08-07",3513.33,3632.43,3453.79,3572.88,250830],["2014-08-08",3572.88,3691.98,3513.33,3691.98,215120],["2014-08-11",3691.98,3691.98,3632.43,3632.43,82090],["2014-08-12",3632.43,3870.62,3632.43,3751.53,336500],["2014-08-13",3751.53,3989.72,3751.53,3989.72,368950],["2014-08-14",4049.27,4168.36,3989.72,3989.72,464080],["2014-08-15",3989.72,4227.91,3811.07,4168.36,598050],["2014-08-18",4168.36,4287.46,4108.81,4168.36,243940],["2014-08-19",4108.81,4227.91,4108.81,4108.81,269650],["2014-08-20",4108.81,4108.81,4049.27,4049.27,161730],["2014-08-21",4049.27,4287.46,4049.27,4227.91,251710],["2014-08-22",4227.91,4227.91,3989.72,3989.72,537870],["2014-08-25",4049.27,4108.81,3989.72,4049.27,115020],["2014-08-26",4049.27,4168.36,3870.62,3989.72,90320],["2014-08-27",3989.72,3989.72,3811.07,3870.62,228560],["2014-08-28",3811.07,3930.17,3751.53,3870.62,74480],["2014-08-29",3870.62,4108.81,3870.62,4108.81,275670],["2014-09-03",4108.81,4287.46,4108.81,4168.36,317580],["2014-09-04",4168.36,4406.55,4168.36,4406.55,737380],["2014-09-05",4525.65,4644.75,4406.55,4644.75,319060],["2014-09-08",4763.84,4763.84,4406.55,4525.65,493970],["2014-09-09",4525.65,4525.65,4227.91,4227.91,498580],["2014-09-10",4227.91,4287.46,3989.72,4227.91,299350],["2014-09-11",4168.36,4466.1,4168.36,4466.1,646270],["2014-09-12",4644.75,4763.84,4644.75,4763.84,776620],["2014-09-15",4763.84,5061.58,4704.29,5061.58,725400],["2014-09-16",5061.58,5359.32,4882.94,5359.32,896380],["2014-09-17",5657.06,5657.06,5359.32,5418.87,335630],["2014-09-18",5418.87,5418.87,5061.58,5061.58,572950],["2014-09-19",4823.39,5121.13,4763.84,4942.49,423340],["2014-09-22",4823.39,5180.68,4823.39,4823.39,187640],["2014-09-23",4942.49,4942.49,4704.29,4882.94,315080],["2014-09-24",4882.94,4882.94,4644.75,4704.29,250730],["2014-09-25",4704.29,4823.39,4585.2,4823.39,250680],["2014-09-26",4823.39,5002.03,4763.84,4823.39,220590],["2014-09-29",4823.39,4882.94,4644.75,4644.75,83950],["2014-09-30",4704.29,4763.84,4644.75,4644.75,78880],["2014-10-01",4942.49,4942.49,4942.49,4942.49,69680],["2014-10-02",5240.23,5240.23,5240.23,5240.23,74120],["2014-10-03",5597.51,5597.51,5478.42,5597.51,1073540],["2014-10-06",5835.71,5954.8,5716.61,5776.16,212510],["2014-10-07",5716.61,5776.16,5478.42,5478.42,288350],["2014-10-08",5478.42,5537.97,5359.32,5418.87,204510],["2014-10-09",5418.87,5537.97,5418.87,5418.87,106080],["2014-10-10",5359.32,5418.87,5299.77,5359.32,166320],["2014-10-13",5359.32,5716.61,5299.77,5716.61,141950],["2014-10-14",5776.16,5895.25,5418.87,5418.87,241900],["2014-10-15",5418.87,5597.51,5299.77,5597.51,197160],["2014-10-16",5537.97,5537.97,5299.77,5299.77,185450],["2014-10-17",5359.32,5359.32,5121.13,5240.23,190080],["2014-10-20",5359.32,5359.32,5121.13,5180.68,143100],["2014-10-21",5180.68,5299.77,5121.13,5180.68,104850],["2014-10-22",5180.68,5537.97,5180.68,5478.42,125930],["2014-10-23",5537.97,5537.97,5299.77,5299.77,157710],["2014-10-24",5418.87,5418.87,5180.68,5180.68,157640],["2014-10-27",5299.77,5359.32,5002.03,5180.68,115090],["2014-10-28",5180.68,5299.77,5061.58,5240.23,93220],["2014-10-29",5299.77,5478.42,5240.23,5418.87,72720],["2014-10-30",5359.32,5418.87,5240.23,5359.32,63370],["2014-10-31",5299.77,5359.32,5299.77,5359.32,140340],["2014-11-03",5359.32,5478.42,5240.23,5359.32,269400],["2014-11-04",5299.77,5418.87,5299.77,5418.87,16830],["2014-11-05",5359.32,5359.32,5240.23,5359.32,111350],["2014-11-06",5359.32,5418.87,5299.77,5359.32,106110],["2014-11-07",5359.32,5716.61,5359.32,5716.61,402790],["2014-11-10",5954.8,6073.9,5835.71,5954.8,443670],["2014-11-11",5954.8,6014.35,5835.71,5954.8,364870],["2014-11-12",6014.35,6371.64,6014.35,6193.0,321450],["2014-11-13",6193.0,6193.0,5835.71,5835.71,479510],["2014-11-14",5895.25,5895.25,5537.97,5657.06,567770],["2014-11-17",5716.61,5716.61,5597.51,5716.61,194960],["2014-11-18",5716.61,5716.61,5478.42,5537.97,213630],["2014-11-19",5537.97,5657.06,5359.32,5359.32,220740],["2014-11-20",5418.87,5657.06,5359.32,5597.51,189890],["2014-11-21",5657.06,5657.06,5359.32,5418.87,243030],["2014-11-24",5359.32,5478.42,5061.58,5359.32,126350],["2014-11-25",5418.87,5478.42,5299.77,5359.32,152020],["2014-11-26",5418.87,5418.87,5299.77,5299.77,135720],["2014-11-27",5299.77,5359.32,5240.23,5359.32,104270],["2014-11-28",5299.77,5478.42,5299.77,5359.32,135770],["2014-12-01",5418.87,5418.87,5299.77,5359.32,73030],["2014-12-02",5359.32,5716.61,5359.32,5716.61,283070],["2014-12-03",5716.61,5776.16,5597.51,5657.06,198620],["2014-12-04",5597.51,5657.06,5478.42,5478.42,182080],["2014-12-05",5418.87,5478.42,5359.32,5478.42,147830],["2014-12-08",5537.97,5597.51,5418.87,5478.42,69550],["2014-12-09",5478.42,5478.42,5121.13,5180.68,278430],["2014-12-10",5240.23,5359.32,5121.13,5359.32,109330],["2014-12-11",5240.23,5418.87,5240.23,5240.23,31660],["2014-12-12",5299.77,5359.32,5240.23,5359.32,54090],["2014-12-15",5359.32,5359.32,5240.23,5299.77,27730],["2014-12-16",5299.77,5299.77,5121.13,5180.68,64340],["2014-12-17",5240.23,5240.23,4823.39,4942.49,184380],["2014-12-18",4942.49,5121.13,4942.49,5002.03,58210],["2014-12-19",5002.03,5002.03,4704.29,4704.29,29670],["2014-12-22",4704.29,4942.49,4704.29,4882.94,84630],["2014-12-23",4942.49,5002.03,4823.39,4882.94,52740],["2014-12-24",4942.49,5002.03,4882.94,4942.49,10850],["2014-12-25",4882.94,4942.49,4823.39,4823.39,10730],["2014-12-26",4823.39,4942.49,4585.2,4585.2,54050],["2014-12-29",4882.94,4882.94,4287.46,4287.46,49080],["2014-12-30",4347.01,4406.55,3989.72,4406.55,233550],["2014-12-31",4644.75,4704.29,4347.01,4704.29,55890],["2015-01-05",4823.39,4882.94,4644.75,4763.84,56120],["2015-01-06",4644.75,4823.39,4525.65,4763.84,63380],["2015-01-07",4763.84,4882.94,4763.84,4823.39,25120],["2015-01-08",4882.94,4882.94,4704.29,4704.29,48800],["2015-01-09",4644.75,4763.84,4585.2,4763.84,35270],["2015-01-12",4823.39,4823.39,4525.65,4525.65,38920],["2015-01-13",4466.1,4644.75,4466.1,4585.2,12150],["2015-01-14",4644.75,4644.75,4406.55,4585.2,33290],["2015-01-15",4466.1,4644.75,4466.1,4644.75,49310],["2015-01-16",4644.75,4644.75,4466.1,4644.75,51450],["2015-01-19",4644.75,4644.75,4525.65,4525.65,53180],["2015-01-20",4644.75,4644.75,4466.1,4525.65,5710],["2015-01-21",4525.65,4585.2,4466.1,4525.65,24190],["2015-01-22",4525.65,4585.2,4466.1,4525.65,71880],["2015-01-23",4585.2,4585.2,4466.1,4525.65,28810],["2015-01-26",4525.65,4585.2,4347.01,4406.55,51270],["2015-01-27",4406.55,4406.55,4108.81,4168.36,173640],["2015-01-28",4168.36,4227.91,4108.81,4227.91,37940],["2015-01-29",4168.36,4168.36,3989.72,3989.72,150080],["2015-01-30",3989.72,3989.72,3811.07,3930.17,53120],["2015-02-02",3930.17,4049.27,3870.62,3930.17,23990],["2015-02-03",3930.17,4168.36,3930.17,3989.72,47410],["2015-02-04",3989.72,4049.27,3930.17,4049.27,2570],["2015-02-05",4049.27,4049.27,3811.07,3811.07,31060],["2015-02-06",3870.62,3870.62,3811.07,3870.62,10220],["2015-02-09",3870.62,3870.62,3632.43,3632.43,29610],["2015-02-10",3632.43,3751.53,3632.43,3632.43,21460],["2015-02-11",3691.98,3751.53,3632.43,3691.98,25670],["2015-02-12",3691.98,3870.62,3691.98,3811.07,22810],["2015-02-13",3811.07,3930.17,3811.07,3930.17,15580],["2015-02-24",4168.36,4168.36,4168.36,4168.36,32860],["2015-02-25",4406.55,4406.55,4406.55,4406.55,183430],["2015-02-26",4525.65,4585.2,4406.55,4585.2,209540],["2015-02-27",4525.65,4525.65,4406.55,4466.1,45000],["2015-03-02",4466.1,4466.1,4347.01,4406.55,74340],["2015-03-03",4347.01,4466.1,4347.01,4406.55,56540],["2015-03-04",4466.1,4704.29,4466.1,4704.29,274050],["2015-03-05",4882.94,4882.94,4704.29,4823.39,79850],["2015-03-06",4763.84,4823.39,4644.75,4644.75,100820],["2015-03-09",4704.29,4942.49,4704.29,4942.49,216860],["2015-03-10",4942.49,5002.03,4823.39,4942.49,152920],["2015-03-11",4942.49,4942.49,4763.84,4882.94,62720],["2015-03-12",4882.94,5180.68,4763.84,5121.13,225310],["2015-03-13",5061.58,5299.77,5061.58,5180.68,181370],["2015-03-16",5180.68,5240.23,4942.49,5121.13,141050],["2015-03-17",5061.58,5121.13,4942.49,4942.49,89180],["2015-03-18",4882.94,4882.94,4704.29,4882.94,91470],["2015-03-19",4882.94,5002.03,4823.39,4882.94,37970],["2015-03-20",5002.03,5061.58,4823.39,5061.58,65970],["2015-03-23",5061.58,5061.58,4823.39,4882.94,51920],["2015-03-24",4942.49,4942.49,4704.29,4823.39,77250],["2015-03-25",4882.94,4882.94,4763.84,4882.94,22090],["2015-03-26",4823.39,4942.49,4644.75,4882.94,14480],["2015-03-27",4882.94,4882.94,4704.29,4823.39,64930],["2015-03-30",4585.2,4763.84,4585.2,4644.75,74580],["2015-03-31",4644.75,4704.29,4585.2,4644.75,63710],["2015-04-01",4644.75,4644.75,4347.01,4347.01,211800],["2015-04-02",4049.27,4049.27,4049.27,4049.27,22120],["2015-04-03",3811.07,4049.27,3811.07,3870.62,396920],["2015-04-06",3930.17,4108.81,3870.62,4108.81,67830],["2015-04-07",4108.81,4108.81,3989.72,4108.81,8890],["2015-04-08",3989.72,4049.27,3870.62,3930.17,74200],["2015-04-09",3930.17,4049.27,3870.62,3989.72,89480],["2015-04-10",3989.72,3989.72,3870.62,3930.17,42050],["2015-04-13",3989.72,3989.72,3811.07,3811.07,82940],["2015-04-14",3930.17,3930.17,3691.98,3691.98,26070],["2015-04-15",3691.98,3811.07,3632.43,3811.07,49380],["2015-04-16",3811.07,3811.07,3751.53,3751.53,23720],["2015-04-17",3751.53,3811.07,3751.53,3751.53,71050],["2015-04-20",3751.53,3751.53,3632.43,3691.98,18630],["2015-04-21",3691.98,3691.98,3632.43,3691.98,27130],["2015-04-22",3632.43,3632.43,3572.88,3572.88,34600],["2015-04-23",3632.43,3632.43,3453.79,3513.33,60700],["2015-04-24",3572.88,3632.43,3513.33,3513.33,47170],["2015-04-27",3513.33,3572.88,3513.33,3572.88,7840],["2015-05-04",3572.88,3572.88,3334.69,3334.69,44780],["2015-05-05",3215.59,3275.14,3156.05,3275.14,42750],["2015-05-06",3334.69,3453.79,3275.14,3334.69,79690],["2015-05-07",3275.14,3394.24,3275.14,3394.24,18920],["2015-05-08",3394.24,3394.24,3275.14,3275.14,69690],["2015-05-11",3275.14,3334.69,3215.59,3215.59,14510],["2015-05-12",3215.59,3215.59,3156.05,3215.59,11330],["2015-05-13",3334.69,3334.69,3156.05,3156.05,1270],["2015-05-14",3156.05,3275.14,3156.05,3156.05,7590],["2015-05-15",3156.05,3156.05,2977.4,3036.95,45330],["2015-05-18",3156.05,3215.59,3156.05,3215.59,164980],["2015-05-19",3394.24,3394.24,3394.24,3394.24,13960],["2015-05-20",3572.88,3572.88,3572.88,3572.88,34470],["2015-05-21",3811.07,3811.07,3691.98,3811.07,133160],["2015-05-22",3870.62,3870.62,3691.98,3870.62,85230],["2015-05-25",3870.62,3930.17,3751.53,3930.17,47760],["2015-05-26",3930.17,4049.27,3870.62,3930.17,73880],["2015-05-27",3870.62,3930.17,3811.07,3930.17,30020],["2015-05-28",3811.07,3930.17,3811.07,3870.62,60140],["2015-05-29",3811.07,3870.62,3751.53,3751.53,75960],["2015-06-01",3811.07,3989.72,3811.07,3989.72,50910],["2015-06-02",4227.91,4227.91,4168.36,4227.91,165950],["2015-06-03",4227.91,4227.91,4049.27,4108.81,6750],["2015-06-04",4049.27,4287.46,4049.27,4227.91,56160],["2015-06-05",4168.36,4287.46,4108.81,4108.81,74790],["2015-06-08",4108.81,4287.46,4108.81,4227.91,65880],["2015-06-09",4108.81,4227.91,3989.72,4108.81,85560],["2015-06-10",4049.27,4049.27,3989.72,4049.27,19620],["2015-06-11",3989.72,4168.36,3989.72,4108.81,64810],["2015-06-12",4168.36,4168.36,4108.81,4108.81,13360],["2015-06-15",4108.81,4108.81,3989.72,4108.81,19180],["2015-06-16",4168.36,4168.36,3989.72,4049.27,16970],["2015-06-17",4108.81,4108.81,3930.17,3930.17,21100],["2015-06-18",3989.72,3989.72,3930.17,3930.17,8050],["2015-06-19",4168.36,4168.36,4108.81,4168.36,159310],["2015-06-22",4347.01,4406.55,4227.91,4227.91,48680],["2015-06-23",4227.91,4227.91,4108.81,4168.36,22970],["2015-06-24",4049.27,4049.27,3989.72,4049.27,20890],["2015-06-25",4049.27,4049.27,3870.62,3989.72,44140],["2015-06-26",3989.72,3989.72,3811.07,3930.17,70050],["2015-06-29",4049.27,4049.27,3870.62,3930.17,13770],["2015-06-30",3870.62,3930.17,3751.53,3870.62,21990],["2015-07-01",3811.07,3870.62,3751.53,3811.07,11410],["2015-07-02",3751.53,4049.27,3751.53,3989.72,92160],["2015-07-03",3989.72,3989.72,3930.17,3930.17,19990],["2015-07-06",3930.17,3989.72,3751.53,3811.07,84640],["2015-07-07",3811.07,3870.62,3751.53,3751.53,72870],["2015-07-08",3751.53,3930.17,3751.53,3811.07,7790],["2015-07-09",3751.53,3989.72,3751.53,3989.72,25430],["2015-07-10",4049.27,4049.27,3870.62,3870.62,33810],["2015-07-13",3811.07,3989.72,3751.53,3930.17,35860],["2015-07-14",3930.17,3989.72,3751.53,3811.07,26560],["2015-07-15",3870.62,3930.17,3811.07,3870.62,29220],["2015-07-16",3870.62,3870.62,3811.07,3811.07,7910],["2015-07-17",3811.07,3870.62,3811.07,3870.62,11100],["2015-07-20",3870.62,3870.62,3811.07,3811.07,10590],["2015-07-21",3811.07,3870.62,3811.07,3870.62,14720],["2015-07-22",3870.62,3870.62,3811.07,3811.07,14590],["2015-07-23",3870.62,3870.62,3751.53,3751.53,13620],["2015-07-24",3811.07,3811.07,3691.98,3691.98,15320],["2015-07-27",3811.07,3930.17,3811.07,3930.17,70050],["2015-07-28",4108.81,4108.81,3930.17,3930.17,16500],["2015-07-29",3811.07,3870.62,3811.07,3811.07,7300],["2015-07-30",3811.07,3811.07,3751.53,3811.07,14340],["2015-07-31",3811.07,3930.17,3811.07,3811.07,16660],["2015-08-03",3870.62,3870.62,3691.98,3691.98,39310],["2015-08-04",3691.98,3811.07,3691.98,3811.07,990],["2015-08-05",3751.53,3811.07,3751.53,3811.07,3400],["2015-08-06",3870.62,3870.62,3751.53,3811.07,17530],["2015-08-07",3751.53,3751.53,3691.98,3751.53,22110],["2015-08-10",3751.53,3751.53,3691.98,3751.53,17730],["2015-08-11",3691.98,3751.53,3691.98,3751.53,14630],["2015-08-12",3691.98,3751.53,3632.43,3691.98,23070],["2015-08-13",3691.98,3751.53,3632.43,3751.53,49500],["2015-08-14",3632.43,3811.07,3632.43,3691.98,20060],["2015-08-17",3691.98,3751.53,3632.43,3751.53,14570],["2015-08-18",3751.53,3751.53,3572.88,3751.53,5110],["2015-08-19",3751.53,3751.53,3572.88,3632.43,10690],["2015-08-20",3632.43,3632.43,3394.24,3394.24,55280],["2015-08-21",3394.24,3572.88,3215.59,3453.79,22580],["2015-08-24",3394.24,3394.24,3215.59,3215.59,69720],["2015-08-25",3096.5,3394.24,3036.95,3334.69,4980],["2015-08-26",3334.69,3453.79,3334.69,3334.69,5530],["2015-08-27",3275.14,3394.24,3275.14,3394.24,7920],["2015-08-28",3275.14,3394.24,3275.14,3275.14,6540],["2015-08-31",3275.14,3453.79,3156.05,3394.24,24640],["2015-09-01",3453.79,3572.88,3453.79,3513.33,22960],["2015-09-03",3632.43,3632.43,3572.88,3572.88,1350],["2015-09-04",3572.88,3572.88,3453.79,3453.79,5150],["2015-09-07",3394.24,3453.79,3334.69,3394.24,26940],["2015-09-08",3453.79,3453.79,3334.69,3394.24,15980],["2015-09-09",3394.24,3394.24,3334.69,3394.24,24090],["2015-09-10",3394.24,3394.24,3334.69,3394.24,14340],["2015-09-11",3394.24,3394.24,3334.69,3394.24,12210],["2015-09-14",3394.24,3453.79,3215.59,3453.79,15620],["2015-09-15",3453.79,3453.79,3394.24,3394.24,550],["2015-09-16",3334.69,3394.24,3334.69,3394.24,8340],["2015-09-17",3394.24,3453.79,3334.69,3394.24,2850],["2015-09-18",3394.24,3453.79,3394.24,3453.79,10670],["2015-09-21",3394.24,3394.24,3334.69,3394.24,15900],["2015-09-22",3394.24,3394.24,3334.69,3394.24,1870],["2015-09-23",3334.69,3394.24,3275.14,3334.69,13750],["2015-09-24",3275.14,3334.69,3275.14,3334.69,16710],["2015-09-25",3334.69,3394.24,3215.59,3394.24,5120],["2015-09-28",3394.24,3394.24,3334.69,3334.69,9250],["2015-09-29",3215.59,3334.69,3215.59,3334.69,32280],["2015-09-30",3334.69,3394.24,3275.14,3334.69,13380],["2015-10-01",3215.59,3334.69,3215.59,3334.69,19220],["2015-10-02",3215.59,3334.69,3215.59,3275.14,25020],["2015-10-05",3394.24,3453.79,3334.69,3453.79,63720],["2015-10-06",3453.79,3691.98,3453.79,3691.98,70070],["2015-10-07",3691.98,3691.98,3572.88,3572.88,13200],["2015-10-08",3453.79,3513.33,3334.69,3513.33,34440],["2015-10-09",3334.69,3453.79,3334.69,3394.24,18290],["2015-10-12",3394.24,3513.33,3394.24,3513.33,14240],["2015-10-13",3453.79,3453.79,3394.24,3453.79,12210],["2015-10-14",3453.79,3453.79,3453.79,3453.79,14060],["2015-10-15",3453.79,3513.33,3394.24,3513.33,7440],["2015-10-16",3453.79,3453.79,3394.24,3394.24,14270],["2015-10-19",3334.69,3453.79,3334.69,3394.24,6320],["2015-10-20",3513.33,3513.33,3275.14,3275.14,32920],["2015-10-21",3334.69,3394.24,3334.69,3334.69,17340],["2015-10-22",3275.14,3334.69,3275.14,3334.69,17290],["2015-10-23",3334.69,3394.24,3275.14,3334.69,21500],["2015-10-26",3334.69,3394.24,3334.69,3394.24,22560],["2015-10-27",3394.24,3394.24,3334.69,3334.69,17100],["2015-10-28",3394.24,3453.79,3334.69,3394.24,11480],["2015-10-29",3394.24,3394.24,3334.69,3394.24,18130],["2015-10-30",3334.69,3394.24,3334.69,3394.24,16550],["2015-11-02",3394.24,3394.24,3334.69,3334.69,17480],["2015-11-03",3513.33,3513.33,3334.69,3513.33,196280],["2015-11-04",3751.53,3751.53,3572.88,3572.88,47390],["2015-11-05",3572.88,3572.88,3453.79,3572.88,16110],["2015-11-06",3453.79,3513.33,3394.24,3394.24,75330],["2015-11-09",3394.24,3394.24,3334.69,3334.69,15880],["2015-11-10",3334.69,3394.24,3334.69,3334.69,28490],["2015-11-11",3334.69,3334.69,3275.14,3334.69,16370],["2015-11-12",3334.69,3334.69,3215.59,3275.14,46010],["2015-11-13",3275.14,3275.14,3275.14,3275.14,24680],["2015-11-16",3275.14,3275.14,3215.59,3215.59,22830],["2015-11-17",3275.14,3275.14,3215.59,3215.59,45580],["2015-11-18",3275.14,3334.69,3215.59,3215.59,13480],["2015-11-19",3334.69,3334.69,3275.14,3275.14,10340],["2015-11-20",3334.69,3334.69,3275.14,3275.14,30610],["2015-11-23",3334.69,3334.69,3275.14,3275.14,19730],["2015-11-24",3334.69,3334.69,3275.14,3275.14,23160],["2015-11-25",3215.59,3334.69,3215.59,3275.14,43350],["2015-11-26",3215.59,3275.14,3215.59,3215.59,35490],["2015-11-27",3215.59,3215.59,3096.5,3215.59,31670],["2015-11-30",3156.05,3215.59,3156.05,3156.05,15390],["2015-12-01",3156.05,3156.05,3096.5,3156.05,13860],["2015-12-02",3156.05,3156.05,3036.95,3156.05,20520],["2015-12-03",3215.59,3215.59,3036.95,3036.95,1650],["2015-12-04",3096.5,3156.05,3036.95,3096.5,45050],["2015-12-07",3096.5,3096.5,3096.5,3096.5,3070],["2015-12-08",2977.4,3156.05,2977.4,3156.05,5140],["2015-12-09",3036.95,3156.05,3036.95,3096.5,12200],["2015-12-10",3036.95,3156.05,3036.95,3156.05,16710],["2015-12-11",3096.5,3096.5,3096.5,3096.5,13310],["2015-12-14",3156.05,3156.05,3036.95,3096.5,7980],["2015-12-15",3096.5,3096.5,2977.4,2977.4,24950],["2015-12-16",3036.95,3036.95,2977.4,2977.4,41000],["2015-12-17",3036.95,3036.95,2977.4,2977.4,25860],["2015-12-18",2977.4,3036.95,2977.4,2977.4,17890],["2015-12-21",3036.95,3036.95,2977.4,3036.95,10110],["2015-12-22",3036.95,3215.59,3036.95,3096.5,11610],["2015-12-23",3036.95,3036.95,2977.4,2977.4,3120],["2015-12-24",2977.4,3036.95,2977.4,3036.95,6010],["2015-12-25",2977.4,2977.4,2977.4,2977.4,6510],["2015-12-28",2917.85,2977.4,2917.85,2917.85,6780],["2015-12-29",2977.4,2977.4,2739.21,2917.85,21210],["2015-12-30",2917.85,2917.85,2917.85,2917.85,15690],["2015-12-31",2977.4,2977.4,2977.4,2977.4,7570],["2016-01-04",3036.95,3036.95,2977.4,2977.4,5190],["2016-01-05",2977.4,2977.4,2977.4,2977.4,8650],["2016-01-06",2917.85,2977.4,2858.31,2858.31,3580],["2016-01-07",2917.85,2917.85,2679.66,2858.31,37340],["2016-01-08",2798.76,2798.76,2679.66,2679.66,59330],["2016-01-11",2679.66,2679.66,2560.57,2679.66,9460],["2016-01-12",2679.66,2739.21,2679.66,2739.21,5700],["2016-01-13",2679.66,2798.76,2560.57,2798.76,5200],["2016-01-14",2679.66,2798.76,2679.66,2798.76,16600],["2016-01-15",2679.66,2739.21,2679.66,2679.66,21540],["2016-01-18",2560.57,2620.11,2560.57,2620.11,22990],["2016-01-19",2620.11,2679.66,2620.11,2679.66,13550],["2016-01-20",2679.66,2679.66,2501.02,2501.02,20100],["2016-01-21",2501.02,2501.02,2381.92,2381.92,97680],["2016-01-22",2441.47,2441.47,2322.37,2381.92,33080],["2016-01-25",2441.47,2501.02,2381.92,2501.02,12740],["2016-01-26",2501.02,2501.02,2381.92,2381.92,6320],["2016-01-27",2441.47,2501.02,2381.92,2501.02,3410],["2016-01-28",2441.47,2560.57,2441.47,2441.47,2690],["2016-01-29",2441.47,2501.02,2381.92,2441.47,20870],["2016-02-01",2441.47,2441.47,2381.92,2381.92,18470],["2016-02-02",2441.47,2501.02,2441.47,2441.47,23700],["2016-02-03",2441.47,2441.47,2441.47,2441.47,19450],["2016-02-04",2501.02,2501.02,2501.02,2501.02,12340],["2016-02-05",2560.57,2620.11,2441.47,2501.02,4240],["2016-02-15",2620.11,2620.11,2560.57,2560.57,19410],["2016-02-16",2620.11,2739.21,2620.11,2679.66,30290],["2016-02-17",2739.21,2739.21,2679.66,2679.66,21520],["2016-02-18",2739.21,2739.21,2620.11,2679.66,13260],["2016-02-19",2679.66,2798