{"sym":"DRH","index":false,"bars":[["2010-07-26",11172.64,11172.64,10208.5,10605.5,527880],["2010-07-27",10718.92,10718.92,10095.07,10718.92,215010],["2010-07-28",10321.93,11059.21,10321.93,11059.21,204360],["2010-07-29",11059.21,11059.21,10605.5,10605.5,218080],["2010-07-30",10548.78,10889.07,10095.07,10889.07,186020],["2010-08-02",10889.07,10889.07,10775.64,10889.07,138570],["2010-08-03",10889.07,10889.07,10378.64,10378.64,47650],["2010-08-04",10662.21,10775.64,9868.22,9868.22,64780],["2010-08-05",10095.07,10095.07,9868.22,9868.22,87160],["2010-08-06",10151.79,10208.5,9698.07,9981.64,123310],["2010-08-09",10151.79,10151.79,9527.93,9641.36,78960],["2010-08-10",9414.51,9641.36,9187.65,9187.65,183050],["2010-08-11",9187.65,9641.36,9187.65,9641.36,224160],["2010-08-12",9641.36,9981.64,9244.36,9981.64,391780],["2010-08-13",10038.36,10321.93,9641.36,10321.93,208460],["2010-08-16",10548.78,10662.21,10208.5,10662.21,176600],["2010-08-17",10662.21,10889.07,10208.5,10718.92,144620],["2010-08-18",10718.92,10775.64,10208.5,10208.5,132960],["2010-08-19",10321.93,10321.93,9754.79,10151.79,68990],["2010-08-20",10208.5,10208.5,9698.07,10208.5,100900],["2010-08-23",10208.5,10208.5,9698.07,9698.07,54680],["2010-08-24",9811.5,9924.93,9244.36,9754.79,113720],["2010-08-25",9754.79,9754.79,9301.08,9584.65,160770],["2010-08-26",10038.36,10038.36,9357.79,9641.36,133590],["2010-08-27",9641.36,9641.36,9301.08,9527.93,49200],["2010-08-30",9641.36,9811.5,9357.79,9471.22,144670],["2010-08-31",9527.93,9527.93,9414.51,9414.51,70170],["2010-09-01",9301.08,9414.51,9074.22,9074.22,123080],["2010-09-06",9414.51,9527.93,9301.08,9527.93,343750],["2010-09-07",9527.93,9754.79,9527.93,9698.07,47060],["2010-09-08",9698.07,9698.07,9244.36,9698.07,61820],["2010-09-09",9698.07,9698.07,9357.79,9357.79,49330],["2010-09-10",9301.08,9527.93,9017.51,9017.51,98740],["2010-09-13",8847.37,9414.51,8847.37,9187.65,189270],["2010-09-14",9471.22,9471.22,9017.51,9244.36,153980],["2010-09-15",9301.08,9301.08,9017.51,9130.94,232550],["2010-09-16",9244.36,9244.36,9017.51,9187.65,44900],["2010-09-17",9074.22,9357.79,9074.22,9301.08,226760],["2010-09-20",9357.79,9584.65,9130.94,9301.08,270500],["2010-09-21",9301.08,9301.08,9074.22,9244.36,94940],["2010-09-22",9244.36,9357.79,9187.65,9301.08,121740],["2010-09-23",9357.79,9357.79,9074.22,9130.94,103120],["2010-09-24",9074.22,9584.65,9074.22,9584.65,1398630],["2010-09-27",9811.5,9924.93,9584.65,9754.79,254700],["2010-09-28",9754.79,9868.22,9357.79,9357.79,192580],["2010-09-29",9357.79,9471.22,9357.79,9471.22,81210],["2010-09-30",9357.79,9527.93,9017.51,9074.22,284370],["2010-10-01",9187.65,9187.65,8733.94,8733.94,119750],["2010-10-04",9114.86,9114.86,8344.59,8472.97,73620],["2010-10-05",8152.03,8408.78