.76,2620.11,2798.76,31170],["2016-02-22",2798.76,2977.4,2798.76,2977.4,58700],["2016-02-23",3036.95,3036.95,2798.76,2917.85,55400],["2016-02-24",2858.31,2917.85,2858.31,2858.31,11480],["2016-02-25",2858.31,2858.31,2858.31,2858.31,32540],["2016-02-26",2798.76,2917.85,2798.76,2917.85,13290],["2016-02-29",2917.85,2917.85,2798.76,2917.85,7740],["2016-03-01",2858.31,2917.85,2798.76,2917.85,23900],["2016-03-02",2798.76,2858.31,2798.76,2858.31,11140],["2016-03-03",2858.31,2917.85,2798.76,2917.85,39820],["2016-03-04",2917.85,2917.85,2858.31,2917.85,13750],["2016-03-07",2917.85,2917.85,2798.76,2917.85,29760],["2016-03-08",2917.85,2917.85,2798.76,2798.76,30040],["2016-03-09",2798.76,2858.31,2739.21,2739.21,15430],["2016-03-10",2798.76,2917.85,2798.76,2917.85,9420],["2016-03-11",2858.31,2917.85,2798.76,2858.31,2250],["2016-03-14",2858.31,2858.31,2858.31,2858.31,6670],["2016-03-15",2798.76,2858.31,2798.76,2798.76,10390],["2016-03-16",2858.31,2917.85,2798.76,2917.85,49620],["2016-03-17",2917.85,3036.95,2917.85,3036.95,82090],["2016-03-18",3036.95,3036.95,2917.85,3036.95,47050],["2016-03-21",3036.95,3036.95,2858.31,2858.31,21520],["2016-03-22",2858.31,3036.95,2858.31,3036.95,36740],["2016-03-23",3156.05,3156.05,2977.4,3096.5,33030],["2016-03-24",3096.5,3156.05,2977.4,3096.5,47470],["2016-03-25",3096.5,3156.05,3036.95,3096.5,20380],["2016-03-28",3036.95,3036.95,2917.85,2977.4,28570],["2016-03-29",2917.85,2917.85,2917.85,2917.85,3420],["2016-03-30",2917.85,3096.5,2917.85,3096.5,63330],["2016-03-31",3156.05,3156.05,3036.95,3096.5,5210],["2016-04-01",3096.5,3096.5,2977.4,3036.95,9290],["2016-04-04",3036.95,3036.95,2977.4,2977.4,4480],["2016-04-05",2977.4,3036.95,2917.85,2917.85,15410],["2016-04-06",3036.95,3036.95,2917.85,3036.95,750],["2016-04-07",2977.4,3036.95,2977.4,3036.95,24460],["2016-04-08",2917.85,2977.4,2917.85,2917.85,12610],["2016-04-11",2977.4,3036.95,2917.85,3036.95,41180],["2016-04-12",2977.4,3036.95,2977.4,2977.4,12920],["2016-04-13",3036.95,3036.95,2917.85,2977.4,10430],["2016-04-14",2917.85,2977.4,2917.85,2977.4,10280],["2016-04-15",2977.4,2977.4,2858.31,2977.4,9930],["2016-04-19",2977.4,2977.4,2858.31,2858.31,3700],["2016-04-20",2858.31,2977.4,2858.31,2917.85,7560],["2016-04-21",2917.85,2917.85,2798.76,2917.85,7070],["2016-04-22",2917.85,2917.85,2917.85,2917.85,8010],["2016-04-25",2977.4,2977.4,2917.85,2977.4,5040],["2016-04-26",2917.85,2917.85,2858.31,2858.31,9410],["2016-04-27",2798.76,2917.85,2798.76,2917.85,7800],["2016-04-28",2798.76,2917.85,2798.76,2798.76,14050],["2016-04-29",2798.76,2917.85,2798.76,2917.85,3290],["2016-05-04",2858.31,2858.31,2858.31,2858.31,1000],["2016-05-05",2858.31,2858.31,2858.31,2858.31,5100],["2016-05-06",2739.21,2798.76,2739.21,2798.76,4420],["2016-05-09",2798.76,2798.76,2679.66,2739.21,19670],["2016-05-10",2739.21,2739.21,2560.57,2560.57,19750],["2016-05-11",2560.57,2739.21,2560.57,2739.21,37630],["2016-05-12",2739.21,2917.85,2739.21,2917.85,158410],["2016-05-13",2977.4,3036.95,2977.4,3036.95,51790],["2016-05-16",3036.95,3036.95,2858.31,2858.31,12080],["2016-05-17",2798.76,2977.4,2739.21,2917.85,11820],["2016-05-18",2798.76,2858.31,2798.76,2858.31,18290],["2016-05-19",2739.21,2858.31,2739.21,2798.76,950],["2016-05-20",2739.21,2798.76,2739.21,2739.21,11110],["2016-05-23",2798.76,2858.31,2739.21,2858.31,13870],["2016-05-24",2798.76,2798.76,2739.21,2739.21,8480],["2016-05-25",2858.31,2858.31,2739.21,2858.31,6650],["2016-05-26",2917.85,2917.85,2798.76,2917.85,9490],["2016-05-27",2917.85,2917.85,2739.21,2739.21,7100],["2016-05-30",2858.31,2917.85,2798.76,2858.31,15220],["2016-05-31",2798.76,2917.85,2798.76,2917.85,3970],["2016-06-01",2917.85,2917.85,2858.31,2917.85,4270],["2016-06-02",2917.85,2917.85,2798.76,2798.76,5450],["2016-06-03",2798.76,2917.85,2798.76,2917.85,11060],["2016-06-06",2917.85,2917.85,2858.31,2858.31,7320],["2016-06-07",2858.31,2917.85,2858.31,2917.85,150],["2016-06-08",2858.31,2977.4,2858.31,2977.4,10110],["2016-06-09",2917.85,2917.85,2798.76,2858.31,2380],["2016-06-10",2858.31,2977.4,2858.31,2917.85,23120],["2016-06-13",3036.95,3036.95,2917.85,2917.85,14310],["2016-06-14",2977.4,2977.4,2917.85,2977.4,1270],["2016-06-15",2977.4,3036.95,2917.85,2917.85,21950],["2016-06-16",2977.4,2977.4,2977.4,2977.4,8520],["2016-06-17",3036.95,3036.95,2858.31,2858.31,9160],["2016-06-20",2798.76,2858.31,2798.76,2798.76,12260],["2016-06-21",2858.31,2917.85,2858.31,2917.85,520],["2016-06-22",3096.5,3096.5,2977.4,3036.95,99690],["2016-06-23",3036.95,3036.95,2917.85,2977.4,820],["2016-06-24",2977.4,2977.4,2798.76,2917.85,38800],["2016-06-27",2798.76,2977.4,2739.21,2858.31,32550],["2016-06-28",2858.31,2977.4,2858.31,2977.4,220],["2016-06-29",2858.31,2977.4,2858.31,2977.4,20],["2016-06-30",2917.85,2917.85,2798.76,2798.76,10100],["2016-07-01",2858.31,2858.31,2798.76,2798.76,1100],["2016-07-04",2858.31,2858.31,2739.21,2858.31,70],["2016-07-05",2798.76,2977.4,2798.76,2858.31,14010],["2016-07-06",2739.21,2917.85,2739.21,2858.31,6100],["2016-07-07",2798.76,2858.31,2739.21,2858.31,8740],["2016-07-08",2739.21,2917.85,2739.21,2917.85,41490],["2016-07-11",2917.85,2917.85,2739.21,2739.21,27450],["2016-07-12",2798.76,2858.31,2798.76,2858.31,15140],["2016-07-13",2739.21,2917.85,2739.21,2917.85,8440],["2016-07-14",2858.31,2917.85,2739.21,2917.85,13000],["2016-07-15",2917.85,2917.85,2798.76,2798.76,540],["2016-07-18",2739.21,2977.4,2739.21,2917.85,3730],["2016-07-19",2917.85,2917.85,2858.31,2858.31,710],["2016-07-20",2858.31,2917.85,2739.21,2739.21,14600],["2016-07-21",2739.21,2798.76,2679.66,2739.21,11630],["2016-07-22",2798.76,2798.76,2620.11,2620.11,1000],["2016-07-25",2739.21,2739.21,2679.66,2739.21,9150],["2016-07-26",2739.21,2739.21,2679.66,2679.66,5030],["2016-07-27",2739.21,2858.31,2679.66,2858.31,3660],["2016-07-28",2858.31,2858.31,2798.76,2798.76,510],["2016-07-29",2679.66,2739.21,2620.11,2679.66,11020],["2016-08-01",2739.21,2739.21,2739.21,2739.21,10],["2016-08-02",2560.57,2798.76,2560.57,2739.21,77550],["2016-08-03",2560.57,2679.66,2560.57,2679.66,3380],["2016-08-04",2679.66,2739.21,2679.66,2739.21,61910],["2016-08-05",2679.66,2739.21,2679.66,2739.21,41850],["2016-08-08",2679.66,2739.21,2560.57,2739.21,27350],["2016-08-09",2798.76,2858.31,2739.21,2858.31,10310],["2016-08-10",2739.21,2917.85,2679.66,2858.31,20050],["2016-08-11",2798.76,2917.85,2739.21,2739.21,19740],["2016-08-12",2679.66,2917.85,2679.66,2917.85,47360],["2016-08-15",2917.85,2977.4,2798.76,2798.76,15520],["2016-08-16",2798.76,2858.31,2798.76,2798.76,44380],["2016-08-17",2858.31,2977.4,2798.76,2858.31,196900],["2016-08-18",2977.4,3036.95,2858.31,2977.4,45190],["2016-08-19",2917.85,3036.95,2917.85,2917.85,21060],["2016-08-22",2917.85,3036.95,2798.76,2917.85,24440],["2016-08-23",2858.31,2977.4,2858.31,2977.4,3450],["2016-08-24",2917.85,3036.95,2858.31,2858.31,39180],["2016-08-25",2798.76,2977.4,2798.76,2977.4,33430],["2016-08-26",2977.4,3036.95,2858.31,2917.85,52490],["2016-08-29",3036.95,3036.95,2977.4,2977.4,17160],["2016-08-30",2917.85,3036.95,2917.85,2977.4,8850],["2016-08-31",2977.4,3036.95,2977.4,2977.4,49460],["2016-09-01",2977.4,3036.95,2917.85,2917.85,65320],["2016-09-05",2917.85,3036.95,2917.85,2917.85,460],["2016-09-06",2977.4,3036.95,2858.31,2858.31,48410],["2016-09-07",2977.4,2977.4,2917.85,2917.85,7120],["2016-09-08",2977.4,2977.4,2917.85,2917.85,510],["2016-09-09",2977.4,2977.4,2977.4,2977.4,10],["2016-09-12",2798.76,2977.4,2798.76,2864.26,35810],["2016-09-13",2858.31,2947.63,2828.53,2864.26,1610],["2016-09-14",2947.63,2947.63,2947.63,2947.63,110],["2016-09-15",2917.85,2917.85,2917.85,2917.85,1880],["2016-09-16",2947.63,2953.58,2739.21,2739.21,47190],["2016-09-19",2739.21,2917.85,2739.21,2917.85,520],["2016-09-20",2798.76,2917.85,2739.21,2768.98,4070],["2016-09-21",2947.63,2947.63,2828.53,2828.53,16450],["2016-09-22",2858.31,2917.85,2828.53,2828.53,6580],["2016-09-23",2917.85,2917.85,2828.53,2828.53,6070],["2016-09-26",2917.85,2917.85,2917.85,2917.85,10],["2016-09-27",2917.85,2917.85,2917.85,2917.85,0],["2016-09-28",2798.76,2947.63,2798.76,2947.63,12230],["2016-09-29",2977.4,2977.4,2917.85,2977.4,1600],["2016-09-30",3156.05,3156.05,3084.59,3096.5,2200],["2016-10-03",3156.05,3156.05,2882.12,2882.12,510],["2016-10-04",2977.4,2977.4,2751.12,2751.12,2260],["2016-10-05",2858.31,2858.31,2858.31,2858.31,10560],["2016-10-06",2917.85,2917.85,2917.85,2917.85,300],["2016-10-07",2917.85,2917.85,2798.76,2798.76,700],["2016-10-10",2608.2,2917.85,2608.2,2917.85,1310],["2016-10-11",2739.21,2917.85,2739.21,2917.85,121530],["2016-10-12",2739.21,2977.4,2739.21,2917.85,530],["2016-10-13",2977.4,2977.4,2977.4,2977.4,1050],["2016-10-14",2858.31,2858.31,2798.76,2858.31,2360],["2016-10-17",2858.31,2917.85,2798.76,2798.76,520],["2016-10-18",2751.12,2757.07,2620.11,2620.11,35040],["2016-10-19",2786.85,2798.76,2679.66,2679.66,53100],["2016-10-20",2626.07,2864.26,2626.07,2721.34,56560],["2016-10-21",2905.94,2905.94,2679.66,2679.66,75140],["2016-10-24",2679.66,2864.26,2679.66,2691.57,62960],["2016-10-25",2739.21,2739.21,2739.21,2739.21,2000],["2016-10-26",2768.98,2768.98,2739.21,2768.98,156730],["2016-10-27",2768.98,2858.31,2679.66,2739.21,52130],["2016-10-28",2798.76,2858.31,2721.34,2721.34,13060],["2016-10-31",2739.21,2739.21,2739.21,2739.21,100],["2016-11-01",2858.31,2858.31,2685.62,2685.62,230],["2016-11-02",2709.44,2828.53,2679.66,2679.66,240],["2016-11-03",2852.35,2852.35,2852.35,2852.35,10],["2016-11-04",2709.44,2715.39,2679.66,2679.66,1410],["2016-11-07",2798.76,2828.53,2501.02,2566.52,1740],["2016-11-08",2679.66,2679.66,2590.34,2608.2,102350],["2016-11-09",2786.85,2786.85,2590.34,2590.34,120],["2016-11-10",2763.03,2763.03,2566.52,2566.52,250],["2016-11-11",2566.52,2739.21,2566.52,2584.38,1070],["2016-11-14",2679.66,2679.66,2405.74,2679.66,9590],["2016-11-15",2786.85,2786.85,2620.11,2620.11,1020],["2016-11-16",2620.11,2739.21,2620.11,2739.21,730],["2016-11-17",2679.66,2679.66,2590.34,2590.34,50],["2016-11-18",2447.42,2757.07,2447.42,2757.07,110],["2016-11-21",2792.8,2792.8,2792.8,2792.8,500],["2016-11-22",2608.2,2816.62,2608.2,2816.62,150],["2016-11-23",2679.66,2679.66,2626.07,2626.07,900],["2016-11-24",2679.66,2739.21,2620.11,2739.21,540],["2016-11-25",2739.21,2739.21,2739.21,2739.21,0],["2016-11-28",2786.85,2786.85,2786.85,2786.85,100],["2016-11-29",2596.29,2679.66,2596.29,2679.66,3600],["2016-11-30",2774.94,2774.94,2774.94,2774.94,10],["2016-12-01",2774.94,2780.89,2620.11,2780.89,1020],["2016-12-02",2780.89,2780.89,2780.89,2780.89,0],["2016-12-05",2858.31,2858.31,2792.8,2792.8,310],["2016-12-06",2792.8,2792.8,2679.66,2679.66,3300],["2016-12-07",2679.66,2679.66,2679.66,2679.66,10],["2016-12-08",2739.21,2739.21,2739.21,2739.21,200],["2016-12-09",2739.21,2739.21,2739.21,2739.21,0],["2016-12-12",2679.66,2679.66,2679.66,2679.66,10],["2016-12-13",2590.34,2739.21,2590.34,2739.21,1950],["2016-12-14",2739.21,2739.21,2739.21,2739.21,20],["2016-12-15",2768.98,2768.98,2560.57,2560.57,3300],["2016-12-16",2739.21,2739.21,2560.57,2560.57,1890],["2016-12-19",2739.21,2739.21,2447.42,2709.44,420],["2016-12-20",2679.66,2679.66,2560.57,2679.66,3320],["2016-12-21",2733.25,2733.25,2733.25,2733.25,10],["2016-12-22",2727.3,2727.3,2727.3,2727.3,500],["2016-12-23",2727.3,2727.3,2727.3,2727.3,0],["2016-12-26",2560.57,2739.21,2560.57,2739.21,1160],["2016-12-27",2739.21,2739.21,2739.21,2739.21,100],["2016-12-28",2548.66,2709.44,2548.66,2560.57,2000],["2016-12-29",2739.21,2739.21,2739.21,2739.21,1010],["2016-12-30",2560.57,2679.66,2560.57,2679.66,2000],["2017-01-03",2679.66,2679.66,2649.89,2649.89,1790],["2017-01-04",2501.02,2506.97,2501.02,2501.02,11000],["2017-01-05",2501.02,2501.02,2381.92,2501.02,30690],["2017-01-06",2530.79,2649.89,2501.02,2620.11,14440],["2017-01-09",2620.11,2667.75,2530.79,2530.79,120],["2017-01-10",2620.11,2673.71,2501.02,2501.02,410],["2017-01-11",2620.11,2620.11,2620.11,2620.11,10],["2017-01-12",2560.57,2620.11,2447.42,2620.11,700],["2017-01-13",2673.71,2673.71,2501.02,2667.75,3120],["2017-01-16",2608.2,2679.66,2506.97,2620.11,2690],["2017-01-17",2667.75,2667.75,2471.24,2471.24,510],["2017-01-18",2530.79,2530.79,2530.79,2530.79,700],["2017-01-19",2381.92,2530.79,2381.92,2530.79,530],["2017-01-20",2381.92,2530.79,2381.92,2530.79,3010],["2017-01-23",2530.79,2530.79,2530.79,2530.79,0],["2017-01-24",2703.48,2703.48,2620.11,2679.66,860],["2017-01-25",2620.11,2620.11,2620.11,2620.11,50],["2017-02-02",2441.47,2441.47,2441.47,2441.47,244680],["2017-02-03",2274.73,2441.47,2274.73,2441.47,283290],["2017-02-06",2381.92,2441.47,2274.73,2381.92,68920],["2017-02-07",2381.92,2381.92,2292.6,2381.92,103950],["2017-02-08",2233.05,2381.92,2233.05,2381.92,3090],["2017-02-09",2375.97,2375.97,2262.83,2262.83,8910],["2017-02-10",2346.19,2381.92,2322.37,2381.92,63320],["2017-02-13",2435.51,2441.47,2381.92,2441.47,63150],["2017-02-14",2489.11,2489.11,2322.37,2477.2,69990],["2017-02-15",2441.47,2530.79,2441.47,2501.02,23640],["2017-02-16",2501.02,2501.02,2501.02,2501.02,0],["2017-02-17",2489.11,2489.11,2340.24,2358.1,1560],["2017-02-20",2381.92,2381.92,2381.92,2381.92,1920510],["2017-02-21",2441.47,2441.47,2215.19,2381.92,14510],["2017-02-22",2322.37,2322.37,2262.83,2262.83,23770],["2017-02-23",2262.83,2262.83,2119.91,2262.83,14400],["2017-02-24",2352.15,2352.15,2131.82,2173.5,9480],["2017-02-27",2203.28,2203.28,2173.5,2203.28,330],["2017-02-28",2066.32,2262.83,2060.36,2203.28,2200],["2017-03-01",2173.5,2197.32,2054.41,2191.37,5290],["2017-03-02",2256.87,2256.87,2060.36,2203.28,2670],["2017-03-03",2227.1,2227.1,2060.36,2203.28,4790],["2017-03-06",2143.73,2215.19,2084.18,2179.46,8070],["2017-03-07",2143.73,2328.33,2054.41,2328.33,19940],["2017-03-08",2322.37,2489.11,2262.83,2483.15,26790],["2017-03-09",2483.15,2560.57,2352.15,2501.02,35410],["2017-03-10",2501.02,2501.02,2334.28,2489.11,5140],["2017-03-13",2381.92,2441.47,2316.42,2411.7,8770],["2017-03-14",2298.55,2405.74,2298.55,2387.88,460],["2017-03-15",2352.15,2352.15,2233.05,2352.15,2030],["2017-03-16",2262.83,2375.97,2233.05,2262.83,12360],["2017-03-17",2262.83,2262.83,2262.83,2262.83,10],["2017-03-20",2262.83,2322.37,2262.83,2322.37,13450],["2017-03-21",2262.83,2381.92,2233.05,2381.92,11230],["2017-03-22",2381.92,2381.92,2381.92,2381.92,670],["2017-03-23",2352.15,2352.15,2215.19,2322.37,5300],["2017-03-24",2203.28,2352.15,2203.28,2352.15,510],["2017-03-27",2262.83,2262.83,2203.28,2203.28,4320],["2017-03-28",2340.24,2352.15,2215.19,2322.37,1420],["2017-03-29",2381.92,2381.92,2239.01,2322.37,13340],["2017-03-30",2322.37,2322.37,2203.28,2262.83,6460],["2017-03-31",2262.83,2262.83,2262.83,2262.83,0],["2017-04-03",2143.73,2340.24,2143.73,2322.37,930],["2017-04-04",2322.37,2322.37,2167.55,2167.55,230],["2017-04-05",2030.59,2292.6,2024.63,2292.6,8920],["2017-04-07",2149.68,2149.68,2137.77,2137.77,22380],["2017-04-10",1994.86,2262.83,1994.86,2131.82,9540],["2017-04-11",2024.63,2233.05,1982.95,1988.9,6020],["2017-04-12",1857.9,2125.86,1851.94,2125.86,640],["2017-04-13",2155.64,2155.64,2155.64,2155.64,320],["2017-04-14",2024.63,2197.32,2024.63,2197.32,10030],["2017-04-17",2048.45,2054.41,2048.45,2048.45,9470],["2017-04-18",2173.5,2173.5,2173.5,2173.5,70],["2017-04-19",2024.63,2173.5,2024.63,2024.63,2210],["2017-04-20",2030.59,2030.59,2030.59,2030.59,2190],["2017-04-21",2030.59,2143.73,2030.59,2143.73,1560],["2017-04-24",2000.81,2000.81,1994.86,1994.86,14190],["2017-04-25",1994.86,2125.86,1994.86,2125.86,4890],["2017-04-26",2137.77,2143.73,1988.9,1988.9,850],["2017-04-27",1905.54,1905.54,1905.54,1905.54,10],["2017-04-28",1905.54,2036.54,1905.54,2036.54,520],["2017-05-03",1911.49,2161.59,1911.49,2161.59,190],["2017-05-04",2036.54,2173.5,2036.54,2173.5,260],["2017-05-05",2030.59,2173.5,2030.59,2173.5,200],["2017-05-08",2173.5,2173.5,2036.54,2036.54,120],["2017-05-09",2167.55,2167.55,2012.72,2012.72,3200],["2017-05-10",2143.73,2149.68,2018.68,2149.68,42350],["2017-05-11",2149.68,2286.64,2149.68,2286.64,540],["2017-05-12",2441.47,2441.47,2370.01,2370.01,1270],["2017-05-15",2465.29,2465.29,2435.51,2435.51,1530],["2017-05-16",2483.15,2483.15,2298.55,2441.47,1670],["2017-05-17",2298.55,2298.55,2274.73,2274.73,13600],["2017-05-18",2119.91,2375.97,2119.91,2131.82,2110],["2017-05-19",2262.83,2262.83,2143.73,2143.73,1250],["2017-05-22",2286.64,2286.64,1994.86,2000.81,3130],["2017-05-23",2006.77,2137.77,2006.77,2137.77,5230],["2017-05-24",2286.64,2286.64,2286.64,2286.64,10400],["2017-05-25",2441.47,2441.47,2286.64,2381.92,74830],["2017-05-26",2352.15,2441.47,2233.05,2262.83,230],["2017-05-29",2262.83,2381.92,2203.28,2381.92,1790],["2017-05-30",2381.92,2381.92,2215.19,2215.19,30240],["2017-05-31",2203.28,2316.42,2090.14,2292.6,17150],["2017-06-01",2167.55,2322.37,2167.55,2179.46,180],["2017-06-02",2203.28,2262.83,2179.46,2179.46,182160],["2017-06-05",2262.83,2262.83,2143.73,2179.46,6850],["2017-06-06",2262.83,2328.33,2262.83,2328.33,23590],["2017-06-07",2489.11,2489.11,2471.24,2489.11,83970],["2017-06-08",2620.11,2620.11,2471.24,2471.24,8600],["2017-06-09",2501.02,2501.02,2322.37,2453.38,5240],["2017-06-12",2453.38,2560.57,2441.47,2483.15,41250],["2017-06-13",2483.15,2501.02,2441.47,2441.47,34620],["2017-06-14",2441.47,2501.02,2441.47,2441.47,21140],["2017-06-15",2441.47,2441.47,2381.92,2441.47,11100],["2017-06-16",2489.11,2489.11,2441.47,2441.47,5400],["2017-06-19",2602.25,2602.25,2441.47,2441.47,11510],["2017-06-20",2441.47,2501.02,2441.47,2441.47,23720],["2017-06-21",2441.47,2441.47,2381.92,2381.92,13440],["2017-06-22",2381.92,2441.47,2322.37,2322.37,21550],["2017-06-23",2381.92,2483.15,2322.37,2483.15,41010],["2017-06-26",2637.98,2637.98,2441.47,2441.47,8440],["2017-06-27",2560.57,2560.57,2334.28,2501.02,220],["2017-06-28",2501.02,2501.02,2381.92,2501.02,1190],["2017-06-29",2352.15,2489.11,2352.15,2489.11,1500],["2017-06-30",2471.24,2590.34,2465.29,2590.34,2020],["2017-07-03",2501.02,2501.02,2501.02,2501.02,10120],["2017-07-04",2501.02,2501.02,2375.97,2489.11,7070],["2017-07-05",2381.92,2560.57,2381.92,2560.57,19190],["2017-07-06",2560.57,2560.57,2417.65,2554.61,21070],["2017-07-07",2554.61,2554.61,2554.61,2554.61,10],["2017-07-10",2548.66,2548.66,2501.02,2501.02,20],["2017-07-11",2441.47,2441.47,2381.92,2441.47,13390],["2017-07-12",2441.47,2590.34,2441.47,2501.02,8560],["2017-07-13",2441.47,2501.02,2441.47,2471.24,26050],["2017-07-14",2501.02,2501.02,2417.65,2471.24,720],["2017-07-17",2417.65,2501.02,2358.1,2358.1,2530],["2017-07-18",2489.11,2489.11,2381.92,2381.92,7100],["2017-07-19",2387.88,2489.11,2381.92,2489.11,6640],["2017-07-20",2483.15,2483.15,2483.15,2483.15,50],["2017-07-21",2483.15,2483.15,2322.37,2322.37,1660],["2017-07-24",2381.92,2483.15,2381.92,2483.15,9000],["2017-07-25",2620.11,2655.84,2620.11,2655.84,43840],["2017-07-26",2655.84,2840.44,2655.84,2840.44,50190],["2017-07-27",3036.95,3036.95,3036.95,3036.95,172220],["2017-07-28",3221.55,3245.37,3215.59,3245.37,126370],["2017-07-31",3471.65,3471.65,3424.01,3471.65,139110],["2017-08-01",3709.84,3709.84,3691.98,3709.84,337020],["2017-08-02",3965.9,3965.9,3930.17,3965.9,157260],["2017-08-03",4239.82,4239.82,4227.91,4239.82,448780],["2017-08-04",4519.7,4525.65,3948.03,3948.03,155020],["2017-08-07",3674.11,3930.17,3674.11,3674.11,449950],["2017-08-08",3418.06,3566.93,3418.06,3418.06,359540],["2017-08-09",3340.64,3418.06,3179.86,3418.06,240920],["2017-08-10",3221.55,3566.93,3221.55,3245.37,41700],["2017-08-11",3156.05,3328.73,3019.09,3156.05,47880],["2017-08-14",3215.59,3215.59,2971.45,3150.09,93290],["2017-08-15",3334.69,3334.69,3048.86,3096.5,12840],["2017-08-16",3096.5,3275.14,2983.36,3275.14,44420],["2017-08-17",3275.14,3334.69,3054.81,3263.23,50070],["2017-08-18",3334.69,3334.69,3084.59,3215.59,22950],["2017-08-21",3156.05,3156.05,3007.18,3019.09,20010],["2017-08-22",2977.4,3007.18,2810.67,2917.85,38640],["2017-08-23",2810.67,2911.9,2810.67,2911.9,8390],["2017-08-24",2810.67,2947.63,2810.67,2888.08,6710],["2017-08-25",2810.67,2894.03,2691.57,2852.35,41740],["2017-08-28",2977.4,2977.4,2852.35,2899.99,8330],["2017-08-29",2977.4,2977.4,2798.76,2899.99,7470],["2017-08-30",2876.17,2876.17,2697.53,2697.53,31520],["2017-08-31",2536.75,2697.53,2536.75,2697.53,90000],["2017-09-01",2566.52,2876.17,2566.52,2876.17,26370],["2017-09-05",2858.31,2858.31,2709.44,2852.35,20040],["2017-09-06",2798.76,2798.76,2703.48,2703.48,3460],["2017-09-07",2697.53,2703.48,2584.38,2703.48,24350],["2017-09-08",2703.48,2739.21,2703.48,2739.21,210],["2017-09-11",2572.47,2792.8,2572.47,2584.38,16190],["2017-09-12",2751.12,2751.12,2560.57,2661.8,21870],["2017-09-13",2661.8,2727.3,2608.2,2608.2,4070],["2017-09-14",2608.2,2733.25,2608.2,2733.25,7040],["2017-09-15",2739.21,2745.16,2733.25,2739.21,6510],["2017-09-18",2810.67,2810.67,2739.21,2810.67,31900],["2017-09-19",2810.67,2810.67,2679.66,2768.98,3420],["2017-09-20",2768.98,2768.98,2649.89,2768.98,4060],["2017-09-21",2602.25,2786.85,2602.25,2786.85,14020],["2017-09-22",2810.67,2810.67,2798.76,2798.76,20040],["2017-09-25",2679.66,2792.8,2679.66,2792.8,1150],["2017-09-26",2745.16,2745.16,2739.21,2739.21,2890],["2017-09-27",2739.21,2739.21,2679.66,2727.3,2480],["2017-09-28",2649.89,2804.71,2649.89,2804.71,3090],["2017-09-29",2614.16,2798.76,2614.16,2798.76,10470],["2017-10-02",2709.44,2709.44,2709.44,2709.44,140],["2017-10-03",2590.34,2620.11,2590.34,2620.11,5510],["2017-10-04",2620.11,2697.53,2566.52,2697.53,4540],["2017-10-05",2697.53,2727.3,2620.11,2697.53,7140],["2017-10-06",2673.71,2828.53,2673.71,2828.53,6010],["2017-10-09",2655.84,2739.21,2632.02,2739.21,45020],["2017-10-10",2596.29,2679.66,2596.29,2673.71,2780],["2017-10-11",2673.71,2679.66,2673.71,2673.71,7770],["2017-10-12",2620.11,2703.48,2620.11,2679.66,4300],["2017-10-13",2679.66,2709.44,2679.66,2709.44,1000],["2017-10-16",2709.44,2733.25,2620.11,2733.25,4050],["2017-10-17",2542.7,2768.98,2542.7,2768.98,13390],["2017-10-18",2608.2,2768.98,2608.2,2679.66,20800],["2017-10-19",2679.66,2709.44,2679.66,2709.44,1090],["2017-10-20",2709.44,2721.34,2679.66,2721.34,9570],["2017-10-23",2721.34,2721.34,2709.44,2721.34,17040],["2017-10-24",2721.34,2763.03,2649.89,2739.21,910],["2017-10-25",2649.89,2649.89,2614.16,2614.16,210],["2017-10-26",2530.79,2679.66,2501.02,2679.66,2500],["2017-10-27",2530.79,2673.71,2530.79,2673.71,30],["2017-10-30",2667.75,2667.75,2620.11,2667.75,500],["2017-10-31",2489.11,2489.11,2489.11,2489.11,3370],["2017-11-01",2530.79,2560.57,2501.02,2554.61,10070],["2017-11-02",2554.61,2560.57,2554.61,2560.57,3010],["2017-11-03",2560.57,2560.57,2381.92,2381.92,23370],["2017-11-06",2381.92,2548.66,2381.92,2548.66,71510],["2017-11-07",2721.34,2721.34,2721.34,2721.34,42620],["2017-11-08",2905.94,2905.94,2899.99,2905.94,90330],["2017-11-09",3102.45,3102.45,2858.31,2858.31,57350],["2017-11-10",2679.66,2798.76,2661.8,2661.8,13390],["2017-11-13",2530.79,2727.3,2512.93,2560.57,18830],["2017-11-14",2423.6,2673.71,2423.6,2447.42,27030],["2017-11-15",2352.15,2608.2,2352.15,2608.2,3010],["2017-11-16",2768.98,2768.98,2501.02,2596.29,4150],["2017-11-17",2530.79,2679.66,2530.79,2679.66,9670],["2017-11-20",2679.66,2798.76,2679.66,2739.21,1490],["2017-11-21",2864.26,2864.26,2739.21,2798.76,14590],["2017-11-22",2858.31,2858.31,2608.2,2798.76,520],["2017-11-23",2626.07,2626.07,2626.07,2626.07,8010],["2017-11-24",2459.33,2798.76,2459.33,2798.76,5610],["2017-11-27",2798.76,2798.76,2679.66,2679.66,3790],["2017-11-28",2679.66,2798.76,2679.66,2798.76,3110],["2017-11-29",2739.21,2739.21,2679.66,2739.21,120],["2017-11-30",2679.66,2768.98,2679.66,2768.98,39000],["2017-12-01",2798.76,2810.67,2739.21,2810.67,23640],["2017-12-04",2798.76,2977.4,2798.76,2977.4,3560],["2017-12-05",2828.53,2977.4,2828.53,2977.4,32260],["2017-12-06",3036.95,3036.95,2858.31,2858.31,4710],["2017-12-07",2858.31,2858.31,2798.76,2858.31,20320],["2017-12-08",2739.21,2858.31,2679.66,2828.53,5640],["2017-12-11",2828.53,2828.53,2828.53,2828.53,0],["2017-12-12",2679.66,2786.85,2643.93,2786.85,21940],["2017-12-13",2620.11,2679.66,2596.29,2679.66,3010],["2017-12-14",2679.66,2679.66,2649.89,2679.66,4550],["2017-12-15",2679.66,2679.66,2637.98,2637.98,7000],["2017-12-18",2649.89,2709.44,2590.34,2709.44,21360],["2017-12-19",2530.79,2715.39,2530.79,2715.39,17260],["2017-12-20",2739.21,2739.21,2739.21,2739.21,1010],["2017-12-21",2768.98,2768.98,2739.21,2739.21,2010],["2017-12-22",2679.66,2679.66,2560.57,2679.66,1520],["2017-12-25",2572.47,2655.84,2560.57,2655.84,8010],["2017-12-26",2512.93,2679.66,2512.93,2679.66,2190],["2017-12-27",2501.02,2709.44,2501.02,2560.57,9220],["2017-12-28",2620.11,2620.11,2501.02,2560.57,15500],["2017-12-29",2655.84,2655.84,2501.02,2632.02,6110],["2018-01-02",2518.88,2637.98,2518.88,2637.98,170],["2018-01-03",2637.98,2637.98,2506.97,2626.07,4380],["2018-01-04",2501.02,2804.71,2501.02,2679.66,11400],["2018-01-05",2560.57,2828.53,2560.57,2810.67,6010],["2018-01-08",2661.8,2661.8,2661.8,2661.8,2370],["2018-01-09",2506.97,2768.98,2506.97,2745.16,33660],["2018-01-10",2745.16,2917.85,2739.21,2917.85,28600],["2018-01-11",2917.85,2971.45,2715.39,2971.45,260],["2018-01-12",2768.98,2905.94,2768.98,2894.03,8150],["2018-01-15",2870.22,2870.22,2709.44,2709.44,390],["2018-01-16",2679.66,2786.85,2530.79,2786.85,5390],["2018-01-17",2858.31,2858.31,2739.21,2810.67,10120],["2018-01-18",2899.99,2899.99,2899.99,2899.99,10],["2018-01-19",2697.53,2697.53,2697.53,2697.53,100],["2018-01-22",2852.35,2858.31,2852.35,2858.31,1050],["2018-01-25",2798.76,2840.44,2798.76,2798.76,2410],["2018-01-26",2798.76,2798.76,2792.8,2792.8,110],["2018-01-29",2792.8,2792.8,2792.8,2792.8,400],["2018-01-30",2620.11,2739.21,2620.11,2739.21,880],["2018-01-31",2560.57,2739.21,2560.57,2739.21,2560],["2018-02-01",2739.21,2739.21,2739.21,2739.21,0],["2018-02-02",2739.21,2739.21,2560.57,2739.21,2280],["2018-02-05",2739.21,2739.21,2739.21,2739.21,0],["2018-02-06",2548.66,2739.21,2548.66,2739.21,5930],["2018-02-07",2733.25,2917.85,2548.66,2917.85,650],["2018-02-08",2917.85,2917.85,2917.85,2917.85,0],["2018-02-09",2798.76,2798.76,2798.76,2798.76,2000],["2018-02-12",2828.53,2828.53,2608.2,2608.2,200],["2018-02-13",2608.2,2697.53,2441.47,2512.93,4220],["2018-02-21",2620.11,2620.11,2620.11,2620.11,2100],["2018-02-22",2620.11,2780.89,2620.11,2780.89,110],["2018-02-23",2739.21,2739.21,2602.25,2602.25,510],["2018-02-26",2602.25,2602.25,2602.25,2602.25,0],["2018-02-27",2572.47,2763.03,2572.47,2763.03,1800],["2018-02-28",2763.03,2763.03,2626.07,2626.07,110],["2018-03-01",2620.11,2626.07,2620.11,2620.11,3290],["2018-03-02",2739.21,2739.21,2649.89,2649.89,90],["2018-03-05",2501.02,2691.57,2501.02,2691.57,8130],["2018-03-06",2739.21,2792.8,2739.21,2792.8,1170],["2018-03-07",2763.03,2786.85,2620.11,2786.85,18540],["2018-03-08",2858.31,2977.4,2798.76,2977.4,16480],["2018-03-09",2977.4,3096.5,2977.4,2977.4,10580],["2018-03-12",2977.4,3036.95,2870.22,2947.63,23910],["2018-03-13",2977.4,2977.4,2977.4,2977.4,1300],["2018-03-14",2977.4,2977.4,2798.76,2798.76,270],["2018-03-15",2798.76,2977.4,2798.76,2977.4,21020],["2018-03-16",2977.4,2977.4,2768.98,2977.4,8690],["2018-03-19",3156.05,3156.05,3036.95,3096.5,150],["2018-03-20",2882.12,3036.95,2882.12,3036.95,620],["2018-03-21",3036.95,3036.95,3025.04,3030.99,6900],["2018-03-22",3036.95,3036.95,2834.49,2834.49,1790],["2018-03-23",2834.49,2834.49,2834.49,2834.49,0],["2018-03-26",2977.4,2977.4,2691.57,2971.45,1230],["2018-03-27",2977.4,2989.31,2977.4,2989.31,21040],["2018-03-28",2977.4,3001.22,2804.71,3001.22,2020],["2018-03-29",2828.53,2828.53,2792.8,2798.76,10200],["2018-03-30",2614.16,2679.66,2608.2,2679.66,5010],["2018-04-02",2679.66,2864.26,2679.66,2864.26,8670],["2018-04-03",2911.9,2911.9,2864.26,2864.26,6520],["2018-04-04",2828.53,2911.9,2828.53,2864.26,6020],["2018-04-05",2679.66,2977.4,2679.66,2917.85,640],["2018-04-06",2888.08,2947.63,2888.08,2947.63,550],["2018-04-09",2977.4,2977.4,2804.71,2888.08,130],["2018-04-10",2888.08,2977.4,2858.31,2977.4,720],["2018-04-11",2977.4,2977.4,2774.94,2774.94,1810],["2018-04-12",2947.63,2947.63,2947.63,2947.63,10],["2018-04-13",2751.12,2977.4,2751.12,2977.4,1100],["2018-04-16",2774.94,2917.85,2768.98,2917.85,5020],["2018-04-17",2971.45,2971.45,2971.45,2971.45,50],["2018-04-18",2905.94,2977.4,2905.94,2917.85,8320],["2018-04-19",2917.85,2917.85,2917.85,2917.85,1010],["2018-04-20",2917.85,2977.4,2917.85,2977.4,220],["2018-04-23",2977.4,3036.95,2977.4,3036.95,47680],["2018-04-24",2917.85,3036.95,2917.85,2977.4,2100],["2018-04-26",2977.4,2977.4,2798.76,2798.76,3210],["2018-04-27",2977.4,2977.4,2977.4,2977.4,200],["2018-05-02",2977.4,2977.4,2977.4,2977.4,0],["2018-05-03",2798.76,2798.76,2768.98,2768.98,38990],["2018-05-04",2816.62,2941.67,2768.98,2941.67,12290],["2018-05-07",2941.67,2941.67,2923.81,2923.81,410],["2018-05-08",2923.81,2923.81,2923.81,2923.81,0],["2018-05-09",2923.81,2923.81,2923.81,2923.81,0],["2018-05-10",2923.81,2923.81,2923.81,2923.81,0],["2018-05-11",2977.4,2977.4,2977.4,2977.4,1000],["2018-05-14",2768.98,2905.94,2768.98,2905.94,510],["2018-05-15",2798.76,2798.76,2739.21,2739.21,85000],["2018-05-16",2620.11,2858.31,2560.57,2798.76,10020],["2018-05-17",2798.76,2798.76,2798.76,2798.76,0],["2018-05-18",2620.11,2858.31,2620.11,2858.31,1010],["2018-05-21",2852.35,2852.35,2792.8,2792.8,700],["2018-05-22",2959.54,2959.54,2649.89,2649.89,430],["2018-05-23",2530.79,2679.66,2530.79,2679.66,510],["2018-05-24",2536.75,2679.66,2506.97,2679.66,5080],["2018-05-25",2501.02,2679.66,2501.02,2679.66,6230],["2018-05-28",2560.57,2816.62,2495.06,2816.62,31430],["2018-05-29",2649.89,2858.31,2649.89,2858.31,110],["2018-05-30",2858.31,2858.31,2858.31,2858.31,0],["2018-05-31",2661.8,2679.66,2661.8,2679.66,8590],["2018-06-01",2501.02,2852.35,2495.06,2501.02,2120],["2018-06-04",2501.02,2673.71,2501.02,2673.71,9340],["2018-06-05",2858.31,2858.31,2685.62,2858.31,6800],["2018-06-06",2661.8,3042.9,2661.8,2858.31,1220],["2018-06-07",2852.35,2977.4,2739.21,2739.21,40730],["2018-06-08",2739.21,2852.35,2739.21,2739.21,22310],["2018-06-11",2917.85,2917.85,2917.85,2917.85,10],["2018-06-12",2715.39,2715.39,2715.39,2715.39,80],["2018-06-13",2888.08,2899.99,2715.39,2721.34,21320],["2018-06-14",2894.03,2905.94,2768.98,2768.98,24950],["2018-06-15",2858.31,2959.54,2774.94,2774.94,20130],["2018-06-18",2679.66,2965.49,2679.66,2798.76,10830],["2018-06-19",2965.49,2977.4,2739.21,2739.21,8310],["2018-06-20",2923.81,2923.81,2804.71,2804.71,60],["2018-06-21",2679.66,2679.66,2679.66,2679.66,1065727],["2018-06-22",2864.26,2864.26,2864.26,2864.26,930],["2018-06-25",2810.67,3036.95,2798.76,3036.95,4260],["2018-06-26",2977.4,2977.4,2828.53,2828.53,6500],["2018-06-27",2965.49,2977.4,2828.53,2828.53,3110],["2018-06-28",2858.31,2858.31,2858.31,2858.31,370],["2018-06-29",2858.31,2911.9,2774.94,2911.9,890],["2018-07-02",2911.9,2911.9,2798.76,2798.76,3960],["2018-07-03",2888.08,2977.4,2870.22,2977.4,548731],["2018-07-04",2965.49,2977.4,2858.31,2858.31,5500],["2018-07-05",2858.31,2858.31,2828.53,2828.53,1170],["2018-07-06",2977.4,2977.4,2977.4,2977.4,10],["2018-07-09",2858.31,2977.4,2858.31,2858.31,23030],["2018-07-10",2798.76,2977.4,2798.76,2977.4,6010],["2018-07-11",2977.4,3025.04,2977.4,3025.04,1050],["2018-07-12",3007.18,3215.59,2917.85,3030.99,2690],["2018-07-13",3156.05,3156.05,3036.95,3096.5,50],["2018-07-16",3215.59,3215.59,2888.08,2888.08,260],["2018-07-17",3084.59,3084.59,2798.76,2798.76,110],["2018-07-18",2798.76,2977.4,2679.66,2804.71,3420],["2018-07-19",2977.4,2995.27,2858.31,2888.08,18520],["2018-07-20",2888.08,3036.95,2804.71,3036.95,25460],["2018-07-23",3036.95,3245.37,3036.95,3245.37,6500],["2018-07-24",3394.24,3465.7,3245.37,3465.7,36490],["2018-07-25",3483.56,3483.56,3245.37,3245.37,570],["2018-07-26",3019.09,3245.37,3019.09,3245.37,10110],["2018-07-27",3156.05,3334.69,3036.95,3042.9,30270],["2018-07-30",2977.4,3156.05,2840.44,3156.05,6400],["2018-07-31",3334.69,3334.69,2977.4,2977.4,130],["2018-08-01",3144.14,3144.14,2935.72,2935.72,930],["2018-08-02",2977.4,2977.4,2917.85,2917.85,5280],["2018-08-03",3120.32,3120.32,2917.85,2917.85,1410],["2018-08-06",3120.32,3120.32,2947.63,3096.5,4610],["2018-08-07",2983.36,3233.46,2947.63,3036.95,11020],["2018-08-08",3209.64,3209.64,3209.64,3209.64,10],["2018-08-09",3036.95,3209.64,3036.95,3209.64,220],["2018-08-10",3036.95,3036.95,3036.95,3036.95,500],["2018-08-13",2977.4,3096.5,2977.4,3096.5,11600],["2018-08-14",3096.5,3156.05,2917.85,2917.85,4050],["2018-08-15",2768.98,3114.36,2768.98,2983.36,6430],["2018-08-16",3007.18,3007.18,2917.85,2917.85,120],["2018-08-17",3114.36,3120.32,2977.4,3120.32,1120],["2018-08-20",3120.32,3120.32,2917.85,2917.85,2010],["2018-08-21",3096.5,3120.32,3096.5,3096.5,7260],["2018-08-22",3096.5,3096.5,3036.95,3096.5,8470],["2018-08-23",3156.05,3156.05,3156.05,3156.05,110],["2018-08-24",3036.95,3036.95,3036.95,3036.95,50],["2018-08-27",3048.86,3150.09,3036.95,3150.09,20060],["2018-08-28",3042.9,3096.5,3036.95,3096.5,390],["2018-08-29",3096.5,3096.5,3096.5,3096.5,0],["2018-08-30",2888.08,3156.05,2888.08,3156.05,1120],["2018-08-31",3215.59,3304.92,3096.5,3096.5,30460],["2018-09-04",3042.9,3215.59,3042.9,3042.9,31020],["2018-09-05",3150.09,3150.09,3042.9,3042.9,220],["2018-09-06",3185.82,3185.82,3096.5,3138.18,12830],["2018-09-07",3126.27,3138.18,3042.9,3042.9,8250],["2018-09-10",3138.18,3251.32,3126.27,3251.32,5940],["2018-09-11",3477.6,3477.6,3275.14,3275.14,5340],["2018-09-12",3394.24,3501.42,3364.46,3501.42,45240],["2018-09-13",3745.57,3745.57,3745.57,3745.57,18880],["2018-09-14",3983.76,3983.76,3513.33,3519.29,16780],["2018-09-17",3441.88,3763.44,3441.88,3763.44,31390],["2018-09-18",3745.57,3870.62,3691.98,3763.44,24390],["2018-09-19",3763.44,4019.49,3501.42,3501.42,19080],["2018-09-20",3721.75,3745.57,3578.84,3578.84,4910],["2018-09-21",3578.84,3691.98,3572.88,3572.88,17420],["2018-09-24",3662.2,3822.98,3519.29,3822.98,46440],["2018-09-25",3572.88,3751.53,3572.88,3691.98,42500],["2018-09-26",3632.43,3721.75,3632.43,3721.75,3330],["2018-09-27",3691.98,3977.81,3578.84,3721.75,95040],["2018-09-28",3811.07,3930.17,3811.07,3811.07,5110],["2018-10-01",3930.17,4049.27,3876.58,4043.31,19990],["2018-10-02",4043.31,4073.09,3870.62,4049.27,44250],["2018-10-03",4043.31,4073.09,3989.72,4049.27,2500],["2018-10-04",4055.22,4329.14,4049.27,4329.14,99770],["2018-10-05",4626.88,4626.88,4585.2,4626.88,143280],["2018-10-08",4698.34,4698.34,4466.1,4585.2,75930],["2018-10-09",4585.2,4823.39,4495.88,4585.2,13320],["2018-10-10",4287.46,4406.55,4269.59,4269.59,79860],["2018-10-11",3989.72,4567.33,3971.85,4567.33,181420],["2018-10-12",4567.33,4585.2,4251.73,4585.2,30490],["2018-10-15",4585.2,4585.2,4269.59,4269.59,3440],["2018-10-16",4227.91,4227.91,4108.81,4168.36,12730],["2018-10-17",3995.67,4460.15,3995.67,4168.36,39370],["2018-10-18",4400.6,4454.19,4168.36,4376.78,16950],["2018-10-19",4466.1,4680.48,4466.1,4585.2,3810],["2018-10-22",4585.2,4900.8,4525.65,4882.94,140800],["2018-10-23",5222.36,5222.36,5180.68,5222.36,249860],["2018-10-24",5585.61,5585.61,5585.61,5585.61,107540],["2018-10-25",5954.8,5954.8,5954.8,5954.8,53540],["2018-10-26",6371.64,6371.64,6371.64,6371.64,86710],["2018-10-29",6788.48,6788.48,6788.48,6788.48,14600],["2018-10-30",7235.09,7235.09,6609.83,6848.02,606180],["2018-10-31",6848.02,7324.41,6431.19,7324.41,182060],["2018-11-01",7800.79,7830.57,7205.31,7324.41,145870],["2018-11-02",6907.57,7145.76,6818.25,6818.25,216890],["2018-11-05",6401.41,7145.76,6371.64,7086.22,174620],["2018-11-06",7115.99,7115.99,6848.02,6848.02,81750],["2018-11-07",6848.02,7324.41,6728.93,7324.41,179930],["2018-11-08",7800.79,7830.57,7800.79,7830.57,78050],["2018-11-09",8366.5,8366.5,8247.4,8366.5,405220],["2018-11-12",8902.43,8932.2,8396.27,8932.2,268390],["2018-11-13",9527.68,9557.46,9408.59,9557.46,292620],["2018-11-14",10212.49,10212.49,8932.2,9825.42,922440],["2018-11-15",9825.42,10063.62,9229.94,9408.59,191920],["2018-11-16",9408.59,9855.2,8932.2,9527.68,179810],["2018-11-19",9646.78,10182.71,9468.14,10123.17,299000],["2018-11-20",10004.07,10659.1,10004.07,10510.23,161330],["2018-11-21",9884.97,10242.26,9795.65,9795.65,517750],["2018-11-22",9349.04,9557.46,9140.62,9200.17,260570],["2018-11-23",8961.98,9825.42,8634.46,9676.55,258360],["2018-11-26",9676.55,9706.33,9051.3,9110.85,106940],["2018-11-27",8813.11,9259.72,8485.59,8485.59,373380],["2018-11-28",7979.44,8277.18,7919.89,7919.89,324470],["2018-11-29",7681.7,8455.82,7592.37,8038.98,184120],["2018-11-30",7741.24,8396.27,7741.24,8158.08,96840],["2018-12-03",8455.82,8455.82,7979.44,8426.05,284900],["2018-12-04",8396.27,8604.69,8217.63,8515.37,72270],["2018-12-05",8515.37,8723.79,8217.63,8545.14,84420],["2018-12-06",8634.46,9110.85,8336.72,8932.2,193070],["2018-12-07",9140.62,9170.4,8872.66,8932.2,38010],["2018-12-10",9110.85,9110.85,8634.46,9051.3,57550],["2018-12-11",8872.66,9259.72,8842.88,9051.3,81830],["2018-12-12",9110.85,9676.55,9110.85,9676.55,291570],["2018-12-13",10033.84,10033.84,9676.55,9825.42,49100],["2018-12-14",9825.42,9825.42,9408.59,9587.23,90270],["2018-12-17",9408.59,10004.07,8991.75,9289.49,110730],["2018-12-18",9289.49,9706.33,9051.3,9527.68,158230],["2018-12-19",9676.55,9706.33,9408.59,9408.59,40970],["2018-12-20",9319.27,9527.68,9319.27,9468.14,22810],["2018-12-21",9349.04,9349.04,8813.11,9259.72,100220],["2018-12-24",8932.2,9170.4,8634.46,8783.33,85810],["2018-12-25",8217.63,8634.46,8187.85,8634.46,272740],["2018-12-26",8515.37,8932.2,8515.37,8902.43,26410],["2018-12-27",8961.98,9051.3,8634.46,8932.2,17660],["2018-12-28",8932.2,9110.85,8842.88,9051.3,23640],["2019-01-02",8753.56,9170.4,8753.56,8813.11,3570],["2019-01-03",8455.82,8455.82,8217.63,8217.63,50990],["2019-01-04",8098.53,8098.53,7651.92,7860.34,70330],["2019-01-07",8038.98,8336.72,8038.98,8277.18,14770],["2019-01-08",8277.18,8455.82,8098.53,8396.27,2610],["2019-01-09",8396.27,8396.27,8158.08,8277.18,25190],["2019-01-10",8336.72,8336.72,8038.98,8038.98,29270],["2019-01-11",8038.98,8277.18,7771.02,7771.02,41770],["2019-01-14",7800.79,8038.98,7800.79,7800.79,21170],["2019-01-15",8009.21,8336.72,8009.21,8336.72,29830],["2019-01-16",8753.56,8753.56,8336.72,8574.92,32210],["2019-01-17",8723.79,8872.66,8455.82,8455.82,9210],["2019-01-18",9021.53,9021.53,9021.53,9021.53,79710],["2019-01-21",9617.01,9646.78,9170.4,9587.23,272150],["2019-01-22",9587.23,9646.78,9349.04,9527.68,69950],["2019-01-23",9527.68,9527.68,9289.49,9527.68,40090],["2019-01-24",9408.59,10182.71,9378.81,9884.97,670060],["2019-01-25",10331.58,10569.78,9884.97,10391.13,272080],["2019-01-28",10391.13,11016.39,9825.42,10063.62,100110],["2019-01-29",10004.07,10004.07,9378.81,9378.81,156590],["2019-01-30",9378.81,9825.42,9378.81,9587.23,66070],["2019-01-31",9587.23,10004.07,9527.68,9884.97,71100],["2019-02-01",9884.97,10093.39,9527.68,9825.42,76070],["2019-02-11",9825.42,10123.17,9408.59,9765.88,171470],["2019-02-12",10033.84,10033.84,9527.68,9765.88,66860],["2019-02-13",9765.88,10420.91,9527.68,10420.91,212190],["2019-02-14",10659.1,10718.65,10123.17,10123.17,37210],["2019-02-15",10123.17,10361.36,9765.88,9765.88,47050],["2019-02-18",10004.07,10063.62,9408.59,9884.97,142560],["2019-02-19",9884.97,9884.97,9527.68,9765.88,45670],["2019-02-20",9765.88,9765.88,9527.68,9527.68,30640],["2019-02-21",9527.68,9706.33,9259.72,9527.68,89560],["2019-02-22",9527.68,9527.68,9289.49,9408.59,30920],["2019-02-25",9468.14,9706.33,9468.14,9646.78,57590],["2019-02-26",9706.33,9706.33,9468.14,9646.78,38550],["2019-02-27",9646.78,9825.42,9408.59,9527.68,25480],["2019-02-28",9706.33,9706.33,9289.49,9289.49,38500],["2019-03-01",9229.94,9527.68,9229.94,9527.68,23520],["2019-03-04",9527.68,9706.33,9378.81,9527.68,72600],["2019-03-05",9527.68,9646.78,9259.72,9587.23,58140],["2019-03-06",9527.68,9617.01,9468.14,9468.14,47070],["2019-03-07",9646.78,10004.07,9527.68,9884.97,63640],["2019-03-08",9944.52,10510.23,9944.52,10480.45,177910],["2019-03-11",10897.29,11195.03,10718.65,11195.03,99490],["2019-03-12",11969.15,11969.15,11552.32,11879.83,138710],["2019-03-13",11314.13,11611.87,11314.13,11463.0,74150],["2019-03-14",11105.71,11909.61,11075.93,11671.41,68110],["2019-03-15",11611.87,12266.89,11195.03,11641.64,31450],["2019-03-18",11641.64,12445.54,11641.64,12445.54,159170],["2019-03-19",13308.98,13308.98,12921.92,13308.98,264270],["2019-03-20",13308.98,14172.43,13308.98,13993.79,86130],["2019-03-21",13517.4,13934.24,13041.02,13041.02,165000],["2019-03-22",13338.76,13874.69,12207.35,13874.69,63690],["2019-03-25",13696.05,13696.05,12921.92,12921.92,190110],["2019-03-26",12921.92,13398.31,12802.83,13011.24,39150],["2019-03-27",13219.66,13457.85,12445.54,13398.31,