,8087.84,8152.03,175890],["2010-10-06",8408.78,8537.16,8280.41,8537.16,81050],["2010-10-07",8537.16,8922.3,8537.16,8729.73,124200],["2010-10-08",8858.11,8858.11,8537.16,8793.92,69110],["2010-10-11",8665.54,8793.92,8665.54,8793.92,35770],["2010-10-12",8601.35,8665.54,8472.97,8665.54,49890],["2010-10-13",8537.16,8665.54,8537.16,8537.16,235740],["2010-10-14",8537.16,8729.73,8537.16,8665.54,96410],["2010-10-15",8601.35,8601.35,8537.16,8537.16,215010],["2010-10-18",8537.16,8665.54,8472.97,8537.16,65330],["2010-10-19",8537.16,8537.16,8152.03,8537.16,67210],["2010-10-20",8344.59,8344.59,8152.03,8344.59,430760],["2010-10-21",8087.84,8344.59,8087.84,8087.84,68500],["2010-10-22",7702.7,8087.84,7702.7,7895.27,55760],["2010-10-25",7895.27,8280.41,7702.7,8152.03,204560],["2010-10-26",8280.41,8537.16,7766.89,8344.59,110830],["2010-10-27",8537.16,8665.54,7959.46,8344.59,158410],["2010-10-28",8344.59,8537.16,8023.65,8537.16,110150],["2010-10-29",8408.78,8665.54,8344.59,8537.16,313400],["2010-11-01",8472.97,8472.97,8280.41,8280.41,20610],["2010-11-02",8152.03,8280.41,7959.46,8216.22,7310],["2010-11-03",8087.84,8087.84,7895.27,7895.27,35420],["2010-11-04",8023.65,8280.41,8023.65,8216.22,69080],["2010-11-05",8152.03,8216.22,8152.03,8152.03,289860],["2010-11-08",8023.65,8280.41,7831.08,7831.08,539680],["2010-11-09",8087.84,8087.84,7702.7,8023.65,80710],["2010-11-10",8152.03,8152.03,7895.27,8023.65,60950],["2010-11-11",7959.46,8152.03,7895.27,7895.27,11240],["2010-11-12",7959.46,7959.46,7510.14,7574.32,23440],["2010-11-15",7638.51,7638.51,7317.57,7317.57,6850],["2010-11-16",7060.81,7510.14,7060.81,7317.57,13820],["2010-11-17",7189.19,7445.95,7060.81,7060.81,31090],["2010-11-18",7317.57,7381.76,6932.43,7317.57,49370],["2010-11-19",7510.14,7510.14,7317.57,7381.76,38000],["2010-11-22",7060.81,7445.95,7060.81,7189.19,2660],["2010-11-23",7317.57,7317.57,7189.19,7189.19,21800],["2010-11-24",7317.57,7317.57,7189.19,7189.19,31040],["2010-11-25",7381.76,7381.76,7253.38,7381.76,110650],["2010-11-26",7381.76,7381.76,7125.0,7125.0,33200],["2010-11-29",7253.38,7317.57,7060.81,7317.57,52400],["2010-11-30",7574.32,7638.51,7381.76,7574.32,52640],["2010-12-01",7574.32,7574.32,7381.76,7574.32,5550],["2010-12-02",7574.32,7895.27,7510.14,7895.27,105590],["2010-12-03",8280.41,8280.41,8280.41,8280.41,656430],["2010-12-06",8665.54,8665.54,8665.54,8665.54,1187960],["2010-12-07",9050.68,9050.68,8986.49,9050.68,737220],["2010-12-08",8665.54,9243.24,8601.35,8601.35,489070],["2010-12-09",8216.22,8665.54,8216.22,8216.22,416880],["2010-12-10",8472.97,8601.35,8087.84,8601.35,473110],["2010-12-13",8922.3,8986.49,8537.16,8537.16,552920],["2010-12-14",8280.41,8472.97,8152.03,8152.03,557740],["2010-12-15",8023.65,8152.03,7766.89,7766.89,285400],