24770],["2019-03-28",12981.47,13398.31,12505.09,13100.57,38850],["2019-03-29",13041.02,13219.66,12505.09,12624.18,24370],["2019-04-01",12981.47,13189.89,12862.37,13189.89,70480],["2019-04-02",13219.66,13219.66,12832.6,12832.6,19030],["2019-04-03",12624.18,13070.79,12505.09,12564.63,19200],["2019-04-04",12564.63,13398.31,12564.63,13338.76,64860],["2019-04-05",13398.31,13398.31,12981.47,13398.31,27800],["2019-04-08",13398.31,13398.31,12981.47,13219.66,18830],["2019-04-09",13338.76,13398.31,12802.83,13011.24,58190],["2019-04-10",13100.57,13904.47,13070.79,13904.47,158600],["2019-04-11",14738.14,14738.14,14410.62,14589.27,133430],["2019-04-12",14589.27,15601.58,14589.27,15601.58,219910],["2019-04-16",14916.78,16673.45,14916.78,16405.48,180430],["2019-04-17",16375.71,16613.9,15482.49,15482.49,113340],["2019-04-18",15482.49,16226.84,15363.39,16048.19,134890],["2019-04-19",16077.97,16316.16,15363.39,15482.49,71480],["2019-04-22",15482.49,15601.58,14648.82,14887.01,101270],["2019-04-23",14648.82,14767.91,13934.24,14083.11,115960],["2019-04-24",14083.11,14559.49,13755.59,14291.53,119230],["2019-04-25",14648.82,14648.82,14023.56,14291.53,21000],["2019-04-26",14053.34,14291.53,13874.69,14261.75,13210],["2019-05-02",14470.17,14470.17,14053.34,14172.43,48570],["2019-05-03",14172.43,14291.53,13696.05,13815.14,24110],["2019-05-06",13815.14,14142.66,13100.57,13576.95,35600],["2019-05-07",13457.85,13964.01,13457.85,13696.05,12880],["2019-05-08",13696.05,14083.11,13398.31,13874.69,23640],["2019-05-09",13993.79,14589.27,13636.5,14589.27,84340],["2019-05-10",14767.91,14767.91,14291.53,14529.72,44460],["2019-05-13",14887.01,14887.01,14351.08,14648.82,69680],["2019-05-14",14648.82,14648.82,14291.53,14470.17,21820],["2019-05-15",14380.85,14767.91,14351.08,14410.62,26680],["2019-05-16",14410.62,14499.95,13487.63,13487.63,69810],["2019-05-17",13517.4,14053.34,13517.4,13666.27,66640],["2019-05-20",13666.27,14053.34,13666.27,13696.05,64640],["2019-05-21",13457.85,13904.47,13457.85,13696.05,24470],["2019-05-22",13696.05,13874.69,13636.5,13844.92,16680],["2019-05-23",13696.05,14708.36,13696.05,14708.36,34350],["2019-05-24",14708.36,15125.2,14291.53,14351.08,74480],["2019-05-27",14767.91,14767.91,14112.88,14351.08,24930],["2019-05-28",14351.08,14351.08,13993.79,14291.53,48750],["2019-05-29",14172.43,14172.43,13993.79,14172.43,18750],["2019-05-30",14172.43,14172.43,13815.14,14112.88,18290],["2019-05-31",14589.27,14589.27,13130.34,13160.11,44040],["2019-06-03",13100.57,13576.95,13041.02,13160.11,85650],["2019-06-04",13755.59,13755.59,13308.98,13576.95,25120],["2019-06-05",13993.79,13993.79,13576.95,13576.95,33230],["2019-06-06",13428.08,13725.82,13428.08,13696.05,8030],["2019-06-07",13964.01,13964.01,13576.95,13755.59,8650],["2019-06-10",13874.69,13874.69,13130.34,13428.08,27200],["2019-06-11",13636.5,13636.5,13100.57,13160.11,10140],["2019-06-12",13160.11,13338.76,13100.57,13160.11,15380],["2019-06-13",13160.11,13338.76,13160.11,13279.21,16060],["2019-06-14",13636.5,13636.5,13219.66,13279.21,4240],["2019-06-17",13547.18,13547.18,13100.57,13100.57,14800],["2019-06-18",13041.02,13338.76,12921.92,12981.47,20620],["2019-06-19",12981.47,13279.21,12981.47,13041.02,16950],["2019-06-20",12921.92,13219.66,12862.37,13130.34,15890],["2019-06-21",13160.11,13160.11,13100.57,13130.34,12110],["2019-06-24",13160.11,13279.21,13041.02,13041.02,18660],["2019-06-25",13100.57,13100.57,12862.37,12921.92,19010],["2019-06-26",12921.92,13815.14,12921.92,13815.14,84310],["2019-06-27",14112.88,14529.72,13815.14,13815.14,80990],["2019-06-28",14231.98,14231.98,13755.59,13964.01,23290],["2019-07-01",14231.98,14231.98,13457.85,13606.72,72060],["2019-07-02",13993.79,13993.79,13636.5,13815.14,31580],["2019-07-03",13993.79,13993.79,13457.85,13636.5,18100],["2019-07-04",13547.18,13815.14,13517.4,13696.05,17110],["2019-07-05",13815.14,13815.14,13517.4,13636.5,12760],["2019-07-08",13636.5,13874.69,13457.85,13636.5,23070],["2019-07-09",13696.05,13696.05,13457.85,13457.85,14700],["2019-07-10",13338.76,13636.5,13100.57,13160.11,44170],["2019-07-11",13279.21,13398.31,13100.57,13219.66,18680],["2019-07-12",13279.21,14142.66,13279.21,14142.66,75710],["2019-07-15",14172.43,14291.53,13696.05,13815.14,29640],["2019-07-16",13636.5,14112.88,13636.5,13874.69,25820],["2019-07-17",13993.79,13993.79,13636.5,13815.14,35100],["2019-07-18",13815.14,14112.88,13576.95,13815.14,21960],["2019-07-19",13576.95,13815.14,13219.66,13279.21,45320],["2019-07-22",14202.21,14202.21,14202.21,14202.21,58240],["2019-07-23",15184.75,15184.75,15184.75,15184.75,111330],["2019-07-24",15542.04,16018.42,15184.75,15422.94,165610],["2019-07-25",15929.1,15929.1,15363.39,15780.23,65190],["2019-07-26",15780.23,15958.87,15482.49,15661.13,51450],["2019-07-29",15482.49,15780.23,15482.49,15571.81,72070],["2019-07-30",16494.8,16494.8,15810.0,16375.71,78220],["2019-07-31",16077.97,16226.84,15958.87,16048.19,32070],["2019-08-01",15899.32,16733.0,15869.55,16316.16,98560],["2019-08-02",16613.9,17447.57,15958.87,17447.57,149460],["2019-08-05",17447.57,18668.31,17447.57,18668.31,186510],["2019-08-06",18459.89,19412.66,17983.51,18281.25,51300],["2019-08-07",18281.25,19025.6,17596.44,17685.76,36600],["2019-08-08",17447.57,17447.57,16494.8,17090.28,111430],["2019-08-09",17090.28,17566.67,16852.09,16852.09,23380],["2019-08-12",16494.8,17090.28,16435.26,16435.26,86970],["2019-08-13",16375.71,16643.67,16077.97,16197.06,47910],["2019-08-14",16911.64,16911.64,16435.26,16494.8,16210],["2019-08-15",16494.8,17447.57,16375.71,17447.57,46990],["2019-08-16",17447.57,18162.15,17268.93,17268.93,63900],["2019-08-19",17804.86,17804.86,16673.45,17447.57,23940],["2019-08-20",17388.02,17388.02,16226.84,16762.77,106630],["2019-08-21",16762.77,17864.41,16673.45,17417.8,84170],["2019-08-22",17715.54,18162.15,17685.76,18043.05,51020],["2019-08-23",18757.63,18757.63,18043.05,18608.76,90660],["2019-08-26",18608.76,19889.04,18251.47,19889.04,157160],["2019-08-27",19948.59,20782.26,19948.59,20186.78,68310],["2019-08-28",20246.33,20246.33,19353.11,19650.85,43600],["2019-08-29",19650.85,20246.33,19353.11,19650.85,39490],["2019-08-30",19650.85,19650.85,18995.82,19650.85,69150],["2019-09-03",19650.85,20544.07,18638.53,18638.53,30320],["2019-09-04",18638.53,19918.82,18638.53,19918.82,61330],["2019-09-05",19918.82,20544.07,19859.27,19859.27,30180],["2019-09-06",19859.27,19859.27,18936.27,19382.88,55430],["2019-09-09",19382.88,19382.88,18519.44,18608.76,20110],["2019-09-10",18608.76,19144.69,17566.67,17983.51,62370],["2019-09-11",17983.51,18549.21,17864.41,17983.51,27350],["2019-09-12",18400.34,18459.89,18221.7,18370.57,8090],["2019-09-13",18400.34,18400.34,17626.22,17626.22,31280],["2019-09-16",17507.12,18102.6,17328.48,17685.76,15250],["2019-09-17",18400.34,18400.34,16971.19,17149.83,53040],["2019-09-18",17149.83,17507.12,16911.64,17149.83,19450],["2019-09-19",17149.83,17149.83,16613.9,16971.19,18270],["2019-09-20",16673.45,16852.09,16226.84,16673.45,19100],["2019-09-23",16673.45,16673.45,15601.58,15601.58,71910],["2019-09-24",15482.49,15601.58,14529.72,14648.82,51870],["2019-09-25",14589.27,15184.75,14202.21,15125.2,36630],["2019-09-26",15125.2,15184.75,14648.82,14887.01,11100],["2019-09-27",14291.53,15422.94,14172.43,14291.53,40860],["2019-09-30",14767.91,14767.91,13874.69,13874.69,39100],["2019-10-01",13874.69,14231.98,13874.69,14202.21,60660],["2019-10-02",14202.21,14202.21,13398.31,13398.31,99650],["2019-10-03",13785.37,13785.37,12802.83,13100.57,39830],["2019-10-04",13398.31,13993.79,13398.31,13993.79,9480],["2019-10-07",14946.56,14946.56,14827.46,14946.56,67100],["2019-10-08",15333.62,15422.94,14946.56,15125.2,50690],["2019-10-09",15125.2,15125.2,14589.27,14738.14,17840],["2019-10-10",14738.14,14887.01,14351.08,14797.69,16850],["2019-10-11",14529.72,14827.46,14529.72,14738.14,15170],["2019-10-14",15184.75,15750.45,14946.56,15750.45,58480],["2019-10-15",15750.45,15839.78,15333.62,15601.58,25920],["2019-10-16",15601.58,15601.58,15393.17,15601.58,5150],["2019-10-17",15601.58,15601.58,15125.2,15422.94,4110],["2019-10-18",15244.3,15244.3,14351.08,14351.08,33660],["2019-10-21",13368.53,13368.53,13368.53,13368.53,6770],["2019-10-22",12445.54,12445.54,12445.54,12445.54,18320],["2019-10-23",11582.09,12921.92,11582.09,11582.09,176270],["2019-10-24",11582.09,12088.25,10778.19,10778.19,136140],["2019-10-25",10778.19,11284.35,10540.0,10837.74,38230],["2019-10-28",11343.9,11492.77,11135.48,11373.67,42560],["2019-10-29",11373.67,11582.09,10837.74,10837.74,84550],["2019-10-30",11135.48,11135.48,10718.65,10837.74,29320],["2019-10-31",10956.84,10956.84,10093.39,10182.71,96560],["2019-11-01",10242.26,10242.26,9527.68,10123.17,56190],["2019-11-04",10331.58,10331.58,9884.97,10063.62,8400],["2019-11-05",10004.07,10004.07,9706.33,9825.42,11890],["2019-11-06",9825.42,9884.97,9527.68,9527.68,34830],["2019-11-07",9527.68,10004.07,9527.68,9765.88,13400],["2019-11-08",9944.52,9944.52,9765.88,9765.88,4740],["2019-11-11",9676.55,10123.17,9676.55,9825.42,23780],["2019-11-12",9974.3,10123.17,9944.52,10093.39,26750],["2019-11-13",10152.94,10152.94,9825.42,10063.62,16770],["2019-11-14",9825.42,10123.17,9825.42,9914.75,16080],["2019-11-15",10063.62,10063.62,9617.01,9706.33,10900],["2019-11-18",9706.33,9974.3,9051.3,9110.85,61190],["2019-11-19",8961.98,9378.81,8932.2,9200.17,31240],["2019-11-20",9468.14,9468.14,8932.2,8932.2,20960],["2019-11-21",8932.2,8932.2,8694.01,8813.11,14480],["2019-11-22",8455.82,8813.11,8455.82,8574.92,12590],["2019-11-25",8723.79,8932.2,8455.82,8634.46,4550],["2019-11-26",8634.46,8813.11,8634.46,8634.46,9490],["2019-11-27",8455.82,8664.24,8455.82,8515.37,11000],["2019-11-28",8604.69,8604.69,8336.72,8336.72,12250],["2019-11-29",8366.5,8902.43,8366.5,8902.43,25650],["2019-12-02",9289.49,9497.91,9289.49,9497.91,48760],["2019-12-03",10152.94,10152.94,10123.17,10152.94,92090],["2019-12-04",10182.71,10182.71,9497.91,9557.46,17270],["2019-12-05",9200.17,9676.55,8902.43,8902.43,44140],["2019-12-06",8634.46,8872.66,8336.72,8634.46,34070],["2019-12-09",8634.46,9229.94,8515.37,9229.94,75560],["2019-12-10",9676.55,9676.55,9229.94,9408.59,6240],["2019-12-11",9289.49,9378.81,8813.11,8932.2,11090],["2019-12-12",9200.17,9200.17,8872.66,9051.3,12980],["2019-12-13",9468.14,9468.14,8961.98,9051.3,9250],["2019-12-16",9289.49,9289.49,8872.66,9259.72,3970],["2019-12-17",9468.14,9468.14,9289.49,9289.49,170],["2019-12-18",9229.94,9825.42,8932.2,9229.94,12890],["2019-12-19",9110.85,9289.49,8932.2,9170.4,5930],["2019-12-20",9527.68,9527.68,8902.43,9170.4,5000],["2019-12-23",9617.01,9617.01,8842.88,9110.85,16990],["2019-12-24",8872.66,9408.59,8574.92,8723.79,13220],["2019-12-25",8753.56,8872.66,8694.01,8813.11,12630],["2019-12-26",9229.94,9229.94,8694.01,8813.11,1450],["2019-12-27",8753.56,8813.11,8455.82,8753.56,15550],["2019-12-30",8932.2,8932.2,8574.92,8753.56,7000],["2019-12-31",8753.56,8753.56,8366.5,8366.5,14260],["2020-01-02",8753.56,8932.2,8396.27,8574.92,13800],["2020-01-03",8485.59,8723.79,8485.59,8723.79,7430],["2020-01-06",8694.01,8694.01,8396.27,8574.92,3340],["2020-01-07",8336.72,8396.27,7979.44,8038.98,29950],["2020-01-08",8217.63,8217.63,7830.57,7860.34,2340],["2020-01-09",8038.98,8038.98,7324.41,7532.83,18080],["2020-01-10",7532.83,7532.83,7086.22,7086.22,36880],["2020-01-13",7086.22,7383.96,6907.57,7026.67,15370],["2020-01-14",7026.67,7026.67,6550.28,6877.8,21510],["2020-01-15",6848.02,6877.8,6609.83,6609.83,13310],["2020-01-16",6580.06,6639.61,6341.87,6520.51,51770],["2020-01-17",6520.51,6848.02,6490.74,6550.28,8530],["2020-01-20",6550.28,6609.83,6163.22,6550.28,3880],["2020-01-21",6996.89,6996.89,6996.89,6996.89,9260],["2020-01-22",7473.28,7473.28,7473.28,7473.28,3520],["2020-01-30",7979.44,7979.44,7979.44,7979.44,38000],["2020-01-31",8515.37,8515.37,8455.82,8515.37,160540],["2020-02-03",8932.2,9110.85,7919.89,9110.85,117300],["2020-02-04",9587.23,9736.1,9527.68,9736.1,80020],["2020-02-05",10331.58,10391.13,9736.1,10391.13,189250],["2020-02-06",10837.74,11016.39,9676.55,9676.55,95020],["2020-02-07",9110.85,9587.23,9021.53,9051.3,138460],["2020-02-10",8574.92,9527.68,8515.37,9229.94,61520],["2020-02-11",9845.27,9845.27,9845.27,9845.27,27290],["2020-02-12",10533.0,10533.0,10062.45,10315.82,98710],["2020-02-13",10315.82,10931.15,9917.67,10062.45,88140],["2020-02-14",9664.3,9990.06,9410.92,9772.88,91380],["2020-02-17",9772.88,10062.45,9410.92,9845.27,56640],["2020-02-18",9483.32,10062.45,9410.92,9845.27,95120],["2020-02-19",9772.88,9990.06,9483.32,9628.1,68960],["2020-02-20",9845.27,9845.27,9447.12,9628.1,48100],["2020-02-21",9628.1,9628.1,9410.92,9628.1,38200],["2020-02-24",9628.1,9628.1,9266.14,9338.53,23830],["2020-02-25",9338.53,9338.53,8687.01,9012.77,102520],["2020-02-26",8687.01,8976.57,8614.62,8687.01,43490],["2020-02-27",8687.01,9048.97,8687.01,9012.77,46770],["2020-02-28",8650.81,9012.77,8506.03,8867.99,48760],["2020-03-02",8867.99,8867.99,8252.66,8542.22,104640],["2020-03-03",8542.22,9121.36,8469.83,9121.36,114930],["2020-03-04",9628.1,9628.1,9121.36,9121.36,110630],["2020-03-05",9121.36,9338.53,9048.97,9229.94,55600],["2020-03-06",9229.94,9845.27,9193.75,9845.27,267720],["2020-03-09",9772.88,9772.88,9157.55,9157.55,141460],["2020-03-10",8542.22,9266.14,8542.22,9229.94,82650],["2020-03-11",9229.94,9229.94,8614.62,8614.62,134330],["2020-03-12",8035.48,8469.83,8035.48,8035.48,60350],["2020-03-13",7492.54,8578.42,7492.54,8180.26,184090],["2020-03-16",8325.05,8325.05,7637.33,7782.11,142280],["2020-03-17",7311.56,7890.7,7311.56,7890.7,28190],["2020-03-18",7637.33,8107.87,7637.33,7745.91,41930],["2020-03-19",7601.13,7745.91,7383.96,7673.52,88340],["2020-03-20",7890.7,7890.7,7492.54,7782.11,34660],["2020-03-23",7782.11,7782.11,7239.17,7239.17,242430],["2020-03-24",7239.17,7456.35,6877.21,7456.35,28140],["2020-03-25",7528.74,7890.7,7528.74,7818.31,41720],["2020-03-26",7818.31,7854.5,7456.35,7745.91,21850],["2020-03-27",7492.54,7745.91,7383.96,7745.91,15710],["2020-03-30",7673.52,7673.52,7239.17,7492.54,9580],["2020-03-31",7890.7,7890.7,7239.17,7601.13,7370],["2020-04-01",7782.11,7818.31,7601.13,7745.91,8850],["2020-04-03",7745.91,7782.11,7239.17,7528.74,238530],["2020-04-06",7528.74,7818.31,7239.17,7745.91,114940],["2020-04-07",7926.89,7926.89,7528.74,7745.91,40450],["2020-04-08",7275.37,7601.13,7239.17,7492.54,64750],["2020-04-09",7456.35,7709.72,7456.35,7528.74,122410],["2020-04-10",7528.74,7637.33,7383.96,7528.74,55020],["2020-04-13",7999.29,8035.48,7528.74,8035.48,96940],["2020-04-14",8469.83,8578.42,8035.48,8469.83,184550],["2020-04-15",8506.03,8976.57,8397.44,8759.4,111750],["2020-04-16",8687.01,8795.59,8469.83,8687.01,33830],["2020-04-17",8614.62,8831.79,8542.22,8795.59,83720],["2020-04-20",8795.59,8940.38,8469.83,8687.01,115570],["2020-04-21",8614.62,8614.62,8107.87,8107.87,240290],["2020-04-22",7818.31,8035.48,7601.13,7890.7,91650],["2020-04-23",7926.89,8433.64,7926.89,8433.64,78700],["2020-04-24",8976.57,9012.77,8542.22,9012.77,256570],["2020-04-27",9519.51,9628.1,9048.97,9628.1,370310],["2020-04-28",9917.67,9917.67,9447.12,9917.67,81370],["2020-04-29",9917.67,9917.67,9229.94,9410.92,328060],["2020-05-04",9628.1,9628.1,8759.4,9048.97,133080],["2020-05-05",9229.94,9229.94,8976.57,9193.75,29090],["2020-05-06",9193.75,9193.75,8578.42,8976.57,74450],["2020-05-07",9591.9,9591.9,9410.92,9591.9,237260],["2020-05-08",10243.43,10243.43,10134.84,10243.43,625770],["2020-05-11",10858.76,10931.15,10533.0,10931.15,749410],["2020-05-12",11582.68,11691.26,11293.11,11691.26,1354210],["2020-05-13",12415.18,12487.57,12306.59,12487.57,995150],["2020-05-14",12378.98,13356.27,12306.59,13102.9,820600],["2020-05-15",12740.94,13102.9,12198.01,12198.01,1322790],["2020-05-18",11365.5,12234.2,11365.5,11510.28,3756504],["2020-05-19",12125.61,12306.59,11220.72,12198.01,3295467],["2020-05-20",12234.2,12777.14,11365.5,11980.83,345140],["2020-05-21",11980.83,12234.2,11655.07,11799.85,304690],["2020-05-22",11872.24,12306.59,11582.68,12053.22,386920],["2020-05-25",11944.63,12161.81,11944.63,11944.63,504020],["2020-05-26",12234.2,12668.55,12234.2,12342.79,924700],["2020-05-27",12632.36,12632.36,11799.85,11799.85,568330],["2020-05-28",11799.85,12089.42,11655.07,11836.05,255060],["2020-05-29",11763.66,11872.24,11582.68,11727.46,597210],["2020-06-01",11872.24,12234.2,11655.07,12017.03,797520],["2020-06-02",12125.61,12161.81,11799.85,11836.05,448780],["2020-06-03",11872.24,11944.63,11727.46,11836.05,235170],["2020-06-04",11944.63,12487.57,11908.44,12487.57,1675450],["2020-06-05",12668.55,13356.27,12451.38,13356.27,935190],["2020-06-08",14261.17,14261.17,14224.97,14261.17,576560],["2020-06-09",14478.34,15166.07,13320.08,13971.6,1891910],["2020-06-10",13826.82,14333.56,13392.47,14188.78,920320],["2020-06-11",14043.99,14188.78,13211.49,13211.49,852490],["2020-06-12",12306.59,12740.94,12306.59,12451.38,1114520],["2020-06-15",12885.73,12885.73,11582.68,11582.68,695800],["2020-06-16",11799.85,12306.59,11691.26,12161.81,354150],["2020-06-17",12198.01,12451.38,11872.24,12089.42,562470],["2020-06-18",11655.07,12017.03,11582.68,11944.63,299770],["2020-06-19",11944.63,12668.55,11944.63,12451.38,691160],["2020-06-22",12668.55,12668.55,12161.81,12342.79,380440],["2020-06-23",12378.98,12378.98,11944.63,12053.22,358780],["2020-06-24",11980.83,12161.81,11691.26,11727.46,448460],["2020-06-25",11655.07,12017.03,11401.7,11908.44,303910],["2020-06-26",12089.42,12125.61,11655.07,11908.44,113920],["2020-06-29",11727.46,11799.85,11075.93,11075.93,573340],["2020-06-30",11075.93,11220.72,10315.82,10424.41,964440],["2020-07-01",10496.8,11148.33,10134.84,11148.33,337250],["2020-07-02",11365.5,11437.89,10967.35,11112.13,128700],["2020-07-03",11075.93,11184.52,10822.56,10894.95,190840],["2020-07-06",10858.76,11365.5,10750.17,11003.54,268370],["2020-07-07",11148.33,11329.3,10822.56,10931.15,292510],["2020-07-08",11075.93,11075.93,10858.76,10931.15,219190],["2020-07-09",10967.35,11474.09,10967.35,11329.3,432290],["2020-07-10",11329.3,12089.42,11220.72,12089.42,1267430],["2020-07-13",12378.98,12668.55,12089.42,12125.61,383830],["2020-07-14",11944.63,12125.61,11727.46,12089.42,324570],["2020-07-15",12089.42,12306.59,11908.44,12017.03,451200],["2020-07-16",11944.63,12053.22,11763.66,11872.24,260480],["2020-07-17",11799.85,12270.4,11510.28,12017.03,574950],["2020-07-20",12017.03,12559.96,12017.03,12270.4,682860],["2020-07-21",11437.89,11872.24,11437.89,11437.89,1093440],["2020-07-22",11365.5,11944.63,10858.76,11437.89,995490],["2020-07-23",11437.89,11510.28,11039.74,11184.52,337400],["2020-07-24",11075.93,11184.52,10424.41,10424.41,1209400],["2020-07-27",9736.69,10858.76,9700.49,9772.88,709140],["2020-07-28",9772.88,10424.41,9772.88,10424.41,355080],["2020-07-29",10460.6,10786.37,9990.06,10641.58,825890],["2020-07-30",10641.58,11075.93,10605.39,10786.37,431980],["2020-07-31",10496.8,10786.37,10207.23,10750.17,203490],["2020-08-03",10750.17,11075.93,10641.58,10858.76,370330],["2020-08-04",10858.76,10967.35,10750.17,10858.76,394540],["2020-08-05",10858.76,11220.72,10858.76,11003.54,240870],["2020-08-06",11003.54,11003.54,10786.37,10894.95,267820],["2020-08-07",10967.35,11003.54,10750.17,10786.37,259050],["2020-08-10",10858.76,11365.5,10858.76,11220.72,516300],["2020-08-11",11365.5,11365.5,11039.74,11148.33,181300],["2020-08-12",11003.54,11220.72,10858.76,10931.15,224480],["2020-08-13",10931.15,11148.33,10858.76,11039.74,241730],["2020-08-14",11003.54,11184.52,10822.56,11003.54,294570],["2020-08-17",11075.93,11075.93,10750.17,11003.54,309930],["2020-08-18",11003.54,11582.68,10931.15,11546.48,547710],["2020-08-19",11510.28,11908.44,11510.28,11691.26,353750],["2020-08-20",11655.07,11691.26,11365.5,11474.09,204670],["2020-08-21",11474.09,11655.07,11329.3,11655.07,478310],["2020-08-24",11655.07,11872.24,11618.87,11655.07,558580],["2020-08-25",11655.07,11727.46,11437.89,11474.09,560260],["2020-08-26",11944.63,12263.16,11944.63,12223.34,618050],["2020-08-27",12223.34,12422.42,12064.08,12302.97,264710],["2020-08-28",12342.79,12661.31,12223.34,12223.34,321040],["2020-08-31",12103.9,12103.9,11785.37,11865.0,500510],["2020-09-01",11865.0,12103.9,11626.11,11984.45,356980],["2020-09-03",12342.79,12342.79,12024.27,12183.53,437360],["2020-09-04",11944.63,12183.53,11825.19,12103.9,304120],["2020-09-07",12342.79,12940.02,12183.53,12940.02,1853190],["2020-09-08",13139.1,13139.1,12740.94,12940.02,477880],["2020-09-09",12581.68,13377.99,12581.68,12940.02,495720],["2020-09-10",12979.84,13139.1,12820.57,12860.39,643340],["2020-09-11",12860.39,13577.07,12860.39,13577.07,1098000],["2020-09-14",13855.78,14094.67,13497.44,13616.88,718820],["2020-09-15",13616.88,13855.78,13377.99,13377.99,589250],["2020-09-16",13377.99,13696.51,13298.36,13377.99,460060],["2020-09-17",13377.99,13696.51,13218.73,13258.54,486580],["2020-09-18",13218.73,13417.81,13059.47,13258.54,706180],["2020-09-21",13298.36,13696.51,13178.91,13417.81,726330],["2020-09-22",13417.81,13855.78,13298.36,13696.51,843850],["2020-09-23",13696.51,14174.3,13537.25,13537.25,720500],["2020-09-24",13377.99,13815.96,13298.36,13377.99,662220],["2020-09-25",13377.99,13497.44,13178.91,13457.62,493120],["2020-09-28",13338.17,13497.44,13258.54,13338.17,378520],["2020-09-29",13338.17,13377.99,12740.94,12860.39,940820],["2020-09-30",12860.39,13099.28,12701.13,13019.65,431500],["2020-10-01",13019.65,13218.73,13019.65,13099.28,231100],["2020-10-02",13059.47,13139.1,12661.31,13019.65,832190],["2020-10-05",13099.28,13417.81,13059.47,13218.73,1127840],["2020-10-06",13457.62,13935.41,13377.99,13815.96,2359660],["2020-10-07",13855.78,13975.22,13537.25,13656.7,752980],["2020-10-08",13696.51,13696.51,13258.54,13377.99,607480],["2020-10-09",13577.07,13577.07,13178.91,13298.36,814360],["2020-10-12",13298.36,13417.81,12900.21,13059.47,932710],["2020-10-13",12900.21,13298.36,12900.21,13099.28,654760],["2020-10-14",13099.28,13178.91,12900.21,12900.21,362870],["2020-10-15",12900.21,12979.84,12422.42,12462.24,1013290],["2020-10-16",12263.16,12342.79,11865.0,12024.27,923780],["2020-10-19",12103.9,12263.16,12103.9,12263.16,239530],["2020-10-20",12342.79,12342.79,12103.9,12183.53,283580],["2020-10-21",11944.63,12103.9,11586.3,11665.93,1280960],["2020-10-22",11705.74,11705.74,11546.48,11626.11,344500],["2020-10-23",11626.11,11944.63,11626.11,11705.74,196390],["2020-10-26",11705.74,11745.56,11387.22,11387.22,392110],["2020-10-27",11227.96,11387.22,10829.8,10829.8,645140],["2020-10-28",10750.17,11227.96,10511.28,10869.62,355340],["2020-10-29",10829.8,11626.11,10789.99,11586.3,442790],["2020-10-30",11665.93,11705.74,11307.59,11347.4,184410],["2020-11-02",11227.96,11466.85,11227.96,11387.22,126530],["2020-11-03",11307.59,11546.48,11307.59,11307.59,189330],["2020-11-04",11427.03,11865.0,11427.03,11705.74,236030],["2020-11-05",11586.3,11825.19,11427.03,11427.03,157470],["2020-11-06",11427.03,11506.66,11347.4,11427.03,97740],["2020-11-09",11466.85,11785.37,11466.85,11705.74,253610],["2020-11-10",11944.63,12024.27,11705.74,11705.74,237950],["2020-11-11",11705.74,11705.74,11546.48,11665.93,157470],["2020-11-12",11665.93,11785.37,11586.3,11626.11,151080],["2020-11-13",11546.48,11825.19,11466.85,11785.37,329070],["2020-11-16",12024.27,12183.53,11865.0,12024.27,602470],["2020-11-17",12024.27,12103.9,11944.63,12064.08,277750],["2020-11-18",12103.9,12422.42,11984.45,12302.97,599740],["2020-11-19",12342.79,12462.24,11984.45,12183.53,420190],["2020-11-20",12183.53,12183.53,11944.63,12103.9,251260],["2020-11-23",12103.9,12183.53,12024.27,12183.53,527150],["2020-11-24",12342.79,12342.79,12143.71,12263.16,638600],["2020-11-25",12342.79,12342.79,12024.27,12103.9,268120],["2020-11-26",12183.53,12661.31,12143.71,12661.31,1170730],["2020-11-27",12661.31,13139.1,12342.79,13019.65,1303430],["2020-11-30",12979.84,13019.65,12740.94,12780.76,392650],["2020-12-01",12183.53,12740.94,12183.53,12621.5,677790],["2020-12-02",12621.5,12661.31,12382.6,12502.05,733510],["2020-12-03",12502.05,12661.31,12422.42,12661.31,389680],["2020-12-04",12740.94,12780.76,12541.87,12661.31,748540],["2020-12-07",12820.57,12900.21,12661.31,12661.31,570660],["2020-12-08",12661.31,12740.94,12541.87,12541.87,394260],["2020-12-09",12541.87,12820.57,12502.05,12621.5,643240],["2020-12-10",12740.94,12900.21,12502.05,12502.05,513810],["2020-12-11",12502.05,12502.05,12223.34,12502.05,281570],["2020-12-14",12740.94,12740.94,12502.05,12541.87,550510],["2020-12-15",12541.87,13377.99,12462.24,13178.91,1588980],["2020-12-16",13377.99,13497.44,13178.91,13218.73,719880],["2020-12-17",13218.73,13218.73,12900.21,12900.21,761970],["2020-12-18",12820.57,12979.84,12502.05,12661.31,1049180],["2020-12-21",12701.13,12701.13,11944.63,12382.6,1072310],["2020-12-22",12342.79,12860.39,12183.53,12661.31,617570],["2020-12-23",12740.94,12900.21,12541.87,12701.13,563290],["2020-12-24",12621.5,12701.13,12143.71,12342.79,423430],["2020-12-25",12502.05,12820.57,12422.42,12780.76,811100],["2020-12-28",13059.47,13059.47,12502.05,12820.57,881280],["2020-12-29",12661.31,12940.02,12621.5,12900.21,847300],["2020-12-30",13139.1,13497.44,12900.21,13338.17,1651640],["2020-12-31",13377.99,14253.93,13377.99,14253.93,2664790],["2021-01-04",14572.45,14652.08,14253.93,14453.01,761800],["2021-01-05",14572.45,15129.87,14253.93,14970.61,1077100],["2021-01-06",14970.61,15090.05,14492.82,14532.64,1008200],["2021-01-07",14572.45,15209.5,14413.19,15209.5,1102200],["2021-01-08",15289.13,15607.66,14652.08,14890.98,783200],["2021-01-11",14890.98,15129.87,14612.27,14970.61,546900],["2021-01-12",14970.61,15368.76,14731.72,15328.95,822400],["2021-01-13",15448.39,15926.18,15050.24,15289.13,1093600],["2021-01-14",15368.76,15607.66,15129.87,15289.13,560900],["2021-01-15",15328.95,15368.76,14890.98,15050.24,786300],["2021-01-18",14811.35,15050.24,14691.9,14731.72,858400],["2021-01-19",14652.08,14890.98,13736.33,13736.33,863900],["2021-01-20",13497.44,13656.7,12780.76,13139.1,734600],["2021-01-21",13537.25,13935.41,13099.28,13855.78,427200],["2021-01-22",13616.88,13815.96,13457.62,13497.44,518900],["2021-01-25",13298.36,13497.44,13059.47,13457.62,477000],["2021-01-26",13298.36,13457.62,12621.5,12900.21,355600],["2021-01-27",12661.31,12820.57,12024.27,12143.71,608800],["2021-01-28",11307.59,11546.48,11307.59,11307.59,538500],["2021-01-29",10551.09,11865.0,10551.09,11785.37,366700],["2021-02-01",11785.37,11785.37,11227.96,11267.77,275900],["2021-02-02",11188.14,11387.22,11068.69,11387.22,205900],["2021-02-03",11427.03,11984.45,11427.03,11984.45,233200],["2021-02-04",12024.27,12024.27,11705.74,11904.82,370200],["2021-02-05",11904.82,11984.45,11785.37,11944.63,182200],["2021-02-08",11944.63,12024.27,11148.33,11148.33,257200],["2021-02-09",11387.22,11626.11,11227.96,11546.48,167000],["2021-02-17",11825.19,12263.16,11785.37,12223.34,198400],["2021-02-18",12223.34,12342.79,12143.71,12263.16,297300],["2021-02-19",12263.16,12581.68,12024.27,12462.24,282500],["2021-02-22",12462.24,12621.5,12422.42,12422.42,185700],["2021-02-23",12422.42,12502.05,12263.16,12422.42,241400],["2021-02-24",12422.42,12502.05,12064.08,12103.9,290000],["2021-02-25",12183.53,12223.34,11944.63,12103.9,189900],["2021-02-26",11785.37,12143.71,11785.37,12024.27,126700],["2021-03-01",12183.53,12462.24,12103.9,12462.24,258100],["2021-03-02",12621.5,13139.1,12462.24,12900.21,551800],["2021-03-03",13139.1,13338.17,12979.84,13338.17,486400],["2021-03-04",13298.36,13298.36,12621.5,12820.57,256200],["2021-03-05",12621.5,13139.1,12541.87,12979.84,215300],["2021-03-08",12979.84,13696.51,12979.84,13497.44,528600],["2021-03-09",13537.25,13537.25,13139.1,13497.44,331300],["2021-03-10",13696.51,13696.51,13218.73,13258.54,230400],["2021-03-11",13377.99,13497.44,13139.1,13457.62,344500],["2021-03-12",13537.25,13616.88,13218.73,13338.17,355700],["2021-03-15",13377.99,13417.81,13178.91,13338.17,272500],["2021-03-16",13417.81,13417.81,13099.28,13178.91,254400],["2021-03-17",13178.91,13377.99,13178.91,13218.73,201700],["2021-03-18",13377.99,13377.99,13139.1,13218.73,290900],["2021-03-19",13099.28,13178.91,13059.47,13059.47,281400],["2021-03-22",13218.73,13218.73,12740.94,12900.21,270700],["2021-03-23",12820.57,12900.21,12581.68,12740.94,251800],["2021-03-24",12502.05,12701.13,12342.79,12382.6,250900],["2021-03-25",12382.6,12382.6,11944.63,12263.16,313600],["2021-03-26",12024.27,12263.16,11785.37,12064.08,253600],["2021-03-29",12103.9,12342.79,12103.9,12342.79,140100],["2021-03-30",12422.42,12502.05,12223.34,12382.6,155400],["2021-03-31",12382.6,12382.6,12223.34,12302.97,178500],["2021-04-01",12342.79,12502.05,12263.16,12502.05,339800],["2021-04-02",12581.68,12661.31,12502.05,12541.87,254000],["2021-04-05",12581.68,12581.68,12382.6,12502.05,169700],["2021-04-06",12502.05,12502.05,12382.6,12422.42,311300],["2021-04-07",12382.6,12462.24,12342.79,12422.42,146100],["2021-04-08",12382.6,12661.31,12382.6,12581.68,194200],["2021-04-09",12661.31,12940.02,12621.5,12860.39,245000],["2021-04-12",12900.21,12979.84,12780.76,12900.21,394000],["2021-04-13",12900.21,12900.21,12581.68,12581.68,4162446],["2021-04-14",12581.68,12581.68,12342.79,12502.05,204900],["2021-04-15",12422.42,12502.05,12183.53,12183.53,372100],["2021-04-16",12103.9,12143.71,11785.37,11865.0,284100],["2021-04-19",11944.63,12024.27,11865.0,12024.27,123800],["2021-04-20",12024.27,12024.27,11785.37,11944.63,154300],["2021-04-22",11944.63,11944.63,11307.59,11307.59,240800],["2021-04-23",11307.59,11546.48,11108.51,11506.66,228100],["2021-04-26",11546.48,11546.48,11148.33,11188.14,102600],["2021-04-27",10909.43,11148.33,10909.43,10989.06,135000],["2021-04-28",10989.06,11227.96,10829.8,11188.14,145100],["2021-04-29",11188.14,11188.14,11028.88,11148.33,138100],["2021-05-04",10670.54,10989.06,10630.72,10829.8,87100],["2021-05-05",10989.06,11227.96,10989.06,11227.96,116600],["2021-05-06",11267.77,11267.77,10989.06,11028.88,92000],["2021-05-07",10909.43,11028.88,10710.36,10789.99,147200],["2021-05-10",10590.91,10710.36,10590.91,10670.54,147900],["2021-05-11",10789.99,11148.33,10670.54,10949.25,127100],["2021-05-12",10989.06,11307.59,10989.06,11148.33,132800],["2021-05-13",11307.59,11347.4,10989.06,10989.06,147500],["2021-05-14",10989.06,11148.33,10909.43,10989.06,71000],["2021-05-17",10989.06,11028.88,10710.36,10710.36,130200],["2021-05-18",10710.36,10789.99,10630.72,10670.54,87500],["2021-05-19",10670.54,10829.8,10590.91,10750.17,175100],["2021-05-20",10750.17,11068.69,10750.17,10989.06,135600],["2021-05-21",10989.06,11745.56,10989.06,11745.56,521600],["2021-05-24",12103.9,12302.97,11745.56,11825.19,286700],["2021-05-25",11865.0,11865.0,11267.77,11307.59,234200],["2021-05-26",11227.96,11506.66,10989.06,11188.14,222100],["2021-05-27",11028.88,11148.33,10989.06,10989.06,170900],["2021-05-28",10909.43,11148.33,10909.43,11068.69,186600],["2021-05-31",10989.06,11148.33,10869.62,10989.06,210100],["2021-06-01",10989.06,11068.69,10869.62,10909.43,168800],["2021-06-02",10909.43,11267.77,10869.62,11267.77,235600],["2021-06-03",11865.0,11865.0,11466.85,11785.37,268300],["2021-06-04",11785.37,11785.37,11387.22,11586.3,223600],["2021-06-07",11665.93,11944.63,11626.11,11745.56,290800],["2021-06-08",11944.63,11944.63,11028.88,11387.22,207700],["2021-06-09",11148.33,11546.48,11148.33,11387.22,236200],["2021-06-10",11427.03,12183.53,11307.59,12183.53,582600],["2021-06-11",12621.5,12820.57,12183.53,12263.16,658500],["2021-06-14",12302.97,12422.42,11944.63,12103.9,279400],["2021-06-15",12342.79,12940.02,12103.9,12900.21,1172600],["2021-06-16",12900.21,12900.21,12342.79,12502.05,400600],["2021-06-17",12342.79,13139.1,12342.79,13059.47,694200],["2021-06-18",13059.47,13139.1,12780.76,12860.39,642500],["2021-06-21",12581.68,12860.39,12581.68,12740.94,408400],["2021-06-22",12661.31,12860.39,12382.6,12701.13,454100],["2021-06-23",12661.31,12661.31,12223.34,12382.6,404500],["2021-06-24",12342.79,12342.79,11546.48,11705.74,579700],["2021-06-25",11665.93,12103.9,11626.11,12024.27,453100],["2021-06-28",12024.27,12064.08,11785.37,11904.82,239400],["2021-06-29",11984.45,12342.79,11904.82,12223.34,394900],["2021-06-30",12223.34,12263.16,11984.45,12024.27,172600],["2021-07-01",11984.45,12143.71,11546.48,11944.63,118200],["2021-07-02",11865.0,11944.63,11705.74,11825.19,209700],["2021-07-05",11785.37,11785.37,11227.96,11387.22,2974015],["2021-07-06",11387.22,11546.48,11108.51,11108.51,257000],["2021-07-07",10989.06,11108.51,10431.65,11108.51,191400],["2021-07-08",11307.59,11427.03,11148.33,11227.96,159800],["2021-07-09",11148.33,11188.14,10750.17,10989.06,174900],["2021-07-12",10989.06,10989.06,10232.57,10352.02,249700],["2021-07-13",10949.25,10949.25,10391.83,10670.54,138300],["2021-07-14",10590.91,10750.17,10471.46,10670.54,77600],["2021-07-15",10670.54,10869.62,10670.54,10869.62,105700],["2021-07-16",10829.8,10949.25,10670.54,10789.99,83800],["2021-07-19",10511.28,10750.17,10391.83,10471.46,125800],["2021-07-20",10471.46,10750.17,10352.02,10670.54,92200],["2021-07-21",10909.43,10909.43,10630.72,10670.54,49400],["2021-07-22",10551.09,10829.8,10551.09,10710.36,147400],["2021-07-23",10789.99,10789.99,10590.91,10590.91,91700],["2021-07-26",10590.91,11068.69,10551.09,11028.88,256700],["2021-07-27",11068.69,11387.22,11068.69,11148.33,249000],["2021-07-28",11188.14,11188.14,11028.88,11068.69,104700],["2021-07-29",11108.51,11108.51,10750.17,10909.43,220100],["2021-07-30",10949.25,10989.06,10829.8,10909.43,176600],["2021-08-02",10750.17,10869.62,10710.36,10750.17,273900],["2021-08-03",10750.17,10750.17,10590.91,10590.91,290400],["2021-08-04",10710.36,10710.36,10551.09,10590.91,219300],["2021-08-05",11272.73,11318.18,11136.36,11318.18,354900],["2021-08-06",11636.36,11681.82,11454.55,11636.36,289400],["2021-08-09",11590.91,11636.36,11363.64,11636.36,143800],["2021-08-10",11500.0,11636.36,11363.64,11545.45,172100],["2021-08-11",11454.55,11545.45,11363.64,11409.09,293000],["2021-08-12",11272.73,11409.09,11272.73,11318.18,190000],["2021-08-13",11272.73,11954.55,11272.73,11954.55,651000],["2021-08-16",12409.09,12772.73,12363.64,12727.27,734700],["2021-08-17",12727.27,12727.27,12363.64,12500.0,261800],["2021-08-18",12454.55,12909.09,12136.36,12590.91,753100],["2021-08-19",12636.36,13454.55,12636.36,13454.55,1494100],["2021-08-20",14090.91,14136.36,12818.18,13454.55,1078400],["2021-08-23",13181.82,13181.82,12545.45,12545.45,670700],["2021-08-24",12545.45,12727.27,11727.27,11954.55,585100],["2021-08-25",11727.27,12681.82,11681.82,12681.82,494800],["2021-08-26",12954.55,13000.0,12318.18,12318.18,258300],["2021-08-27",11909.09,12545.45,11909.09,12454.55,339500],["2021-08-30",12454.55,13318.18,12454.55,13045.45,913100],["2021-08-31",13090.91,13863.64,13090.91,13590.91,1897800],["2021-09-01",13636.36,13863.64,13363.64,13772.73,1163800],["2021-09-06",13818.18,14363.64,13727.27,13863.64,1354400],["2021-09-07",13954.55,13954.55,12954.55,13000.0,1323200],["2021-09-08",13000.0,13000.0,12454.55,12545.45,819000],["2021-09-09",12545.45,12909.09,12272.73,12863.64,551400],["2021-09-10",12863.64,13454.55,12545.45,12909.09,380200],["2021-09-13",12727.27,12954.55,12545.45,12681.82,344800],["2021-09-14",12545.45,12681.82,12272.73,12500.0,360700],["2021-09-15",12500.0,12818.18,12181.82,12545.45,982600],["2021-09-16",12909.09,12909.09,12545.45,12636.36,345300],["2021-09-17",12636.36,12909.09,12454.55,12681.82,416900],["2021-09-20",12636.36,12681.82,12318.18,12363.64,551600],["2021-09-21",12272.73,12454.55,12090.91,12363.64,553800],["2021-09-22",12272.73,13000.0,12272.73,12863.64,650800],["2021-09-23",12909.09,13000.0,12590.91,12590.91,363900],["2021-09-24",12681.82,12681.82,12363.64,12545.45,186800],["2021-09-27",12454.55,12590.91,12090.91,12090.91,375100],["2021-09-28",11818.18,12272.73,11818.18,12181.82,317600],["2021-09-29",12227.27,12227.27,12000.0,12136.36,165900],["2021-09-30",12181.82,12409.09,12181.82,12318.18,99300],["2021-10-01",12318.18,12409.09,12000.0,12181.82,270500],["2021-10-04",12272.73,12772.73,12090.91,12681.82,847900],["2021-10-05",12818.18,13045.45,12681.82,12863.64,717000],["2021-10-06",12909.09,13045.45,12818.18,13000.0,597300],["2021-10-07",13136.36,13636.36,13000.0,13545.45,1170200],["2021-10-08",13909.09,13909.09,13045.45,13090.91,713600],["2021-10-11",13090.91,13136.36,12818.18,13000.0,389400],["2021-10-12",12863.64,12954.55,12727.27,12954.55,412700],["2021-10-13",12909.09,13181.82,12863.64,13090.91,400200],["2021-10-14",12954.55,13181.82,12954.55,13090.91,332500],["2021-10-15",13090.91,13090.91,12772.73,12772.73,418300],["2021-10-18",12727.27,12772.73,12500.0,12681.82,514300],["2021-10-19",12681.82,12818.18,12545.45,12681.82,354700],["2021-10-20",12500.0,12681.82,12272.73,12454.55,1615600],["2021-10-21",12545.45,13045.45,12500.0,12909.09,1434600],["2021-10-22",13272.73,13772.73,13090.91,13772.73,3182500],["2021-10-25",14181.82,14409.09,13909.09,14000.0,2157000],["2021-10-26",13454.55,14363.64,13454.55,14318.18,1770400],["2021-10-27",14545.45,14909.09,14363.64,14545.45,2646200],["2021-10-28",14636.36,14772.73,14363.64,14545.45,1265400],["2021-10-29",14727.27,14818.18,14454.55,14727.27,1826400],["2021-11-01",15000.0,15727.27,14772.73,15727.27,3371400],["2021-11-02",15727.27,16181.82,15545.45,15909.09,1343300],["2021-11-03",15909.09,15954.55,14818.18,14818.18,2681200],["2021-11-04",14909.09,15818.18,14636.36,15818.18,2462300],["2021-11-05",16818.18,16909.09,16636.36,16909.09,3082700],["2021-11-08",18090.91,18090.91,17090.91,17772.73,5499300],["2021-11-09",17409.09,17727.27,17000.0,17272.73,2277800],["2021-11-10",17181.82,18181.82,16954.55,17590.91,2451900],["2021-11-11",18000.0,18000.0,17181.82,17272.73,2667400],["2021-11-12",17181.82,18090.91,17181.82,18045.45,3354000],["2021-11-15",18181.82,18636.36,17272.73,17818.18,2869200],["2021-11-16",17727.27,17727.27,16818.18,17272.73,2010900],["2021-11-17",17090.91,18181.82,16863.64,17454.55,1703800],["2021-11-18",17727.27,17727.27,17090.91,17181.82,2208700],["2021-11-19",17181.82,17181.82,16000.0,16090.91,3047900],["2021-11-22",16181.82,16545.45,15545.45,15636.36,1402100],["2021-11-23",15636.36,16727.27,15636.36,16727.27,855300],["2021-11-24",17863.64,17863.64,17636.36,17863.64,1615200],["2021-11-25",19090.91,19090.91,18272.73,19090.91,4609500],["2021-11-26",19545.45,20409.09,19136.36,20363.64,2780400],["2021-11-29",19090.91,21318.18,19090.91,20363.64,1980600],["2021-11-30",20363.64,20818.18,19363.64,19590.91,3018200],["2021-12-01",19590.91,20363.64,19500.0,19545.45,1457000],["2021-12-02",19090.91,20454.55,19090.91,20272.73,2332900],["2021-12-03",20272.73,20272.73,19090.91,19090.91,1642600],["2021-12-06",18636.36,19090.91,17772.73,17772.73,2227500],["2021-12-07",17772.73,19000.0,16909.09,19000.0,1761600],["2021-12-08",19181.82,19636.36,18727.27,18727.27,805800],["2021-12-09",18181.82,18909.09,18181.82,18863.64,815300],["2021-12-10",18863.64,18863.64,18454.55,18545.45,976900],["2021-12-13",18909.09,19545.45,18636.36,19363.64,1454300],["2021-12-14",19227.27,20000.0,18727.27,18818.18,1176400],["2021-12-15",18909.09,19090.91,18500.0,18590.91,775800],["2021-12-16",18454.55,18772.73,18363.64,18545.45,1017600],["2021-12-17",18545.45,19500.0,17727.27,19090.91,2423500],["2021-12-20",19272.73,19909.09,18727.27,18909.09,1147500],["2021-12-21",19090.91,19409.09,18636.36,18863.64,1196800],["2021-12-22",19090.91,19090.91,18181.82,18272.73,2026500],["2021-12-23",18545.45,18590.91,17000.0,17454.55,2667600],["2021-12-24",17545.45,17727.27,17227.27,17363.64,1009700],["2021-12-27",17454.55,17909.09,17272.73,17500.0,533500],["2021-12-28",17545.45,17545.45,16909.09,17000.0,2264500],["2021-12-29",17272.73,17727.27,16863.64,17272.73,811500],["2021-12-30",17272.73,17318.18,17090.91,17227.27,498700],["2021-12-31",17181.82,17909.09,17090.91,17409.09,991600],["2022-01-04",17727.27,17863.64,17409.09,17590.91,1048900],["2022-01-05",17590.91,18818.18,17545.45,18818.18,1691000],["2022-01-06",19545.45,19772.73,18681.82,19090.91,3393600],["2022-01-07",19090.91,19090.91,18363.64,18545.45,1670600],["2022-01-10",18454.55,19000.0,17954.55,18000.0,1718500],["2022-01-11",17636.36,17909.09,17272.73,17272.73,1885600],["2022-01-12",17272.73,17727.27,16545.45,17272.73,1198800],["2022-01-13",17181.82,17545.45,16090.91,16090.91,1368100],["2022-01-14",15636.36,16727.27,15636.36,16227.27,975600],["2022-01-17",16727.27,16772.73,15136.36,15136.36,1626800],["2022-01-18",14909.09,15227.27,14090.91,14181.82,1054800],["2022-01-19",14090.91,14500.0,14090.91,14363.64,601500],["2022-01-20",14363.64,15363.64,14363.64,15363.64,697100],["2022-01-21",15636.36,15