["2010-12-16",7445.95,7831.08,7445.95,7445.95,515250],["2010-12-17",7766.89,7766.89,7445.95,7766.89,299590],["2010-12-20",8023.65,8087.84,7831.08,7831.08,603340],["2010-12-21",7702.7,7831.08,7445.95,7766.89,171440],["2010-12-22",7895.27,7895.27,7574.32,7574.32,406820],["2010-12-23",7445.95,7510.14,7317.57,7317.57,294140],["2010-12-24",7253.38,7381.76,7125.0,7125.0,115800],["2010-12-27",7125.0,7253.38,7060.81,7189.19,64690],["2010-12-28",7381.76,7510.14,7189.19,7510.14,129580],["2010-12-29",7574.32,7702.7,7317.57,7317.57,147970],["2010-12-30",7253.38,7381.76,7125.0,7125.0,205363],["2010-12-31",7189.19,7445.95,7189.19,7445.95,248900],["2011-01-04",7766.89,7766.89,7702.7,7766.89,290230],["2011-01-05",8023.65,8023.65,7702.7,7702.7,536260],["2011-01-06",7574.32,7702.7,7445.95,7574.32,64120],["2011-01-07",7510.14,7638.51,7445.95,7445.95,132530],["2011-01-10",7381.76,7445.95,7253.38,7317.57,164860],["2011-01-11",7381.76,7381.76,7125.0,7125.0,169370],["2011-01-12",7189.19,7381.76,7189.19,7253.38,133160],["2011-01-13",7445.95,7510.14,7253.38,7445.95,127430],["2011-01-14",7574.32,7574.32,7317.57,7510.14,80350],["2011-01-17",7510.14,7574.32,7381.76,7381.76,663100],["2011-01-18",7445.95,7445.95,7253.38,7253.38,284570],["2011-01-19",7253.38,7445.95,7253.38,7381.76,257340],["2011-01-20",7317.57,7445.95,7253.38,7253.38,23330],["2011-01-21",7253.38,7381.76,7189.19,7189.19,150280],["2011-01-24",7253.38,7253.38,7060.81,7060.81,171310],["2011-01-25",7060.81,7125.0,6932.43,6932.43,79230],["2011-01-26",7125.0,7125.0,6932.43,7125.0,22280],["2011-01-27",7125.0,7253.38,7125.0,7253.38,208120],["2011-01-28",7060.81,7189.19,6932.43,6932.43,375400],["2011-02-08",6996.62,7060.81,6932.43,6932.43,239870],["2011-02-09",6932.43,6996.62,6804.05,6932.43,57270],["2011-02-10",6868.24,6868.24,6804.05,6804.05,47820],["2011-02-11",6804.05,6868.24,6675.68,6739.86,87950],["2011-02-14",6675.68,6804.05,6611.49,6611.49,67510],["2011-02-15",6611.49,6675.68,6483.11,6547.3,44190],["2011-02-16",6547.3,6547.3,6354.73,6418.92,101020],["2011-02-17",6418.92,6418.92,6162.16,6226.35,106450],["2011-02-18",6162.16,6354.73,6097.97,6097.97,93490],["2011-02-21",5905.41,5969.59,5841.22,5841.22,64570],["2011-02-22",5584.46,5648.65,5584.46,5584.46,208310],["2011-02-23",5648.65,5777.03,5520.27,5584.46,199640],["2011-02-24",5456.08,5584.46,5327.7,5584.46,142950],["2011-02-25",5584.46,5648.65,5520.27,5648.65,97150],["2011-02-28",5520.27,5712.84,5456.08,5456.08,63180],["2011-03-01",5456.08,5520.27,5199.32,5456.08,153750],["2011-03-02",5391.89,5391.89,5199.32,5199.32,219950],["2011-03-03",5006.76,5135.14,4942.57,4942.57,141830],["2011-03-04",4942.57,5006.76,4814.19,4942.57,64470],["2011-03-07",4942.57,4942.57,4814.19,4942.57,85980],["2011-03-08",4878.38,5006