636.36,15090.91,15272.73,549600],["2022-01-24",15090.91,15090.91,14227.27,14227.27,983600],["2022-01-25",13636.36,14545.45,13636.36,14181.82,538700],["2022-01-26",14272.73,14545.45,13727.27,13727.27,529500],["2022-01-27",13272.73,14000.0,13272.73,13681.82,404800],["2022-01-28",13681.82,14272.73,13681.82,13954.55,457600],["2022-02-07",14363.64,14909.09,14181.82,14909.09,550200],["2022-02-08",15409.09,15909.09,15090.91,15909.09,881000],["2022-02-09",16272.73,16545.45,15636.36,15636.36,948500],["2022-02-10",15545.45,15909.09,15227.27,15636.36,516700],["2022-02-11",15500.0,16181.82,15363.64,15681.82,540100],["2022-02-14",15454.55,16500.0,15181.82,16363.64,1409300],["2022-02-15",16500.0,16500.0,15909.09,16227.27,393300],["2022-02-16",16272.73,16818.18,16181.82,16363.64,636500],["2022-02-17",16318.18,16318.18,15909.09,16227.27,727100],["2022-02-18",16454.55,16545.45,15909.09,16318.18,798200],["2022-02-21",16545.45,16863.64,16181.82,16727.27,3718900],["2022-02-22",16545.45,16545.45,16090.91,16363.64,893000],["2022-02-23",16363.64,17090.91,16272.73,16681.82,1416400],["2022-02-24",16681.82,16909.09,15636.36,16181.82,1557600],["2022-02-25",16227.27,16636.36,16227.27,16272.73,561600],["2022-02-28",16363.64,17272.73,16000.0,17272.73,1769600],["2022-03-01",17454.55,17909.09,17090.91,17272.73,2139700],["2022-03-02",17272.73,17818.18,17045.45,17454.55,1407400],["2022-03-03",17681.82,18454.55,17272.73,18363.64,3297300],["2022-03-04",18636.36,18727.27,18181.82,18318.18,2199600],["2022-03-07",18227.27,19000.0,17727.27,18363.64,1656400],["2022-03-08",18000.0,18363.64,17409.09,17409.09,2047500],["2022-03-09",17454.55,17636.36,16454.55,17045.45,1570300],["2022-03-10",17636.36,18227.27,17272.73,18227.27,2121500],["2022-03-11",18318.18,18909.09,17727.27,17954.55,2184900],["2022-03-14",17772.73,18181.82,17000.0,17181.82,1144100],["2022-03-15",17272.73,18000.0,16454.55,17454.55,1415000],["2022-03-16",17545.45,18000.0,17363.64,17727.27,1083400],["2022-03-17",18090.91,18363.64,17636.36,17727.27,1403300],["2022-03-18",17818.18,17818.18,17409.09,17409.09,1208400],["2022-03-21",17818.18,18000.0,17409.09,17545.45,1426900],["2022-03-22",17681.82,18272.73,17681.82,17909.09,1577800],["2022-03-23",18090.91,19136.36,17954.55,19136.36,6624500],["2022-03-24",19136.36,19727.27,19136.36,19227.27,2268700],["2022-03-25",19227.27,19636.36,19136.36,19227.27,2138900],["2022-03-28",18863.64,20545.45,18863.64,20545.45,5950100],["2022-03-29",21272.73,21272.73,20545.45,20636.36,2859800],["2022-03-30",20363.64,22045.45,20363.64,22000.0,5579600],["2022-03-31",21818.18,22090.91,21227.27,21363.64,3193100],["2022-04-01",21181.82,22545.45,21181.82,21818.18,2973900],["2022-04-04",22181.82,22363.64,21181.82,21181.82,3224300],["2022-04-05",20909.09,22636.36,20636.36,22545.45,4264400],["2022-04-06",22545.45,23272.73,21545.45,21772.73,2596300],["2022-04-07",21818.18,21818.18,20272.73,20272.73,2686100],["2022-04-08",20272.73,20636.36,19363.64,19363.64,3624200],["2022-04-12",19545.45,20681.82,19363.64,20681.82,2224500],["2022-04-13",20954.55,21818.18,20727.27,21181.82,2493400],["2022-04-14",21136.36,22090.91,20954.55,21409.09,2453600],["2022-04-15",21409.09,22863.64,21409.09,22545.45,5622000],["2022-04-18",23181.82,24090.91,22636.36,24000.0,4119900],["2022-04-19",24000.0,24545.45,22363.64,22363.64,3336600],["2022-04-20",22090.91,23363.64,20818.18,21181.82,5439300],["2022-04-21",20818.18,21818.18,19727.27,19909.09,4225600],["2022-04-22",20454.55,20727.27,18545.45,18545.45,3736600],["2022-04-25",18454.55,18454.55,17272.73,17272.73,2228300],["2022-04-26",16090.91,17000.0,16090.91,16363.64,4077000],["2022-04-27",16545.45,17500.0,16318.18,17500.0,2310300],["2022-04-28",17727.27,18454.55,17545.45,17590.91,1630100],["2022-04-29",17272.73,18818.18,17136.36,18818.18,3198500],["2022-05-04",18818.18,19818.18,18818.18,19181.82,2181000],["2022-05-05",19409.09,19500.0,17863.64,17954.55,2546300],["2022-05-06",17090.91,19000.0,17000.0,18181.82,2275500],["2022-05-09",17818.18,18909.09,16909.09,16909.09,3159000],["2022-05-10",16409.09,18090.91,16045.45,18090.91,1634600],["2022-05-11",18545.45,18636.36,18000.0,18181.82,1159700],["2022-05-12",18000.0,18318.18,16909.09,16909.09,1913100],["2022-05-13",16909.09,16909.09,15727.27,15727.27,2346300],["2022-05-16",16636.36,16636.36,14636.36,14636.36,1986200],["2022-05-17",14000.0,15636.36,13727.27,15636.36,1561600],["2022-05-18",15909.09,16454.55,15545.45,16000.0,1614400],["2022-05-19",15181.82,16045.45,15181.82,15636.36,1209900],["2022-05-20",15636.36,16090.91,15454.55,15636.36,1072200],["2022-05-23",16000.0,16681.82,15590.91,16090.91,1927500],["2022-05-24",16181.82,16636.36,15863.64,16545.45,1239400],["2022-05-25",16636.36,17681.82,16636.36,17681.82,2365300],["2022-05-26",18090.91,18090.91,17318.18,17681.82,1667900],["2022-05-27",17681.82,18636.36,17545.45,17727.27,2588400],["2022-05-30",17727.27,18181.82,17454.55,17727.27,1763900],["2022-05-31",17727.27,18090.91,17454.55,17727.27,1492400],["2022-06-01",17590.91,18954.55,17454.55,18954.55,4189400],["2022-06-02",19272.73,19727.27,18727.27,19000.0,2474200],["2022-06-03",18727.27,19727.27,18227.27,19045.45,2312200],["2022-06-06",19090.91,20000.0,18681.82,19090.91,3560200],["2022-06-07",19090.91,20409.09,19090.91,20409.09,3648400],["2022-06-08",20909.09,21181.82,20272.73,20272.73,3169700],["2022-06-09",20090.91,20545.45,19636.36,20272.73,2455500],["2022-06-10",20181.82,20681.82,18863.64,18863.64,3612900],["2022-06-13",17590.91,18500.0,17545.45,17545.45,3188900],["2022-06-14",16909.09,18318.18,16727.27,17636.36,2140500],["2022-06-15",17636.36,17909.09,16454.55,17272.73,1819000],["2022-06-16",18045.45,18136.36,17545.45,17636.36,1370100],["2022-06-17",16727.27,17681.82,16545.45,17000.0,1606400],["2022-06-20",17000.0,18000.0,16909.09,17000.0,2290200],["2022-06-21",17000.0,17636.36,15818.18,15818.18,2516300],["2022-06-22",16272.73,16409.09,14727.27,14818.18,2010000],["2022-06-23",14454.55,15772.73,14363.64,15772.73,1245300],["2022-06-24",15909.09,16272.73,15636.36,15636.36,755000],["2022-06-27",15909.09,16181.82,15681.82,15681.82,1518800],["2022-06-28",15727.27,16045.45,14818.18,15181.82,2140100],["2022-06-29",15000.0,16000.0,15000.0,15863.64,1322800],["2022-06-30",16136.36,16136.36,15409.09,15409.09,866200],["2022-07-01",15272.73,15727.27,14772.73,15409.09,1297100],["2022-07-04",15590.91,15818.18,14818.18,15000.0,1183700],["2022-07-05",15045.45,15272.73,14363.64,14545.45,1623500],["2022-07-06",14136.36,15136.36,14136.36,14227.27,886200],["2022-07-07",14227.27,14454.55,13909.09,14136.36,839600],["2022-07-08",14636.36,14636.36,14272.73,14363.64,803400],["2022-07-11",14272.73,14500.0,13863.64,14000.0,623400],["2022-07-12",14000.0,14954.55,13818.18,14954.55,1346700],["2022-07-13",15045.45,15136.36,14681.82,14818.18,1335900],["2022-07-14",14363.64,14772.73,14363.64,14545.45,964700],["2022-07-15",14727.27,14863.64,14363.64,14363.64,1062700],["2022-07-18",14454.55,15090.91,14454.55,15000.0,939400],["2022-07-19",15045.45,15181.82,14636.36,14818.18,535700],["2022-07-20",14954.55,15409.09,14818.18,15090.91,1868400],["2022-07-21",15181.82,15272.73,14772.73,14772.73,1090700],["2022-07-22",14727.27,15000.0,14590.91,14590.91,665700],["2022-07-25",14727.27,14863.64,14545.45,14545.45,679000],["2022-07-26",14500.0,14545.45,13954.55,14000.0,1485900],["2022-07-27",14000.0,14000.0,13545.45,13909.09,2017200],["2022-07-28",14850.0,14850.0,14600.0,14750.0,1292700],["2022-07-29",14700.0,14700.0,14400.0,14400.0,780700],["2022-08-01",14500.0,14650.0,14150.0,14650.0,1599400],["2022-08-02",14850.0,14900.0,14600.0,14850.0,1176200],["2022-08-03",14550.0,15500.0,14550.0,15300.0,1577200],["2022-08-04",15400.0,15450.0,14950.0,14950.0,1826300],["2022-08-05",15000.0,15100.0,14750.0,15000.0,876800],["2022-08-08",15400.0,15800.0,15000.0,15700.0,2457400],["2022-08-09",15800.0,15850.0,15400.0,15400.0,1494200],["2022-08-10",15400.0,15550.0,15250.0,15400.0,927500],["2022-08-11",15550.0,15800.0,15200.0,15300.0,1790400],["2022-08-12",15200.0,15600.0,15150.0,15450.0,1188400],["2022-08-15",15500.0,15600.0,15300.0,15400.0,930400],["2022-08-16",15400.0,15500.0,15300.0,15350.0,916800],["2022-08-17",15450.0,15850.0,15250.0,15350.0,2758200],["2022-08-18",15350.0,15400.0,15150.0,15250.0,933200],["2022-08-19",15250.0,15350.0,14900.0,14950.0,1388400],["2022-08-22",14600.0,14850.0,14300.0,14400.0,1731500],["2022-08-23",14100.0,14800.0,14100.0,14800.0,767200],["2022-08-24",14650.0,15000.0,14650.0,14750.0,1026600],["2022-08-25",14750.0,15150.0,14750.0,15150.0,1274500],["2022-08-26",15300.0,15500.0,14800.0,14950.0,1301100],["2022-08-29",14600.0,14750.0,14200.0,14700.0,1545000],["2022-08-30",14900.0,15050.0,14550.0,14600.0,845200],["2022-08-31",14500.0,15250.0,14500.0,15200.0,1878700],["2022-09-05",15200.0,15500.0,15200.0,15200.0,1314700],["2022-09-06",15100.0,15450.0,14950.0,14950.0,1137100],["2022-09-07",14900.0,15050.0,14300.0,14300.0,1301500],["2022-09-08",14550.0,14550.0,14100.0,14200.0,1014200],["2022-09-09",14200.0,14350.0,14050.0,14350.0,982700],["2022-09-12",14600.0,14600.0,14200.0,14250.0,651600],["2022-09-13",14100.0,14700.0,14100.0,14450.0,783200],["2022-09-14",14150.0,14450.0,14100.0,14400.0,735700],["2022-09-15",14450.0,14550.0,14200.0,14300.0,663800],["2022-09-16",14250.0,14300.0,13800.0,13900.0,1098700],["2022-09-19",13900.0,13900.0,13000.0,13000.0,1665600],["2022-09-20",13100.0,13850.0,12750.0,13200.0,845100],["2022-09-21",12900.0,13300.0,12800.0,13050.0,663800],["2022-09-22",13000.0,13250.0,12900.0,13250.0,587300],["2022-09-23",13300.0,13600.0,13250.0,13350.0,741400],["2022-09-26",13100.0,13200.0,12450.0,12550.0,1242100],["2022-09-27",12750.0,12800.0,12500.0,12550.0,503900],["2022-09-28",12600.0,12650.0,12250.0,12300.0,635000],["2022-09-29",12500.0,12550.0,11450.0,11450.0,851000],["2022-09-30",11250.0,11450.0,10650.0,11400.0,1885700],["2022-10-03",11550.0,11550.0,10650.0,10650.0,682300],["2022-10-04",10800.0,10850.0,10150.0,10150.0,812800],["2022-10-05",10300.0,10750.0,10200.0,10750.0,656400],["2022-10-06",10850.0,10850.0,10350.0,10350.0,669700],["2022-10-07",10350.0,10350.0,9630.0,9630.0,1353000],["2022-10-10",9010.0,9800.0,9010.0,9600.0,750700],["2022-10-11",9510.0,9800.0,8930.0,8930.0,797300],["2022-10-12",8650.0,9550.0,8650.0,9550.0,820800],["2022-10-13",9500.0,9900.0,9310.0,9900.0,628300],["2022-10-14",10400.0,10400.0,9910.0,10200.0,785200],["2022-10-17",10000.0,10300.0,9650.0,10300.0,552500],["2022-10-18",10300.0,10350.0,10150.0,10250.0,613200],["2022-10-19",10200.0,10300.0,9990.0,10150.0,623400],["2022-10-20",9980.0,10050.0,9700.0,9700.0,271520],["2022-10-21",9850.0,9850.0,9030.0,9030.0,769800],["2022-10-24",9070.0,9070.0,8400.0,8400.0,941900],["2022-10-25",7850.0,8800.0,7820.0,8000.0,684400],["2022-10-26",7930.0,8300.0,7930.0,8060.0,244400],["2022-10-27",7950.0,8550.0,7950.0,8550.0,416100],["2022-10-28",8600.0,8770.0,8420.0,8590.0,336700],["2022-10-31",8630.0,8630.0,8300.0,8400.0,227400],["2022-11-01",8400.0,8600.0,8400.0,8500.0,293700],["2022-11-02",8500.0,8600.0,8420.0,8450.0,241900],["2022-11-03",8300.0,8440.0,8200.0,8220.0,320000],["2022-11-04",8220.0,8220.0,7650.0,7800.0,709600],["2022-11-07",7700.0,7900.0,7260.0,7260.0,510800],["2022-11-08",6910.0,7200.0,6800.0,7020.0,412500],["2022-11-09",6640.0,7200.0,6640.0,6680.0,382400],["2022-11-10",6680.0,6750.0,6220.0,6220.0,1393300],["2022-11-11",6280.0,6350.0,5800.0,5800.0,713700],["2022-11-14",5800.0,5800.0,5400.0,5450.0,712000],["2022-11-15",5170.0,5410.0,5070.0,5200.0,1389800],["2022-11-16",5000.0,5560.0,4910.0,5560.0,659800],["2022-11-17",5900.0,5940.0,5700.0,5940.0,773400],["2022-11-18",6130.0,6350.0,5890.0,6350.0,1174400],["2022-11-21",6450.0,6730.0,6450.0,6620.0,453600],["2022-11-22",6620.0,6920.0,6320.0,6600.0,928900],["2022-11-23",6500.0,6680.0,6420.0,6440.0,402000],["2022-11-24",6280.0,6510.0,6240.0,6430.0,392400],["2022-11-25",6530.0,6700.0,6390.0,6670.0,500600],["2022-11-28",7000.0,7130.0,6800.0,7130.0,565600],["2022-11-29",7590.0,7620.0,7100.0,7570.0,1079600],["2022-11-30",7850.0,7900.0,7540.0,7650.0,631500],["2022-12-01",7800.0,8120.0,7720.0,8000.0,1076400],["2022-12-02",7850.0,8120.0,7700.0,8040.0,715800],["2022-12-05",8370.0,8450.0,8200.0,8360.0,1014800],["2022-12-06",8300.0,8940.0,8160.0,8800.0,2173600],["2022-12-07",9170.0,9170.0,8190.0,8190.0,1392300],["2022-12-08",8290.0,8500.0,8190.0,8380.0,852100],["2022-12-09",8350.0,8400.0,8050.0,8200.0,639000],["2022-12-12",8200.0,8670.0,8160.0,8310.0,1198100],["2022-12-13",8350.0,8450.0,8140.0,8290.0,573400],["2022-12-14",8430.0,8480.0,8230.0,8280.0,669700],["2022-12-15",8200.0,8340.0,8170.0,8220.0,474200],["2022-12-16",8000.0,8280.0,8000.0,8230.0,511400],["2022-12-19",8310.0,8690.0,8220.0,8300.0,853500],["2022-12-20",8260.0,8290.0,7800.0,7870.0,808100],["2022-12-21",7900.0,7940.0,7320.0,7490.0,781500],["2022-12-22",7550.0,7800.0,7430.0,7540.0,368700],["2022-12-23",7730.0,7730.0,7430.0,7520.0,194700],["2022-12-26",7590.0,7590.0,7100.0,7100.0,413500],["2022-12-27",7010.0,7500.0,7000.0,7400.0,11347400],["2022-12-28",7550.0,7550.0,7400.0,7420.0,358200],["2022-12-29",7480.0,7540.0,7370.0,7410.0,363700],["2022-12-30",7450.0,7700.0,7410.0,7600.0,363000],["2023-01-03",7690.0,8130.0,7680.0,8130.0,1353200],["2023-01-04",8350.0,8360.0,8100.0,8180.0,610700],["2023-01-05",8300.0,8300.0,8110.0,8190.0,489100],["2023-01-06",8250.0,8450.0,8080.0,8140.0,1859800],["2023-01-09",8300.0,8380.0,8140.0,8210.0,550300],["2023-01-10",8210.0,8300.0,8100.0,8180.0,640700],["2023-01-11",8200.0,8380.0,8150.0,8150.0,547600],["2023-01-12",8300.0,8650.0,8090.0,8450.0,1272100],["2023-01-13",8520.0,8550.0,8270.0,8290.0,1005400],["2023-01-16",8200.0,8300.0,8150.0,8150.0,676600],["2023-01-17",8150.0,8360.0,8150.0,8330.0,764500],["2023-01-18",8330.0,8720.0,8280.0,8720.0,1609900],["2023-01-19",8700.0,8770.0,8670.0,8750.0,739600],["2023-01-27",8770.0,8990.0,8770.0,8780.0,843000],["2023-01-30",8750.0,8800.0,8610.0,8680.0,1111300],["2023-01-31",8610.0,9000.0,8490.0,9000.0,1103600],["2023-02-01",9030.0,9030.0,8500.0,8900.0,1026900],["2023-02-02",8870.0,8870.0,8500.0,8600.0,702300],["2023-02-03",8600.0,8740.0,8300.0,8740.0,1358900],["2023-02-06",8570.0,8710.0,8450.0,8710.0,520900],["2023-02-07",8700.0,9030.0,8590.0,8800.0,1044500],["2023-02-08",8800.0,8900.0,8500.0,8900.0,489600],["2023-02-09",8900.0,9520.0,8900.0,9520.0,4789000],["2023-02-10",10150.0,10150.0,9700.0,9760.0,2014000],["2023-02-13",9760.0,9770.0,9080.0,9100.0,3687700],["2023-02-14",9200.0,9250.0,9090.0,9160.0,1046100],["2023-02-15",9100.0,9490.0,9100.0,9300.0,1195300],["2023-02-16",9480.0,9850.0,9350.0,9850.0,1570000],["2023-02-17",9950.0,10050.0,9550.0,9580.0,1198200],["2023-02-20",9500.0,9950.0,9490.0,9950.0,1025000],["2023-02-21",10000.0,10200.0,9630.0,9700.0,2005400],["2023-02-22",9530.0,9640.0,9200.0,9200.0,1177100],["2023-02-23",9190.0,9350.0,8660.0,9200.0,1098300],["2023-02-24",9240.0,9240.0,8750.0,8800.0,749200],["2023-02-27",8500.0,8620.0,8350.0,8480.0,741900],["2023-02-28",8510.0,8700.0,8400.0,8540.0,345200],["2023-03-01",8500.0,8850.0,8450.0,8850.0,436900],["2023-03-02",8800.0,8880.0,8400.0,8750.0,307500],["2023-03-03",8630.0,8780.0,8500.0,8500.0,267300],["2023-03-06",8550.0,8650.0,8440.0,8440.0,361700],["2023-03-07",8300.0,8500.0,8300.0,8400.0,295400],["2023-03-08",8350.0,8490.0,8300.0,8490.0,314600],["2023-03-09",8550.0,8650.0,8530.0,8570.0,1310800],["2023-03-10",8570.0,8870.0,8500.0,8680.0,455500],["2023-03-13",8600.0,8600.0,8450.0,8460.0,301900],["2023-03-14",8470.0,8530.0,8180.0,8180.0,609000],["2023-03-15",8450.0,8480.0,8330.0,8470.0,287700],["2023-03-16",8410.0,8410.0,8240.0,8300.0,244300],["2023-03-17",8320.0,8430.0,8260.0,8260.0,187700],["2023-03-20",8240.0,8260.0,7850.0,7870.0,567100],["2023-03-21",7970.0,8000.0,7860.0,7950.0,304700],["2023-03-22",8120.0,8120.0,7950.0,7950.0,212900],["2023-03-23",7810.0,8050.0,7800.0,8040.0,246900],["2023-03-24",8050.0,8150.0,8000.0,8140.0,295800],["2023-03-27",8140.0,8260.0,8120.0,8190.0,208100],["2023-03-28",8200.0,8360.0,8200.0,8300.0,611100],["2023-03-29",8300.0,8450.0,8180.0,8360.0,306800],["2023-03-30",8360.0,8400.0,8230.0,8260.0,202200],["2023-03-31",8270.0,8300.0,8180.0,8280.0,199300],["2023-04-03",8500.0,8500.0,8300.0,8450.0,386300],["2023-04-04",8530.0,8690.0,8420.0,8640.0,594500],["2023-04-05",8680.0,8860.0,8610.0,8860.0,451900],["2023-04-06",8950.0,9000.0,8510.0,8510.0,541800],["2023-04-07",8520.0,8590.0,8410.0,8500.0,261400],["2023-04-10",8500.0,8600.0,8400.0,8490.0,443000],["2023-04-11",8490.0,8850.0,8490.0,8700.0,462800],["2023-04-12",8850.0,8850.0,8640.0,8690.0,346300],["2023-04-13",8700.0,8850.0,8690.0,8820.0,685700],["2023-04-14",8850.0,9150.0,8850.0,9000.0,1180700],["2023-04-17",8980.0,8980.0,8820.0,8870.0,285700],["2023-04-18",8760.0,9100.0,8760.0,8910.0,452600],["2023-04-19",8930.0,9060.0,8590.0,8600.0,501200],["2023-04-20",8520.0,8740.0,8520.0,8680.0,295400],["2023-04-21",8690.0,8700.0,8510.0,8510.0,308400],["2023-04-24",8510.0,8560.0,8200.0,8200.0,376300],["2023-04-25",8210.0,8400.0,8200.0,8250.0,207200],["2023-04-26",8250.0,8400.0,8250.0,8350.0,104400],["2023-04-27",8350.0,8480.0,8350.0,8380.0,1911600],["2023-04-28",8470.0,8470.0,8360.0,8390.0,131800],["2023-05-04",8310.0,8900.0,8310.0,8900.0,421600],["2023-05-05",8700.0,8910.0,8650.0,8780.0,401500],["2023-05-08",8800.0,8800.0,8600.0,8710.0,219400],["2023-05-09",8760.0,8770.0,8600.0,8600.0,220200],["2023-05-10",8600.0,8760.0,8600.0,8750.0,508600],["2023-05-11",8760.0,9050.0,8760.0,8760.0,397100],["2023-05-12",8780.0,8780.0,8710.0,8710.0,332200],["2023-05-15",8840.0,8950.0,8750.0,8850.0,667700],["2023-05-16",8890.0,9030.0,8870.0,9000.0,656300],["2023-05-17",9100.0,9590.0,9100.0,9280.0,1695500],["2023-05-18",9300.0,9400.0,9030.0,9030.0,536400],["2023-05-19",9040.0,9050.0,8700.0,8700.0,1272000],["2023-05-22",8800.0,9000.0,8700.0,8900.0,436700],["2023-05-23",8910.0,9080.0,8780.0,8880.0,351300],["2023-05-24",9000.0,9000.0,8760.0,8900.0,497100],["2023-05-25",8890.0,8910.0,8660.0,8660.0,481500],["2023-05-26",8700.0,8900.0,8700.0,8900.0,1033700],["2023-05-29",8960.0,9480.0,8960.0,9410.0,1689400],["2023-05-30",9430.0,9500.0,9230.0,9290.0,1192300],["2023-05-31",9300.0,9700.0,9300.0,9530.0,1523700],["2023-06-01",9700.0,9750.0,9450.0,9450.0,2071500],["2023-06-02",9620.0,9620.0,9300.0,9450.0,772700],["2023-06-05",9550.0,9650.0,9400.0,9550.0,1931800],["2023-06-06",9650.0,9770.0,9580.0,9660.0,891600],["2023-06-07",9660.0,9750.0,9530.0,9570.0,1782000],["2023-06-08",9660.0,10000.0,9560.0,9600.0,2322300],["2023-06-09",9670.0,9670.0,9350.0,9500.0,1635500],["2023-06-12",9540.0,9740.0,9450.0,9610.0,1422500],["2023-06-13",9740.0,9750.0,9580.0,9630.0,1513900],["2023-06-14",9650.0,9690.0,9350.0,9350.0,1043000],["2023-06-15",9350.0,9390.0,9230.0,9300.0,1111900],["2023-06-16",9200.0,9460.0,9190.0,9250.0,961500],["2023-06-19",9250.0,9350.0,9080.0,9150.0,616900],["2023-06-20",9200.0,9200.0,9080.0,9200.0,611100],["2023-06-21",9280.0,9500.0,9220.0,9500.0,778500],["2023-06-22",9590.0,9800.0,9480.0,9680.0,1290500],["2023-06-23",9660.0,9780.0,9500.0,9600.0,892600],["2023-06-26",9600.0,9700.0,9370.0,9460.0,807500],["2023-06-27",9600.0,10000.0,9500.0,10000.0,1968600],["2023-06-28",10200.0,10400.0,10100.0,10100.0,2292600],["2023-06-29",10200.0,10200.0,9700.0,9700.0,1520700],["2023-06-30",9710.0,9740.0,9500.0,9550.0,983600],["2023-07-03",9560.0,10000.0,9560.0,10000.0,1050500],["2023-07-04",10050.0,10100.0,9860.0,9960.0,920400],["2023-07-05",10000.0,10250.0,9940.0,9970.0,1183900],["2023-07-06",10000.0,10000.0,9670.0,9900.0,709500],["2023-07-07",9920.0,10200.0,9860.0,10150.0,1260100],["2023-07-10",10200.0,10650.0,10200.0,10550.0,2501200],["2023-07-11",10700.0,10700.0,10350.0,10450.0,1350800],["2023-07-12",10400.0,10500.0,10300.0,10450.0,929900],["2023-07-13",10500.0,10800.0,10400.0,10600.0,1338700],["2023-07-14",10700.0,10900.0,10500.0,10750.0,1410200],["2023-07-17",10800.0,10900.0,10450.0,10550.0,1306400],["2023-07-18",10500.0,10600.0,10200.0,10300.0,1666700],["2023-07-19",10350.0,10600.0,10300.0,10450.0,1033200],["2023-07-20",10700.0,10750.0,10500.0,10650.0,1280500],["2023-07-21",10700.0,10750.0,10600.0,10700.0,992300],["2023-07-24",10700.0,11200.0,10700.0,11100.0,1535600],["2023-07-25",11150.0,11200.0,10800.0,11150.0,2009800