.76,4750.0,4750.0,74860],["2011-03-09",4621.62,4621.62,4557.43,4557.43,221890],["2011-03-10",4750.0,4750.0,4750.0,4750.0,307960],["2011-03-11",4942.57,4942.57,4942.57,4942.57,89490],["2011-03-14",5135.14,5135.14,4878.38,4878.38,177710],["2011-03-15",4814.19,5006.76,4814.19,4942.57,209680],["2011-03-16",4878.38,5006.76,4814.19,4942.57,203630],["2011-03-17",4878.38,5006.76,4814.19,4878.38,194640],["2011-03-18",4942.57,5070.95,4814.19,5070.95,100400],["2011-03-21",5135.14,5199.32,5070.95,5135.14,647137],["2011-03-22",5135.14,5135.14,4942.57,4942.57,93580],["2011-03-23",5006.76,5006.76,4878.38,4942.57,34400],["2011-03-24",5006.76,5006.76,4878.38,4878.38,375970],["2011-03-25",4942.57,4942.57,4750.0,4750.0,77350],["2011-03-28",4878.38,4942.57,4878.38,4942.57,675490],["2011-03-29",4942.57,5006.76,4878.38,4878.38,274770],["2011-03-30",4750.0,4878.38,4750.0,4814.19,168230],["2011-03-31",4878.38,4878.38,4814.19,4814.19,254180],["2011-04-01",4878.38,4942.57,4814.19,4814.19,41350],["2011-04-04",4878.38,4878.38,4814.19,4814.19,529943],["2011-04-05",4878.38,4878.38,4750.0,4878.38,39670],["2011-04-06",4942.57,5006.76,4942.57,5006.76,87850],["2011-04-07",5006.76,5070.95,4942.57,5006.76,116810],["2011-04-08",5006.76,5006.76,4942.57,5006.76,26680],["2011-04-13",5006.76,5006.76,4878.38,4942.57,546910],["2011-04-14",4942.57,4942.57,4814.19,4814.19,17770],["2011-04-15",4814.19,4878.38,4685.81,4814.19,32990],["2011-04-18",4814.19,4814.19,4621.62,4685.81,317777],["2011-04-19",4814.19,4814.19,4493.24,4493.24,37530],["2011-04-20",4557.43,4557.43,4493.24,4493.24,541914],["2011-04-21",4364.86,4493.24,4364.86,4429.05,19960],["2011-04-22",4364.86,4364.86,4236.49,4300.68,62400],["2011-04-25",4364.86,4429.05,4364.86,4364.86,9400],["2011-04-26",4493.24,4493.24,4172.3,4172.3,488931],["2011-04-27",4364.86,4364.86,4043.92,4172.3,804040],["2011-04-28",4236.49,4236.49,3979.73,3979.73,49970],["2011-04-29",3851.35,4043.92,3851.35,4043.92,349930],["2011-05-04",4172.3,4172.3,3915.54,4108.11,23260],["2011-05-05",4108.11,4236.49,3979.73,4236.49,59130],["2011-05-06",4108.11,4364.86,4108.11,4364.86,503651],["2011-05-09",4300.68,4493.24,4236.49,4429.05,142730],["2011-05-10",4429.05,4493.24,4300.68,4300.68,112090],["2011-05-11",4300.68,4300.68,4108.11,4300.68,408460],["2011-05-12",4300.68,4300.68,4172.3,4300.68,403010],["2011-05-13",4300.68,4300.68,4172.3,4236.49,57610],["2011-05-16",4172.3,4236.49,4043.92,4108.11,171661],["2011-05-17",4043.92,4043.92,3915.54,3915.54,107830],["2011-05-18",3851.35,3851.35,3722.97,3722.97,123030],["2011-05-19",3722.97,3851.35,3594.59,3594.59,118380],["2011-05-20",3530.41,3594.59,3466.22,3466.22,236630],["2011-05-23",3530.41,3530.41,3337.84,3337.84,83970],["2011-05-24",3337.84,3337.84,3209.46,3209.46,45470