],["2023-07-26",11250.0,11250.0,10900.0,10950.0,738700],["2023-07-27",11000.0,11000.0,10700.0,10950.0,1864700],["2023-07-28",10850.0,11200.0,10850.0,10900.0,1038100],["2023-07-31",10900.0,10950.0,10750.0,10900.0,1091800],["2023-08-01",10950.0,11000.0,10500.0,10500.0,1407100],["2023-08-02",10400.0,10800.0,10400.0,10800.0,895600],["2023-08-03",10800.0,10850.0,10550.0,10550.0,753500],["2023-08-04",10650.0,10700.0,10500.0,10650.0,1029100],["2023-08-07",10750.0,11350.0,10600.0,11350.0,2625500],["2023-08-08",11500.0,11650.0,11350.0,11500.0,1738000],["2023-08-09",11500.0,11750.0,11350.0,11550.0,1873500],["2023-08-10",11500.0,11650.0,11050.0,11100.0,1538600],["2023-08-11",11250.0,11250.0,10750.0,11200.0,1341600],["2023-08-14",11200.0,11350.0,11100.0,11250.0,1062300],["2023-08-15",11300.0,11700.0,11250.0,11500.0,1685600],["2023-08-16",11700.0,11700.0,11200.0,11300.0,1311700],["2023-08-17",11300.0,11300.0,11050.0,11050.0,1527200],["2023-08-18",11000.0,11000.0,10300.0,10300.0,2705700],["2023-08-21",10100.0,10300.0,9980.0,10050.0,1361100],["2023-08-22",10200.0,10350.0,9710.0,10300.0,1048100],["2023-08-23",10350.0,10400.0,10000.0,10050.0,844900],["2023-08-24",10000.0,10250.0,10000.0,10250.0,546800],["2023-08-25",10500.0,10950.0,10350.0,10650.0,2128900],["2023-08-28",10900.0,10900.0,10500.0,10650.0,981900],["2023-08-29",10700.0,10700.0,10350.0,10500.0,2359400],["2023-08-30",10650.0,10800.0,10450.0,10700.0,1998700],["2023-08-31",10800.0,10900.0,10700.0,10850.0,1354800],["2023-09-05",11000.0,11100.0,10800.0,10950.0,2523900],["2023-09-06",10950.0,11100.0,10800.0,11000.0,1271500],["2023-09-07",11300.0,11350.0,11050.0,11250.0,2559600],["2023-09-08",11150.0,11300.0,11100.0,11200.0,1254400],["2023-09-11",11250.0,11500.0,10800.0,10950.0,2863400],["2023-09-12",10950.0,11200.0,10900.0,11200.0,957500],["2023-09-13",11300.0,11450.0,11000.0,11200.0,2006900],["2023-09-14",11150.0,11150.0,10650.0,10800.0,1472100],["2023-09-15",10850.0,10950.0,10600.0,10750.0,561700],["2023-09-18",10700.0,11000.0,10650.0,10850.0,1314500],["2023-09-19",10950.0,11000.0,10600.0,10850.0,630900],["2023-09-20",10950.0,11600.0,10900.0,11450.0,2200300],["2023-09-21",11500.0,12100.0,11350.0,11700.0,2876500],["2023-09-22",11300.0,12250.0,10900.0,11700.0,3782000],["2023-09-25",11450.0,11750.0,10900.0,10900.0,1794700],["2023-09-26",10400.0,10800.0,10150.0,10150.0,2487300],["2023-09-27",10100.0,10250.0,9840.0,10250.0,1185300],["2023-09-28",10300.0,10400.0,10000.0,10100.0,750800],["2023-09-29",10200.0,10350.0,10100.0,10150.0,631400],["2023-10-02",10400.0,10850.0,10300.0,10750.0,1400000],["2023-10-03",10500.0,10900.0,10150.0,10250.0,1339200],["2023-10-04",10100.0,10400.0,10050.0,10400.0,806500],["2023-10-05",10600.0,10600.0,10200.0,10200.0,707700],["2023-10-06",10200.0,10200.0,9920.0,10200.0,1040000],["2023-10-09",10200.0,10400.0,9930.0,10250.0,596800],["2023-10-10",10400.0,10700.0,10250.0,10400.0,1381500],["2023-10-11",10300.0,10450.0,10200.0,10400.0,1084100],["2023-10-12",10400.0,10550.0,10300.0,10400.0,1372500],["2023-10-13",10250.0,10400.0,10150.0,10400.0,907700],["2023-10-16",10350.0,10450.0,10100.0,10150.0,1112800],["2023-10-17",10300.0,10300.0,9550.0,9550.0,2671000],["2023-10-18",9580.0,9800.0,8890.0,8890.0,1940600],["2023-10-19",9300.0,9300.0,8300.0,8300.0,1314900],["2023-10-20",8120.0,8320.0,8080.0,8300.0,2042700],["2023-10-23",8300.0,8560.0,8300.0,8450.0,819500],["2023-10-24",8500.0,8580.0,8410.0,8470.0,636300],["2023-10-25",8500.0,8680.0,8460.0,8460.0,653100],["2023-10-26",8320.0,8360.0,7870.0,7870.0,1840500],["2023-10-27",7900.0,8000.0,7400.0,8000.0,898400],["2023-10-30",7990.0,7990.0,7750.0,7750.0,546300],["2023-10-31",7850.0,7860.0,7620.0,7620.0,625500],["2023-11-01",7680.0,7680.0,7470.0,7680.0,631100],["2023-11-02",7740.0,8210.0,7740.0,8210.0,1094300],["2023-11-03",8260.0,8400.0,8220.0,8260.0,662100],["2023-11-06",8300.0,8330.0,8140.0,8220.0,428500],["2023-11-07",8200.0,8310.0,8180.0,8220.0,496500],["2023-11-08",8150.0,8630.0,8150.0,8530.0,665500],["2023-11-09",8640.0,8730.0,8550.0,8590.0,702300],["2023-11-10",8450.0,8630.0,8410.0,8490.0,736500],["2023-11-13",8500.0,8570.0,8400.0,8490.0,655900],["2023-11-14",8530.0,8590.0,8500.0,8590.0,724500],["2023-11-15",8800.0,8850.0,8700.0,8750.0,919200],["2023-11-16",8680.0,8880.0,8660.0,8740.0,515300],["2023-11-17",8800.0,8850.0,8430.0,8500.0,983400],["2023-11-20",8240.0,8460.0,8200.0,8390.0,903100],["2023-11-21",8440.0,8470.0,8370.0,8420.0,325200],["2023-11-22",8420.0,8530.0,8410.0,8520.0,460100],["2023-11-23",8590.0,9000.0,8520.0,8630.0,2236900],["2023-11-24",8670.0,8730.0,8400.0,8630.0,604500],["2023-11-27",8650.0,8710.0,8500.0,8500.0,676600],["2023-11-28",8500.0,8550.0,8300.0,8400.0,466300],["2023-11-29",8420.0,8540.0,8420.0,8490.0,300500],["2023-11-30",8510.0,8550.0,8460.0,8470.0,241700],["2023-12-01",8520.0,8520.0,8400.0,8470.0,249400],["2023-12-04",8540.0,8880.0,8470.0,8680.0,795500],["2023-12-05",8680.0,8900.0,8630.0,8760.0,1456700],["2023-12-06",8890.0,9240.0,8770.0,9200.0,1515000],["2023-12-07",9210.0,9220.0,8770.0,8990.0,1665800],["2023-12-08",9050.0,9050.0,8840.0,8860.0,566600],["2023-12-11",8990.0,9050.0,8890.0,9000.0,1320700],["2023-12-12",9130.0,9190.0,8990.0,9010.0,486200],["2023-12-13",9030.0,9100.0,8730.0,8730.0,1329200],["2023-12-14",8900.0,8900.0,8680.0,8720.0,374700],["2023-12-15",8700.0,8800.0,8680.0,8720.0,379300],["2023-12-18",8720.0,8730.0,8630.0,8640.0,1082100],["2023-12-19",8630.0,8700.0,8550.0,8650.0,565800],["2023-12-20",8650.0,8730.0,8650.0,8650.0,945000],["2023-12-21",8660.0,8750.0,8620.0,8700.0,196600],["2023-12-22",8740.0,8840.0,8700.0,8760.0,962200],["2023-12-25",8830.0,8880.0,8760.0,8800.0,228000],["2023-12-26",8810.0,8850.0,8700.0,8740.0,692800],["2023-12-27",8750.0,8770.0,8710.0,8710.0,423900],["2023-12-28",8720.0,8750.0,8680.0,8690.0,340200],["2023-12-29",8690.0,8780.0,8690.0,8720.0,328700],["2024-01-02",8720.0,8790.0,8700.0,8730.0,316000],["2024-01-03",8700.0,8890.0,8700.0,8880.0,512200],["2024-01-04",8880.0,8940.0,8850.0,8870.0,461300],["2024-01-05",8870.0,8910.0,8740.0,8900.0,488500],["2024-01-08",8900.0,8950.0,8810.0,8820.0,248100],["2024-01-09",8820.0,8830.0,8740.0,8750.0,370600],["2024-01-10",8750.0,8800.0,8680.0,8680.0,458600],["2024-01-11",8700.0,8770.0,8530.0,8650.0,506800],["2024-01-12",8650.0,8660.0,8450.0,8460.0,754300],["2024-01-15",8470.0,8570.0,8400.0,8430.0,234500],["2024-01-16",8400.0,8450.0,8390.0,8430.0,346500],["2024-01-17",8450.0,8540.0,8440.0,8480.0,319800],["2024-01-18",8470.0,8520.0,8470.0,8510.0,151400],["2024-01-19",8520.0,8540.0,8480.0,8510.0,242300],["2024-01-22",8530.0,8560.0,8430.0,8480.0,210200],["2024-01-23",8470.0,8500.0,8440.0,8450.0,175400],["2024-01-24",8500.0,8740.0,8500.0,8560.0,526400],["2024-01-25",8530.0,8610.0,8500.0,8510.0,158900],["2024-01-26",8520.0,8600.0,8520.0,8520.0,286200],["2024-01-29",8530.0,8610.0,8500.0,8510.0,258200],["2024-01-30",8520.0,8620.0,8500.0,8570.0,282600],["2024-01-31",8570.0,8570.0,8460.0,8460.0,486700],["2024-02-01",8460.0,8510.0,8440.0,8490.0,246300],["2024-02-02",8500.0,8570.0,8460.0,8470.0,328400],["2024-02-05",8480.0,8520.0,8440.0,8480.0,484500],["2024-02-06",8500.0,8510.0,8420.0,8470.0,250900],["2024-02-07",8500.0,8530.0,8440.0,8460.0,377900],["2024-02-15",8460.0,8670.0,8450.0,8620.0,533200],["2024-02-16",8580.0,8780.0,8580.0,8750.0,946700],["2024-02-19",8750.0,8890.0,8750.0,8890.0,812700],["2024-02-20",8930.0,8930.0,8730.0,8780.0,634500],["2024-02-21",8820.0,8820.0,8720.0,8790.0,311800],["2024-02-22",8790.0,8880.0,8780.0,8780.0,535000],["2024-02-23",8940.0,9070.0,8740.0,8740.0,1257600],["2024-02-26",8770.0,9270.0,8670.0,9180.0,1882300],["2024-02-27",9190.0,9190.0,8850.0,9000.0,862300],["2024-02-28",9020.0,9020.0,8810.0,8840.0,917000],["2024-02-29",8930.0,9000.0,8840.0,8900.0,588500],["2024-03-01",8990.0,8990.0,8840.0,8880.0,381500],["2024-03-04",8920.0,8990.0,8880.0,8980.0,745000],["2024-03-05",8980.0,9200.0,8910.0,9100.0,925500],["2024-03-06",9150.0,9270.0,8990.0,9030.0,833800],["2024-03-07",9030.0,9070.0,8900.0,8910.0,605200],["2024-03-08",8980.0,9020.0,8850.0,8860.0,701000],["2024-03-11",9000.0,9150.0,8840.0,8890.0,1064900],["2024-03-12",8900.0,8900.0,8830.0,8850.0,425100],["2024-03-13",8880.0,9070.0,8800.0,8920.0,640300],["2024-03-14",9020.0,9060.0,8900.0,9000.0,849300],["2024-03-15",9000.0,9150.0,8950.0,9000.0,743200],["2024-03-18",9090.0,9150.0,8500.0,8720.0,1307600],["2024-03-19",8750.0,8850.0,8680.0,8750.0,1075200],["2024-03-20",8750.0,8820.0,8730.0,8790.0,349700],["2024-03-21",8900.0,9190.0,8760.0,9160.0,2432400],["2024-03-22",9160.0,9200.0,9010.0,9010.0,691000],["2024-03-25",9120.0,9120.0,8950.0,8950.0,1462100],["2024-03-26",8920.0,9200.0,8850.0,9090.0,563600],["2024-03-27",9110.0,9390.0,9110.0,9310.0,1957300],["2024-03-28",9400.0,9400.0,9210.0,9250.0,756000],["2024-03-29",9250.0,9270.0,9060.0,9060.0,1451600],["2024-04-01",9060.0,9070.0,8980.0,9010.0,795200],["2024-04-02",9070.0,9070.0,8600.0,9020.0,710000],["2024-04-03",9100.0,9120.0,9000.0,9040.0,431900],["2024-04-04",9050.0,9050.0,8910.0,8930.0,584500],["2024-04-05",8850.0,8930.0,8850.0,8850.0,621400],["2024-04-08",8850.0,8890.0,8730.0,8750.0,333100],["2024-04-09",8800.0,8800.0,8720.0,8770.0,902000],["2024-04-10",8780.0,8850.0,8770.0,8820.0,272200],["2024-04-11",8680.0,8800.0,8680.0,8770.0,749800],["2024-04-12",8760.0,8820.0,8730.0,8780.0,237900],["2024-04-15",8750.0,8770.0,8170.0,8180.0,637300],["2024-04-16",8180.0,8190.0,7860.0,8010.0,718400],["2024-04-17",8020.0,8200.0,7940.0,7940.0,336800],["2024-04-19",7940.0,7940.0,7640.0,7800.0,311300],["2024-04-22",7900.0,7950.0,7850.0,7940.0,136600],["2024-04-23",8000.0,8020.0,7670.0,7670.0,404600],["2024-04-24",7870.0,7920.0,7700.0,7910.0,240000],["2024-04-25",7910.0,7910.0,7800.0,7800.0,79800],["2024-04-26",7720.0,7850.0,7720.0,7810.0,130000],["2024-05-02",7850.0,8050.0,7850.0,7980.0,228000],["2024-05-03",8100.0,8120.0,8000.0,8010.0,169000],["2024-05-06",8060.0,8200.0,8060.0,8150.0,201900],["2024-05-07",8160.0,8380.0,8130.0,8350.0,381400],["2024-05-08",8350.0,8500.0,8230.0,8500.0,287100],["2024-05-09",8580.0,8940.0,8580.0,8700.0,1040500],["2024-05-10",8680.0,8720.0,8500.0,8690.0,281400],["2024-05-13",8690.0,8720.0,8600.0,8690.0,314500],["2024-05-14",8690.0,8800.0,8600.0,8800.0,305300],["2024-05-15",8890.0,8890.0,8750.0,8850.0,509600],["2024-05-16",8850.0,8900.0,8750.0,8760.0,379000],["2024-05-17",8760.0,9140.0,8740.0,9090.0,2293700],["2024-05-20",9090.0,9200.0,9030.0,9030.0,555600],["2024-05-21",9030.0,9350.0,8980.0,9130.0,1140500],["2024-05-22",9150.0,9330.0,9060.0,9100.0,591700],["2024-05-23",9100.0,9200.0,9010.0,9140.0,626800],["2024-05-24",9140.0,9140.0,8860.0,8910.0,1408600],["2024-05-27",8920.0,9000.0,8860.0,8920.0,287700],["2024-05-28",8920.0,9140.0,8920.0,9120.0,809500],["2024-05-29",9140.0,9750.0,9090.0,9750.0,2932800],["2024-05-30",9750.0,9850.0,9470.0,9730.0,1110000],["2024-05-31",9720.0,9750.0,9540.0,9560.0,1541100],["2024-06-03",9750.0,9970.0,9560.0,9770.0,999500],["2024-06-04",9900.0,9900.0,9660.0,9680.0,641200],["2024-06-05",9690.0,9800.0,9570.0,9670.0,1107000],["2024-06-06",9700.0,9880.0,9650.0,9700.0,979500],["2024-06-07",9710.0,9850.0,9690.0,9740.0,777400],["2024-06-10",9750.0,10200.0,9730.0,9920.0,1550400],["2024-06-11",9970.0,10050.0,9760.0,9800.0,1732100],["2024-06-12",9790.0,9850.0,9700.0,9780.0,701400],["2024-06-13",9810.0,9880.0,9710.0,9810.0,632100],["2024-06-14",9850.0,9850.0,9130.0,9130.0,1009700],["2024-06-17",9200.0,9340.0,9140.0,9170.0,887300],["2024-06-18",9270.0,9750.0,9260.0,9600.0,1080200],["2024-06-19",9650.0,10250.0,9650.0,10250.0,4281200],["2024-06-20",10450.0,10650.0,10150.0,10550.0,1369800],["2024-06-21",10600.0,10850.0,10500.0,10550.0,2528000],["2024-06-24",10600.0,11100.0,10550.0,11100.0,2692700],["2024-06-25",11050.0,11050.0,10500.0,10650.0,1749400],["2024-06-26",10650.0,10800.0,10300.0,10700.0,855500],["2024-06-27",10600.0,10650.0,10350.0,10350.0,1325900],["2024-06-28",10350.0,10700.0,10250.0,10400.0,1194900],["2024-07-01",10400.0,10750.0,10350.0,10500.0,1258400],["2024-07-02",10700.0,10700.0,10450.0,10550.0,645300],["2024-07-03",10650.0,10900.0,10500.0,10650.0,1583500],["2024-07-04",10750.0,10750.0,10300.0,10400.0,995400],["2024-07-05",10400.0,10950.0,10350.0,10950.0,1174100],["2024-07-08",11300.0,11700.0,10900.0,11000.0,4010700],["2024-07-09",11000.0,11450.0,10900.0,11200.0,1449700],["2024-07-10",11200.0,11300.0,11000.0,11150.0,1793200],["2024-07-11",11200.0,11650.0,11000.0,11500.0,1648000],["2024-07-12",11550.0,11850.0,11350.0,11500.0,1630100],["2024-07-15",11500.0,11700.0,11400.0,11600.0,787900],["2024-07-16",11650.0,11650.0,11150.0,11400.0,1123200],["2024-07-17",11400.0,11450.0,10650.0,10650.0,2231800],["2024-07-18",10650.0,11050.0,10550.0,11050.0,1000200],["2024-07-19",11100.0,11300.0,10850.0,11000.0,1068100],["2024-07-22",10950.0,11000.0,10250.0,10250.0,1697000],["2024-07-23",10250.0,10450.0,9600.0,9600.0,1223200],["2024-07-24",9600.0,10250.0,9500.0,10250.0,1000500],["2024-07-25",10100.0,10400.0,10100.0,10350.0,460900],["2024-07-26",10450.0,10500.0,10100.0,10400.0,365100],["2024-07-29",10450.0,10550.0,10200.0,10300.0,598800],["2024-07-30",9860.0,9880.0,9580.0,9580.0,4193900],["2024-07-31",9580.0,9610.0,9210.0,9390.0,678800],["2024-08-01",9390.0,9400.0,8800.0,8800.0,1217200],["2024-08-02",8800.0,9100.0,8660.0,8890.0,445000],["2024-08-05",8890.0,8890.0,8270.0,8270.0,1042300],["2024-08-06",8270.0,8400.0,8100.0,8390.0,741300],["2024-08-07",8490.0,8550.0,8340.0,8500.0,293200],["2024-08-08",8500.0,8560.0,8340.0,8400.0,365700],["2024-08-09",8420.0,8540.0,8400.0,8540.0,481200],["2024-08-12",8690.0,8920.0,8510.0,8780.0,340900],["2024-08-13",8780.0,8950.0,8710.0,8770.0,376200],["2024-08-14",8800.0,8800.0,8650.0,8660.0,243600],["2024-08-15",8700.0,8700.0,8500.0,8580.0,975500],["2024-08-16",8700.0,8970.0,8590.0,8900.0,488500],["2024-08-19",9000.0,9170.0,9000.0,9070.0,1033100],["2024-08-20",9040.0,9180.0,8900.0,9150.0,439800],["2024-08-21",9150.0,9220.0,9040.0,9090.0,421600],["2024-08-22",9110.0,9140.0,9010.0,9010.0,246900],["2024-08-23",9020.0,9280.0,9010.0,9130.0,442000],["2024-08-26",9250.0,9250.0,9050.0,9060.0,342500],["2024-08-27",9060.0,9120.0,9010.0,9020.0,372600],["2024-08-28",9090.0,9090.0,8900.0,8940.0,275200],["2024-08-29",8930.0,9010.0,8780.0,8820.0,368300],["2024-08-30",8860.0,8900.0,8800.0,8820.0,253900],["2024-09-04",8700.0,8710.0,8550.0,8680.0,522600],["2024-09-05",8650.0,8790.0,8480.0,8510.0,530500],["2024-09-06",8100.0,8400.0,7920.0,8050.0,1292300],["2024-09-09",8050.0,8300.0,8020.0,8210.0,415800],["2024-09-10",8010.0,8290.0,8000.0,8090.0,361500],["2024-09-11",8050.0,8090.0,7950.0,8080.0,387700],["2024-09-12",8180.0,8200.0,8090.0,8160.0,208700],["2024-09-13",8100.0,8280.0,8050.0,8130.0,178800],["2024-09-16",8050.0,8140.0,8020.0,8080.0,204200],["2024-09-17",7950.0,8120.0,7900.0,8120.0,360000],["2024-09-18",8130.0,8290.0,8130.0,8140.0,225900],["2024-09-19",8250.0,8270.0,8140.0,8200.0,186000],["2024-09-20",8300.0,8310.0,8160.0,8180.0,208500],["2024-09-23",8200.0,8200.0,8110.0,8130.0,158700],["2024-09-24",8130.0,8170.0,8080.0,8120.0,195500],["2024-09-25",8160.0,8200.0,8090.0,8200.0,250100],["2024-09-26",8200.0,8260.0,8130.0,8170.0,215600],["2024-09-27",8190.0,8230.0,8120.0,8170.0,220500],["2024-09-30",8170.0,8170.0,8100.0,8100.0,236400],["2024-10-01",8110.0,8250.0,8090.0,8110.0,471700],["2024-10-02",8150.0,8150.0,8090.0,8110.0,315700],["2024-10-03",8140.0,8190.0,8010.0,8010.0,315200],["2024-10-04",8010.0,8090.0,7980.0,8050.0,255500],["2024-10-07",8110.0,8110.0,7980.0,8040.0,143000],["2024-10-08",8040.0,8050.0,7980.0,8010.0,241100],["2024-10-09",8010.0,8050.0,8000.0,8020.0,137400],["2024-10-10",8040.0,8050.0,8000.0,8010.0,240000],["2024-10-11",8020.0,8050.0,8010.0,8040.0,119200],["2024-10-14",8070.0,8080.0,8030.0,8040.0,187200],["2024-10-15",8050.0,8060.0,7980.0,7980.0,187600],["2024-10-16",8010.0,8010.0,7930.0,7980.0,183500],["2024-10-17",7970.0,8000.0,7930.0,7960.0,164300],["2024-10-18",7960.0,8010.0,7940.0,7940.0,125200],["2024-10-21",7980.0,7980.0,7860.0,7860.0,117700],["2024-10-22",7860.0,7860.0,7680.0,7700.0,320800],["2024-10-23",7600.0,7710.0,7570.0,7640.0,285100],["2024-10-24",7700.0,7850.0,7650.0,7650.0,233300],["2024-10-25",7750.0,7750.0,7600.0,7600.0,164600],["2024-10-28",7570.0,7680.0,7570.0,7590.0,75200],["2024-10-29",7600.0,7690.0,7600.0,7600.0,107300],["2024-10-30",7850.0,8010.0,7820.0,7940.0,361300],["2024-10-31",7900.0,7960.0,7790.0,7840.0,133900],["2024-11-01",7850.0,7870.0,7790.0,7840.0,230200],["2024-11-04",7840.0,7840.0,7700.0,7700.0,216000],["2024-11-05",7680.0,7800.0,7680.0,7790.0,95900],["2024-11-06",7830.0,7970.0,7740.0,7970.0,273400],["2024-11-07",8050.0,8050.0,7880.0,7880.0,121700],["2024-11-08",7900.0,7910.0,7830.0,7900.0,158100],["2024-11-11",7900.0,8080.0,7850.0,8080.0,349100],["2024-11-12",8070.0,8180.0,8040.0,8100.0,452900],["2024-11-13",8080.0,8110.0,7890.0,7980.0,255300],["2024-11-14",7980.0,8080.0,7880.0,7880.0,253200],["2024-11-15",7880.0,7880.0,7690.0,7710.0,209200],["2024-11-18",7710.0,7790.0,7620.0,7720.0,212100],["2024-11-19",7720.0,7780.0,7700.0,7710.0,85400],["2024-11-20",7710.0,7780.0,7500.0,7710.0,157300],["2024-11-21",7770.0,7770.0,7690.0,7740.0,113400],["2024-11-22",7740.0,7760.0,7700.0,7710.0,91400],["2024-11-25",7710.0,7720.0,7630.0,7680.0,149300],["2024-11-26",7680.0,7820.0,7680.0,7780.0,161200],["2024-11-27",7800.0,7820.0,7700.0,7750.0,104400],["2024-11-28",7790.0,7800.0,7720.0,7750.0,110000],["2024-11-29",7780.0,7980.0,7750.0,7890.0,348200],["2024-12-02",7930.0,7940.0,7860.0,7870.0,208400],["2024-12-03",7920.0,7920.0,7800.0,7820.0,108900],["2024-12-04",7800.0,7830.0,7760.0,7770.0,197500],["2024-12-05",7750.0,7950.0,7740.0,7900.0,209900],["2024-12-06",8000.0,8000.0,7890.0,7900.0,227700],["2024-12-09",7890.0,8050.0,7870.0,8000.0,270000],["2024-12-10",8080.0,8300.0,8080.0,8110.0,597600],["2024-12-11",8060.0,8230.0,7980.0,8050.0,382000],["2024-12-12",8060.0,8100.0,7960.0,7990.0,160700],["2024-12-13",7980.0,7980.0,7880.0,7880.0,179600],["2024-12-16",7900.0,7900.0,7820.0,7900.0,110700],["2024-12-17",7900.0,7900.0,7830.0,7830.0,43400],["2024-12-18",7780.0,7820.0,7720.0,7740.0,363900],["2024-12-19",7660.0,8000.0,7660.0,7800.0,221900],["2024-12-20",7760.0,7900.0,7760.0,7830.0,116400],["2024-12-23",7840.0,7940.0,7820.0,7940.0,184500],["2024-12-24",7940.0,7960.0,7830.0,7920.0,130200],["2024-12-25",7910.0,8060.0,7910.0,8000.0,271000],["2024-12-26",8010.0,8290.0,8010.0,8220.0,731100],["2024-12-27",8230.0,8230.0,8050.0,8100.0,322700],["2024-12-30",8100.0,8100.0,7920.0,7980.0,186200],["2024-12-31",7910.0,8000.0,7870.0,7870.0,143000],["2025-01-02",7900.0,7900.0,7820.0,7850.0,115100],["2025-01-03",7820.0,7890.0,7810.0,7810.0,142700],["2025-01-06",7810.0,7810.0,7610.0,7610.0,387000],["2025-01-07",7640.0,7730.0,7600.0,7610.0,209800],["2025-01-08",7610.0,7670.0,7580.0,7660.0,93100],["2025-01-09",7680.0,7690.0,7560.0,7600.0,107700],["2025-01-10",7600.0,7660.0,7570.0,7570.0,144500],["2025-01-13",7570.0,7570.0,7310.0,7500.0,188600],["2025-01-14",7540.0,7550.0,7450.0,7500.0,94800],["2025-01-15",7500.0,7580.0,7500.0,7580.0,45800],["2025-01-16",7600.0,7660.0,7580.0,7610.0,64100],["2025-01-17",7620.0,7620.0,7550.0,7610.0,119500],["2025-01-20",7590.0,7650.0,7570.0,7570.0,121700],["2025-01-21",7600.0,7600.0,7510.0,7580.0,46600],["2025-01-22",7580.0,7600.0,7540.0,7560.0,47000],["2025-01-23",7620.0,7630.0,7530.0,7550.0,51600],["2025-01-24",7620.0,7830.0,7600.0,7710.0,241200],["2025-02-03",7730.0,7740.0,7650.0,7680.0,101500],["2025-02-04",7690.0,7850.0,7690.0,7810.0,171200],["2025-02-05",7830.0,7980.0,7800.0,7850.0,226900],["2025-02-06",7900.0,7950.0,7800.0,7850.0,137200],["2025-02-07",7820.0,7900.0,7740.0,7740.0,298200],["2025-02-10",7740.0,7790.0,7700.0,7770.0,264000],["2025-02-11",7780.0,7780.0,7720.0,7720.0,113800],["2025-02-12",7750.0,7800.0,7730.0,7750.0,120700],["2025-02-13",7750.0,7780.0,7720.0,7780.0,118000],["2025-02-14",7790.0,7860.0,7760.0,7860.0,257400],["2025-02-17",7880.0,8050.0,7880.0,7880.0,247200],["2025-02-18",7880.0,8000.0,7870.0,7880.0,209700],["2025-02-19",7910.0,7980.0,7890.0,7930.0,235700],["2025-02-20",8040.0,8100.0,7980.0,8020.0,488200],["2025-02-21",8020.0,8100.0,7950.0,7990.0,287600],["2025-02-24",7990.0,7990.0,7920