],["2011-05-25",3145.27,3145.27,3081.08,3081.08,112740],["2011-05-26",2952.7,3145.27,2952.7,3145.27,273650],["2011-05-27",3209.46,3209.46,3016.89,3145.27,131040],["2011-05-30",3145.27,3145.27,3016.89,3016.89,92780],["2011-05-31",3016.89,3016.89,2888.51,2888.51,209110],["2011-06-01",2824.32,2952.7,2760.14,2888.51,441200],["2011-06-02",3016.89,3016.89,3016.89,3016.89,24040],["2011-06-03",3145.27,3145.27,3081.08,3145.27,286360],["2011-06-06",3145.27,3273.65,3145.27,3273.65,293960],["2011-06-07",3402.03,3402.03,3273.65,3402.03,287930],["2011-06-08",3466.22,3530.41,3337.84,3337.84,175300],["2011-06-09",3337.84,3466.22,3337.84,3466.22,153120],["2011-06-10",3594.59,3594.59,3530.41,3594.59,208550],["2011-06-13",3658.78,3722.97,3658.78,3722.97,167490],["2011-06-14",3851.35,3851.35,3851.35,3851.35,183280],["2011-06-15",4043.92,4043.92,3722.97,3787.16,571560],["2011-06-16",3722.97,3915.54,3658.78,3851.35,250390],["2011-06-17",3851.35,3851.35,3658.78,3658.78,206100],["2011-06-20",3530.41,3658.78,3530.41,3530.41,123090],["2011-06-21",3530.41,3658.78,3402.03,3594.59,161160],["2011-06-22",3722.97,3722.97,3658.78,3722.97,152330],["2011-06-23",3722.97,3787.16,3594.59,3594.59,143990],["2011-06-24",3594.59,3722.97,3594.59,3722.97,78340],["2011-06-27",3787.16,3787.16,3658.78,3722.97,54970],["2011-06-28",3787.16,3787.16,3594.59,3594.59,92310],["2011-06-29",3594.59,3594.59,3466.22,3466.22,265800],["2011-06-30",3594.59,3594.59,3466.22,3530.41,62670],["2011-07-01",3594.59,3594.59,3402.03,3466.22,74600],["2011-07-04",3530.41,3530.41,3402.03,3530.41,59310],["2011-07-05",3466.22,3658.78,3466.22,3594.59,68110],["2011-07-06",3594.59,3658.78,3530.41,3530.41,73400],["2011-07-07",3530.41,3530.41,3466.22,3466.22,22320],["2011-07-08",3402.03,3530.41,3402.03,3466.22,21260],["2011-07-11",3402.03,3466.22,3402.03,3402.03,31010],["2011-07-12",3337.84,3402.03,3273.65,3273.65,39620],["2011-07-13",3273.65,3337.84,3209.46,3273.65,60900],["2011-07-14",3273.65,3337.84,3209.46,3209.46,23480],["2011-07-15",3273.65,3273.65,3081.08,3081.08,109270],["2011-07-18",3081.08,3145.27,2952.7,2952.7,44040],["2011-07-19",3016.89,3016.89,2952.7,2952.7,35710],["2011-07-20",3016.89,3081.08,3016.89,3081.08,10940],["2011-07-21",3209.46,3209.46,3081.08,3145.27,63670],["2011-07-22",3209.46,3209.46,3081.08,3081.08,18500],["2011-07-25",3081.08,3081.08,2952.7,3016.89,19040],["2011-07-26",3016.89,3016.89,2952.7,3016.89,23290],["2011-07-27",3016.89,3016.89,2888.51,2952.7,41400],["2011-07-28",2952.7,3016.89,2888.51,2888.51,13650],["2011-07-29",2888.51,2952.7,2888.51,2888.51,34870],["2011-08-01",2888.51,3016.89,2888.51,2952.7,17360],["2011-08-02",2952.7,2952.7,2824.32,2824.32,40550],["2011-08-03",2824.32,2824.32,2760.14,2760.14,25590],["2011-08-04",2824.32,2888