.0,7950.0,142500],["2025-02-25",7950.0,8100.0,7950.0,8080.0,512100],["2025-02-26",8080.0,8140.0,8000.0,8000.0,135000],["2025-02-27",8000.0,8060.0,7980.0,8030.0,203700],["2025-02-28",8030.0,8460.0,8010.0,8390.0,1039400],["2025-03-03",8500.0,8550.0,8350.0,8350.0,500600],["2025-03-04",8350.0,8350.0,8110.0,8250.0,500900],["2025-03-05",8200.0,8250.0,8100.0,8100.0,299000],["2025-03-06",8060.0,8190.0,8060.0,8170.0,204800],["2025-03-07",8390.0,8500.0,8300.0,8330.0,713000],["2025-03-10",8330.0,8440.0,8200.0,8300.0,218000],["2025-03-11",8180.0,8270.0,8150.0,8170.0,281900],["2025-03-12",8250.0,8250.0,8120.0,8170.0,252700],["2025-03-13",8150.0,8200.0,8020.0,8040.0,290500],["2025-03-14",8040.0,8040.0,7910.0,7960.0,304200],["2025-03-17",7970.0,8050.0,7960.0,8020.0,120300],["2025-03-18",8030.0,8090.0,8010.0,8050.0,121100],["2025-03-19",8020.0,8230.0,8020.0,8180.0,499500],["2025-03-20",8160.0,8200.0,8050.0,8070.0,177300],["2025-03-21",8080.0,8150.0,8020.0,8040.0,154200],["2025-03-24",8130.0,8130.0,8000.0,8040.0,103100],["2025-03-25",8050.0,8140.0,8030.0,8040.0,114000],["2025-03-26",8040.0,8100.0,8030.0,8050.0,78800],["2025-03-27",8010.0,8120.0,8010.0,8100.0,212200],["2025-03-28",8100.0,8110.0,8030.0,8070.0,107600],["2025-03-31",8050.0,8090.0,7940.0,7940.0,188100],["2025-04-01",8000.0,8050.0,7970.0,7980.0,159600],["2025-04-02",8000.0,8070.0,7980.0,8040.0,134500],["2025-04-03",7480.0,7570.0,7480.0,7480.0,835100],["2025-04-04",6960.0,7190.0,6960.0,6960.0,933200],["2025-04-08",6500.0,6510.0,6480.0,6480.0,697300],["2025-04-09",6030.0,6300.0,6030.0,6070.0,918300],["2025-04-10",6490.0,6490.0,6490.0,6490.0,61600],["2025-04-11",6830.0,6830.0,6200.0,6580.0,445900],["2025-04-14",6550.0,6900.0,6550.0,6820.0,339800],["2025-04-15",6450.0,7180.0,6450.0,6880.0,454000],["2025-04-16",6900.0,7230.0,6900.0,7080.0,162800],["2025-04-17",7100.0,7100.0,6900.0,7050.0,95600],["2025-04-18",7050.0,7090.0,6920.0,7000.0,120300],["2025-04-21",6900.0,7000.0,6530.0,6930.0,96900],["2025-04-22",6820.0,6980.0,6600.0,6830.0,166300],["2025-04-23",6830.0,6930.0,6800.0,6830.0,45300],["2025-04-24",6920.0,7040.0,6860.0,7030.0,135700],["2025-04-25",7030.0,7030.0,6900.0,6900.0,125000],["2025-04-28",7040.0,7040.0,6910.0,6990.0,58500],["2025-04-29",6990.0,7000.0,6910.0,6930.0,52700],["2025-05-05",7250.0,7250.0,6900.0,6910.0,108400],["2025-05-06",6910.0,6990.0,6910.0,6930.0,57000],["2025-05-07",6960.0,6980.0,6920.0,6930.0,73000],["2025-05-08",6970.0,6980.0,6600.0,6870.0,350900],["2025-05-09",6870.0,6910.0,6840.0,6840.0,86200],["2025-05-12",6860.0,6990.0,6860.0,6890.0,73400],["2025-05-13",6910.0,6980.0,6910.0,6940.0,113400],["2025-05-14",6920.0,6990.0,6920.0,6950.0,129500],["2025-05-15",6920.0,6950.0,6890.0,6900.0,141400],["2025-05-16",6890.0,6930.0,6850.0,6900.0,111400],["2025-05-19",6900.0,6910.0,6860.0,6860.0,85300],["2025-05-20",6830.0,6930.0,6830.0,6890.0,114400],["2025-05-21",6890.0,6890.0,6750.0,6780.0,140600],["2025-05-22",6800.0,6800.0,6700.0,6710.0,135100],["2025-05-23",6710.0,6750.0,6660.0,6680.0,90500],["2025-05-26",6680.0,7100.0,6640.0,7090.0,397400],["2025-05-27",7110.0,7240.0,7010.0,7030.0,226900],["2025-05-28",7170.0,7170.0,6910.0,6920.0,164900],["2025-05-29",6920.0,7030.0,6880.0,6970.0,185800],["2025-05-30",6970.0,6970.0,6870.0,6900.0,122800],["2025-06-02",6930.0,6930.0,6860.0,6920.0,77600],["2025-06-03",6950.0,7080.0,6920.0,7010.0,436000],["2025-06-04",7020.0,7050.0,6990.0,7020.0,73000],["2025-06-05",7020.0,7030.0,6920.0,6960.0,119000],["2025-06-06",6950.0,7010.0,6870.0,6870.0,152800],["2025-06-09",6800.0,6860.0,6680.0,6680.0,300900],["2025-06-10",6680.0,6770.0,6680.0,6740.0,52100],["2025-06-11",6770.0,6770.0,6700.0,6750.0,59700],["2025-06-12",6770.0,6770.0,6390.0,6680.0,1106300],["2025-06-13",6680.0,6680.0,6230.0,6500.0,570500],["2025-06-16",6510.0,6640.0,6510.0,6560.0,200600],["2025-06-17",6560.0,6630.0,6530.0,6540.0,163900],["2025-06-18",6550.0,6620.0,6500.0,6550.0,338200],["2025-06-19",6620.0,6620.0,6490.0,6530.0,189600],["2025-06-20",6530.0,6870.0,6530.0,6840.0,597300],["2025-06-23",6800.0,6840.0,6630.0,6700.0,210100],["2025-06-24",6700.0,6790.0,6670.0,6680.0,208000],["2025-06-25",6680.0,6700.0,6640.0,6640.0,121100],["2025-06-26",6640.0,6750.0,6600.0,6670.0,193200],["2025-06-27",6670.0,6870.0,6670.0,6730.0,317400],["2025-06-30",6730.0,7030.0,6710.0,6850.0,350800],["2025-07-01",7000.0,7200.0,7000.0,7180.0,930800],["2025-07-02",7220.0,7580.0,7180.0,7350.0,714600],["2025-07-03",7350.0,7350.0,6920.0,6940.0,918400],["2025-07-04",7210.0,7210.0,6980.0,7010.0,247000],["2025-07-07",7100.0,7170.0,7070.0,7080.0,404500],["2025-07-08",7100.0,7130.0,7000.0,7110.0,248200],["2025-07-09",7120.0,7260.0,7110.0,7260.0,599400],["2025-07-10",7250.0,7300.0,7150.0,7170.0,310000],["2025-07-11",7200.0,7200.0,7120.0,7130.0,255100],["2025-07-14",7130.0,7190.0,7010.0,7190.0,329100],["2025-07-15",7200.0,7390.0,6990.0,6990.0,892700],["2025-07-16",7010.0,7180.0,7010.0,7050.0,384200],["2025-07-17",7070.0,7190.0,7070.0,7100.0,567300],["2025-07-18",7140.0,7180.0,7040.0,7130.0,560500],["2025-07-21",7140.0,7160.0,7060.0,7090.0,377400],["2025-07-22",7120.0,7200.0,7110.0,7140.0,448200],["2025-07-23",7140.0,7200.0,7120.0,7160.0,563200],["2025-07-24",7180.0,7340.0,7150.0,7200.0,637100],["2025-07-25",7210.0,7500.0,7210.0,7500.0,950200],["2025-07-28",7520.0,8000.0,7500.0,7710.0,935200],["2025-07-29",7880.0,7880.0,7300.0,7300.0,694100],["2025-07-30",7250.0,7600.0,7250.0,7400.0,974100],["2025-07-31",7530.0,7600.0,7290.0,7300.0,1107700],["2025-08-01",7400.0,7400.0,7260.0,7300.0,418000],["2025-08-04",7300.0,7480.0,7300.0,7430.0,558500],["2025-08-05",7550.0,7550.0,7260.0,7280.0,812700],["2025-08-06",7280.0,7660.0,7270.0,7600.0,1054300],["2025-08-07",7730.0,7750.0,7260.0,7600.0,999300],["2025-08-08",7710.0,7740.0,7450.0,7740.0,927100],["2025-08-11",7740.0,7750.0,7610.0,7640.0,506400],["2025-08-12",7670.0,7730.0,7570.0,7680.0,711700],["2025-08-13",7680.0,7860.0,7600.0,7860.0,992300],["2025-08-14",7960.0,7980.0,7680.0,7700.0,589700],["2025-08-15",7720.0,7720.0,7450.0,7470.0,1011600],["2025-08-18",7490.0,7600.0,7480.0,7550.0,296900],["2025-08-19",7630.0,7630.0,7530.0,7550.0,423500],["2025-08-20",7550.0,7560.0,7270.0,7270.0,792300],["2025-08-21",7300.0,7430.0,7220.0,7240.0,395200],["2025-08-22",7240.0,7250.0,7050.0,7060.0,639700],["2025-08-25",7100.0,7210.0,7050.0,7050.0,316100],["2025-08-26",7060.0,7170.0,7040.0,7170.0,234400],["2025-08-27",7170.0,7170.0,7100.0,7120.0,257200],["2025-08-28",7120.0,7190.0,7100.0,7180.0,237700],["2025-08-29",7180.0,7200.0,7160.0,7180.0,173900],["2025-09-03",7160.0,7200.0,7150.0,7170.0,270900],["2025-09-04",7190.0,7370.0,7190.0,7350.0,373700],["2025-09-05",7350.0,7400.0,7320.0,7320.0,339000],["2025-09-08",7300.0,7300.0,7160.0,7180.0,334600],["2025-09-09",7170.0,7170.0,7060.0,7120.0,195600],["2025-09-10",7190.0,7190.0,7070.0,7100.0,125700],["2025-09-11",7100.0,7100.0,6980.0,7100.0,193100],["2025-09-12",7090.0,7160.0,7090.0,7120.0,147600],["2025-09-15",7150.0,7420.0,7120.0,7390.0,483600],["2025-09-16",7400.0,7400.0,7250.0,7260.0,222900],["2025-09-17",7310.0,7310.0,7220.0,7220.0,209200],["2025-09-18",7270.0,7270.0,7150.0,7190.0,133000],["2025-09-19",7190.0,7240.0,7150.0,7150.0,120800],["2025-09-22",7150.0,7150.0,7020.0,7050.0,212800],["2025-09-23",7050.0,7150.0,7050.0,7090.0,55600],["2025-09-24",7090.0,7120.0,7040.0,7100.0,123900],["2025-09-25",7120.0,7150.0,7080.0,7080.0,211400],["2025-09-26",7120.0,7140.0,7010.0,7110.0,183200],["2025-09-29",7080.0,7110.0,7030.0,7030.0,72300],["2025-09-30",7100.0,7100.0,6920.0,6990.0,163500],["2025-10-01",6990.0,7040.0,6930.0,7030.0,239700],["2025-10-02",7040.0,7040.0,6960.0,6960.0,36500],["2025-10-03",6960.0,6960.0,6850.0,6870.0,232200],["2025-10-06",6910.0,7000.0,6910.0,6970.0,76100],["2025-10-07",6990.0,6990.0,6940.0,6940.0,83800],["2025-10-08",6980.0,6980.0,6940.0,6960.0,61000],["2025-10-09",6960.0,7000.0,6890.0,7000.0,209500],["2025-10-10",6970.0,7000.0,6910.0,6980.0,82600],["2025-10-13",6850.0,6950.0,6800.0,6900.0,124700],["2025-10-14",6860.0,6930.0,6770.0,6840.0,305400],["2025-10-15",6820.0,6820.0,6650.0,6770.0,248500],["2025-10-16",6770.0,6790.0,6630.0,6750.0,222500],["2025-10-17",6670.0,6750.0,6600.0,6750.0,60600],["2025-10-20",6750.0,6750.0,6290.0,6330.0,253500],["2025-10-21",6340.0,6500.0,6330.0,6390.0,140900],["2025-10-22",6390.0,6700.0,6390.0,6460.0,66200],["2025-10-23",6490.0,6630.0,6470.0,6590.0,98400],["2025-10-24",6600.0,6600.0,6470.0,6470.0,70000],["2025-10-27",6470.0,6620.0,6470.0,6500.0,88900],["2025-10-28",6560.0,6570.0,6490.0,6540.0,43800],["2025-10-29",6560.0,6690.0,6560.0,6600.0,139700],["2025-10-30",6570.0,6640.0,6570.0,6620.0,69100],["2025-10-31",6590.0,6650.0,6550.0,6620.0,87800],["2025-11-03",6450.0,6640.0,6430.0,6540.0,147500],["2025-11-04",6500.0,6540.0,6400.0,6530.0,172600],["2025-11-05",6530.0,6550.0,6480.0,6490.0,60500],["2025-11-06",6500.0,6530.0,6450.0,6490.0,40000],["2025-11-07",6490.0,6490.0,6430.0,6430.0,121800],["2025-11-10",6430.0,6500.0,6370.0,6450.0,48100],["2025-11-11",6440.0,6470.0,6410.0,6450.0,54900],["2025-11-12",6510.0,6510.0,6450.0,6500.0,105200],["2025-11-13",6520.0,6550.0,6480.0,6530.0,103000],["2025-11-14",6510.0,6550.0,6500.0,6530.0,70000],["2025-11-17",6530.0,6580.0,6510.0,6560.0,61000],["2025-11-18",6570.0,6730.0,6540.0,6730.0,306500],["2025-11-19",6750.0,6790.0,6680.0,6680.0,122500],["2025-11-20",6730.0,6740.0,6610.0,6650.0,85600],["2025-11-21",6620.0,6620.0,6520.0,6530.0,132000],["2025-11-24",6530.0,6600.0,6490.0,6570.0,58900],["2025-11-25",6620.0,6620.0,6490.0,6490.0,29500],["2025-11-26",6500.0,6600.0,6480.0,6500.0,63900],["2025-11-27",6500.0,6600.0,6500.0,6570.0,101300],["2025-11-28",6520.0,6570.0,6510.0,6530.0,48200],["2025-12-01",6540.0,6850.0,6540.0,6850.0,325400],["2025-12-02",6800.0,6800.0,6690.0,6690.0,85800],["2025-12-03",6720.0,6790.0,6700.0,6700.0,121500],["2025-12-04",6700.0,6770.0,6690.0,6700.0,60600],["2025-12-05",6710.0,6770.0,6680.0,6680.0,49500],["2025-12-08",6500.0,6600.0,6500.0,6570.0,187300],["2025-12-09",6570.0,6570.0,6470.0,6540.0,137700],["2025-12-10",6520.0,6550.0,6450.0,6500.0,104300],["2025-12-11",6510.0,6590.0,6500.0,6520.0,45000],["2025-12-12",6580.0,6580.0,6400.0,6400.0,64200],["2025-12-15",6400.0,6430.0,6390.0,6390.0,52100],["2025-12-16",6390.0,6430.0,6010.0,6390.0,156900],["2025-12-17",6400.0,6420.0,6340.0,6390.0,77300],["2025-12-18",6380.0,6430.0,6350.0,6350.0,26500],["2025-12-19",6350.0,6480.0,6310.0,6310.0,83200],["2025-12-22",6340.0,6400.0,6340.0,6380.0,37500],["2025-12-23",6360.0,6430.0,6350.0,6380.0,39000],["2025-12-24",6380.0,6380.0,6320.0,6350.0,92300],["2025-12-25",6370.0,6390.0,6330.0,6360.0,93000],["2025-12-26",6340.0,6380.0,6300.0,6350.0,137000],["2025-12-29",6350.0,6380.0,6290.0,6320.0,176400],["2025-12-30",6320.0,6320.0,6240.0,6290.0,92700],["2025-12-31",6290.0,6290.0,6150.0,6270.0,131900],["2026-01-05",6250.0,6280.0,6250.0,6250.0,67400],["2026-01-06",6250.0,6260.0,6200.0,6240.0,75800],["2026-01-07",6240.0,6260.0,6230.0,6260.0,92200],["2026-01-08",6260.0,6270.0,6220.0,6250.0,85300],["2026-01-09",6280.0,6280.0,6080.0,6200.0,68400],["2026-01-12",6200.0,6230.0,6160.0,6210.0,95200],["2026-01-13",6210.0,6290.0,6200.0,6260.0,116100],["2026-01-14",6210.0,6270.0,6180.0,6220.0,82400],["2026-01-15",6210.0,6280.0,6180.0,6210.0,104500],["2026-01-16",6220.0,6260.0,6180.0,6220.0,94400],["2026-01-19",6190.0,6280.0,6190.0,6240.0,77500],["2026-01-20",6220.0,6300.0,6220.0,6260.0,141800],["2026-01-21",6260.0,6260.0,6170.0,6220.0,115200],["2026-01-22",6250.0,6250.0,6200.0,6240.0,69500],["2026-01-23",6220.0,6260.0,6200.0,6230.0,106300],["2026-01-26",6230.0,6250.0,6110.0,6150.0,76200],["2026-01-27",6170.0,6200.0,6160.0,6190.0,57400],["2026-01-28",6190.0,6200.0,6170.0,6190.0,70500],["2026-01-29",6190.0,6300.0,6180.0,6300.0,191900],["2026-01-30",6470.0,6740.0,6470.0,6740.0,360400],["2026-02-02",7080.0,7080.0,6740.0,6890.0,598900],["2026-02-03",6890.0,6980.0,6700.0,6770.0,212100],["2026-02-04",6820.0,6830.0,6700.0,6740.0,126200],["2026-02-05",6740.0,6740.0,6620.0,6650.0,121900],["2026-02-06",6620.0,6630.0,6440.0,6440.0,138200],["2026-02-09",6600.0,6600.0,6400.0,6410.0,89300],["2026-02-10",6410.0,6650.0,6410.0,6500.0,74900],["2026-02-11",6570.0,6740.0,6570.0,6580.0,66400],["2026-02-12",6600.0,6600.0,6500.0,6580.0,11500],["2026-02-13",6440.0,6590.0,6440.0,6500.0,61000],["2026-02-23",6900.0,6900.0,6700.0,6750.0,164700],["2026-02-24",6800.0,7090.0,6740.0,7040.0,358300],["2026-02-25",7100.0,7310.0,7100.0,7150.0,469300],["2026-02-26",7240.0,7240.0,7050.0,7110.0,241600],["2026-02-27",7060.0,7090.0,7000.0,7000.0,154500],["2026-03-02",6760.0,7020.0,6600.0,6860.0,394600],["2026-03-03",7000.0,7000.0,6810.0,6870.0,139600],["2026-03-04",6810.0,6900.0,6390.0,6630.0,377200],["2026-03-05",6640.0,6830.0,6400.0,6470.0,174400],["2026-03-06",6520.0,6570.0,6470.0,6500.0,57200],["2026-03-09",6190.0,6190.0,6050.0,6050.0,262700],["2026-03-10",6100.0,6230.0,6060.0,6170.0,148300],["2026-03-11",6240.0,6300.0,6140.0,6300.0,62600],["2026-03-12",6250.0,6300.0,6210.0,6230.0,66100],["2026-03-13",6230.0,6400.0,6200.0,6250.0,128000],["2026-03-16",6270.0,6370.0,6250.0,6250.0,68700],["2026-03-17",6380.0,6380.0,6240.0,6300.0,53800],["2026-03-18",6260.0,6300.0,6210.0,6280.0,28500],["2026-03-19",6260.0,6260.0,6060.0,6150.0,94800],["2026-03-20",6150.0,6170.0,6080.0,6110.0,125800],["2026-03-23",6120.0,6140.0,5860.0,5860.0,145400],["2026-03-24",5960.0,6100.0,5860.0,5990.0,50600],["2026-03-25",6080.0,6170.0,6040.0,6150.0,75300],["2026-03-26",6110.0,6140.0,6060.0,6090.0,49800],["2026-03-27",6130.0,6190.0,6100.0,6170.0,74900],["2026-03-30",6110.0,6110.0,6010.0,6080.0,145100],["2026-03-31",6060.0,6170.0,6020.0,6110.0,110600],["2026-04-01",6150.0,6160.0,6090.0,6090.0,125600],["2026-04-02",6110.0,6110.0,5880.0,5980.0,321900],["2026-04-03",5970.0,6000.0,5900.0,5980.0,99100],["2026-04-06",5980.0,6000.0,5900.0,5930.0,47900],["2026-04-07",5930.0,5970.0,5890.0,5910.0,96000],["2026-04-08",5960.0,6070.0,5960.0,6060.0,102800],["2026-04-09",6000.0,6030.0,5990.0,6020.0,67900],["2026-04-10",6050.0,6050.0,6000.0,6000.0,124200],["2026-04-13",6020.0,6020.0,5960.0,6010.0,26300],["2026-04-14",6010.0,6050.0,5980.0,6000.0,31000],["2026-04-15",6000.0,6060.0,6000.0,6000.0,67200],["2026-04-16",6050.0,6050.0,5960.0,5970.0,33400],["2026-04-17",6000.0,6050.0,5900.0,5980.0,49200],["2026-04-20",6000.0,6010.0,5990.0,5990.0,36800],["2026-04-21",5990.0,6050.0,5950.0,5990.0,23400],["2026-04-22",5930.0,5990.0,5930.0,5980.0,36500],["2026-04-23",5960.0,5990.0,5930.0,5960.0,57400],["2026-04-24",5960.0,6000.0,5940.0,5950.0,25000],["2026-04-28",5930.0,5980.0,5920.0,5970.0,45000],["2026-04-29",5930.0,6070.0,5930.0,5970.0,78700],["2026-05-04",6020.0,6060.0,5990.0,6030.0,44000],["2026-05-05",6050.0,6060.0,5900.0,6010.0,112300],["2026-05-06",6010.0,6010.0,5920.0,6010.0,45200],["2026-05-07",6000.0,6040.0,5920.0,5920.0,51900],["2026-05-08",5930.0,5970.0,5900.0,5920.0,40800],["2026-05-11",5920.0,5990.0,5820.0,5830.0,64400],["2026-05-12",5880.0,5920.0,5800.0,5810.0,60300],["2026-05-13",5880.0,5890.0,5690.0,5800.0,82100],["2026-05-14",5800.0,5870.0,5790.0,5860.0,35800],["2026-05-15",5820.0,5860.0,5800.0,5850.0,25400],["2026-05-18",5840.0,5850.0,5800.0,5830.0,36500],["2026-05-19",5840.0,5850.0,5790.0,5790.0,53500],["2026-05-20",5810.0,5820.0,5660.0,5700.0,105800],["2026-05-21",5690.0,5800.0,5690.0,5760.0,41100],["2026-05-22",5750.0,5770.0,5700.0,5740.0,62300],["2026-05-25",5750.0,5790.0,5740.0,5750.0,9500],["2026-05-26",5780.0,5780.0,5700.0,5750.0,30900],["2026-05-27",5750.0,5790.0,5720.0,5750.0,16400],["2026-05-28",5750.0,5760.0,5700.0,5700.0,27300],["2026-05-29",5700.0,5720.0,5680.0,5690.0,21700],["2026-06-01",5700.0,5760.0,5670.0,5690.0,17300],["2026-06-02",5690.0,5710.0,5600.0,5640.0,86100],["2026-06-03",5610.0,5640.0,5600.0,5620.0,32400],["2026-06-04",5610.0,5620.0,5600.0,5620.0,26300],["2026-06-05",5620.0,5620.0,5470.0,5610.0,58300],["2026-06-08",5520.0,5590.0,5500.0,5510.0,22400],["2026-06-09",5530.0,5610.0,5470.0,5500.0,15600],["2026-06-10",5560.0,5600.0,5530.0,5540.0,68600],["2026-06-11",5510.0,5550.0,5500.0,5530.0,56800],["2026-06-12",5530.0,5580.0,5520.0,5550.0,59000],["2026-06-15",5560.0,5600.0,5530.0,5600.0,48600],["2026-06-16",5600.0,5610.0,5580.0,5600.0,22600],["2026-06-17",5620.0,5620.0,5570.0,5610.0,29200],["2026-06-18",5610.0,5630.0,5550.0,5610.0,29500],["2026-06-19",5540.0,5600.0,5530.0,5550.0,5500],["2026-06-22",5600.0,5600.0,5510.0,5570.0,26000],["2026-06-23",5570.0,5950.0,5530.0,5680.0,150300],["2026-06-24",5650.0,5730.0,5600.0,5660.0,20800],["2026-06-25",5750.0,5750.0,5630.0,5740.0,87400],["2026-06-26",5740.0,5740.0,5670.0,5670.0,65600],["2026-06-29",5610.0,5710.0,5610.0,5660.0,28200],["2026-06-30",5690.0,5700.0,5660.0,5660.0,72900],["2026-07-01",5660.0,5690.0,5620.0,5680.0,9100],["2026-07-02",5680.0,5700.0,5650.0,5690.0,4200],["2026-07-03",5680.0,5700.0,5560.0,5600.0,10900],["2026-07-06",5530.0,5640.0,5500.0,5500.0,43700],["2026-07-07",5420.0,5570.0,5420.0,5500.0,24400],["2026-07-08",5510.0,5540.0,5450.0,5500.0,27600],["2026-07-09",5500.0,5550.0,5400.0,5500.0,17000],["2026-07-10",5500.0,5530.0,5490.0,5490.0,30800],["2026-07-13",5410.0,5480.0,5280.0,5280.0,119800],["2026-07-14",5310.0,5390.0,5290.0,5320.0,10000],["2026-07-15",5320.0,5370.0,5210.0,5270.0,21800],["2026-07-16",5250.0,5330.0,5250.0,5250.0,56200],["2026-07-17",5250.0,5320.0,5200.0,5300.0,16600],["2026-07-20",5250.0,5340.0,5060.0,5110.0,57700],["2026-07-21",5110.0,5120.0,4990.0,5070.0,111300],["2026-07-22",5070.0,5080.0,4970.0,4970.0,31500],["2026-07-23",4970.0,5050.0,4890.0,4960.0,67700],["2026-07-24",4940.0,5010.0,4800.0,4800.0,48400],["2026-07-27",4800.0,4800.0,4650.0,4650.0,142000],["2026-07-28",4650.0,4650.0,4550.0,4620.0,72700],["2026-07-29",4600.0,4650.0,4600.0,4620.0,25100],["2026-07-30",4600.0,4630.0,4580.0,4610.0,37200],["2026-07-31",4610.0,4700.0,4600.0,4670.0,99700],["2026-08-03",4760.0,4790.0,4620.0,4790.0,32800],["2026-08-04",4800.0,4810.0,4620.0,4760.0,38300],["2026-08-05",4780.0,4790.0,4760.0,4770.0,27900],["2026-08-06",4770.0,4770.0,4730.0,4730.0,11400],["2026-08-07",4680.0,4800.0,4680.0,4750.0,16200],["2026-08-10",4800.0,4800.0,4700.0,4800.0,21800],["2026-08-11",4810.0,4820.0,4740.0,4760.0,56700],["2026-08-12",4740.0,4790.0,4730.0,4790.0,14100],["2026-08-13",4790.0,4790.0,4730.0,4750.0,14400],["2026-08-14",4730.0,4750.0,4640.0,4730.0,33900],["2026-08-17",4730.0,4990.0,4730.0,4880.0,83500],["2026-08-18",4890.0,4950.0,4840.0,4840.0,33100],["2026-08-19",4900.0,4950.0,4770.0,4800.0,14200],["2026-08-20",4800.0,4890.0,4760.0,4800.0,26500],["2026-08-21",4800.0,4820.0,4750.0,4810.0,19600],["2026-08-24",4800.0,4870.0,4800.0,4820.0,12300],["2026-08-25",4840.0,4850.0,4640.0,4820.0,43100],["2026-08-26",4820.0,4820.0,4770.0,4810.0,15800],["2026-08-27",4790.0,4830.0,4780.0,4800.0,21200],["2026-08-28",4790.0,4800.0,4750.0,4790.0,12100],["2026-09-03",4780.0,4870.0,4760.0,4800.0,28500],["2026-09-04",4850.0,4850.0,4750.0,4800.0,17600],["2026-09-07",4790.0,4800.0,4700.0,4700.0,27500],["2026-09-08",4710.0,4710.0,4600.0,4640.0,55700],["2026-09-09",4650.0,4700.0,4590.0,4610.0,63700],["2026-09-10",4650.0,4650.0,4570.0,4570.0,38600],["2026-09-11",4580.0,4650.0,4560.0,4560.0,29100],["2026-09-14",4510.0,4620.0,4510.0,4560.0,61300],["2026-09-15",4560.0,4630.0,4560.0,4620.0,67000],["2026-09-16",4620.0,4700.0,4620.0,4700.0,25500],["2026-09-17",4680.0,4700.0,4650.0,4680.0,17100],["2026-09-18",4710.0,4800.0,4690.0,4690.0,18100],["2026-09-21",4660.0,4700.0,4650.0,4700.0,15800],["2026-09-22",4580.0,4710.0,4580.0,4630.0,43600],["2026-09-23",4650.0,4730.0,4620.0,4640.0,41800],["2026-09-24",4700.0,4700.0,4630.0,4630.0,10500],["2026-09-25",4630.0,4630.0,4610.0,4620.0,14100],["2026-09-28",4630.0,4650.0,4600.0,4610.0,11800],["2026-09-29",4600.0,4640.0,4590.0,4620.0,7200],["2026-09-30",4620.0,4620.0,4510.0,4620.0,10500],["2026-10-01",4500.0,4550.0,4500.0,4540.0,16000],["2026-10-02",4590.0,4780.0,4540.0,4580.0,49700],["2026-10-05",4360.0,4600.0,4360.0,4500.0,37900],["2026-10-06",4500.0,4580.0,4440.0,4480.0,27700],["2026-10-07",4480.0,4500.0,4480.0,4490.0,12500],["2026-10-08",4520.0,4670.0,4510.0,4550.0,51600],["2026-10-09",4530.0,4590.0,4510.0,4590.0,48100],["2026-10-12",4550.0,4590.0,4470.0,4520.0,83500]]}