.51,2824.32,2888.51,38400],["2011-08-05",2888.51,2952.7,2888.51,2888.51,46320],["2011-08-08",2888.51,2952.7,2824.32,2952.7,44950],["2011-08-09",2952.7,2952.7,2824.32,2888.51,73940],["2011-08-10",2888.51,2952.7,2824.32,2888.51,33090],["2011-08-11",2888.51,2952.7,2824.32,2888.51,24480],["2011-08-12",2888.51,2888.51,2824.32,2888.51,29400],["2011-08-15",2824.32,2888.51,2824.32,2888.51,27850],["2011-08-16",2888.51,2952.7,2824.32,2952.7,18500],["2011-08-17",2888.51,3016.89,2888.51,3016.89,18740],["2011-08-18",2952.7,3081.08,2952.7,2952.7,49070],["2011-08-19",2888.51,2888.51,2888.51,2888.51,35810],["2011-08-22",2952.7,3016.89,2888.51,3016.89,63720],["2011-08-23",2952.7,3081.08,2888.51,2952.7,17070],["2011-08-24",2952.7,3016.89,2888.51,2952.7,38530],["2011-08-25",3016.89,3016.89,2888.51,2888.51,11400],["2011-08-26",2888.51,2952.7,2824.32,2952.7,25920],["2011-08-29",2952.7,3081.08,2888.51,3016.89,250761],["2011-08-30",3081.08,3081.08,2952.7,3016.89,102810],["2011-08-31",3016.89,3081.08,2952.7,3081.08,57370],["2011-09-01",3081.08,3209.46,3016.89,3209.46,147870],["2011-09-05",3209.46,3337.84,3209.46,3209.46,239320],["2011-09-06",3145.27,3209.46,3081.08,3081.08,70220],["2011-09-07",3145.27,3209.46,3081.08,3145.27,62190],["2011-09-08",3209.46,3273.65,3209.46,3209.46,114700],["2011-09-09",3209.46,3337.84,3145.27,3337.84,269730],["2011-09-12",3402.03,3466.22,3402.03,3466.22,443360],["2011-09-13",3594.59,3594.59,3594.59,3594.59,100080],["2011-09-14",3722.97,3722.97,3594.59,3658.78,484130],["2011-09-15",3530.41,3594.59,3530.41,3530.41,255040],["2011-09-16",3530.41,3530.41,3402.03,3402.03,75110],["2011-09-19",3273.65,3402.03,3273.65,3337.84,72310],["2011-09-20",3337.84,3337.84,3273.65,3273.65,52920],["2011-09-21",3273.65,3337.84,3209.46,3209.46,94050],["2011-09-22",3273.65,3337.84,3209.46,3337.84,73960],["2011-09-23",3337.84,3402.03,3209.46,3209.46,152660],["2011-09-26",3273.65,3273.65,3145.27,3145.27,79220],["2011-09-27",3209.46,3273.65,3209.46,3273.65,109790],["2011-09-28",3402.03,3402.03,3402.03,3402.03,155830],["2011-09-29",3530.41,3530.41,3402.03,3530.41,451570],["2011-09-30",3466.22,3530.41,3402.03,3402.03,104230],["2011-10-03",3337.84,3402.03,3273.65,3273.65,93230],["2011-10-04",3145.27,3273.65,3145.27,3209.46,76930],["2011-10-05",3209.46,3273.65,3081.08,3273.65,102430],["2011-10-06",3273.65,3337.84,3273.65,3337.84,94050],["2011-10-07",3273.65,3337.84,3209.46,3273.65,101770],["2011-10-10",3209.46,3273.65,3145.27,3145.27,48630],["2011-10-11",3209.46,3209.46,3145.27,3209.46,50710],["2011-10-12",3145.27,3145.27,3081.08,3081.08,99030],["2011-10-13",3016.89,3145.27,3016.89,3145.27,34850],["2011-10-14",3145.27,3145.27,3081.08,3081.08,18010],["2011-10-17",3081.08,3209.46,3081.08,3209.46,108520],["2011-10-18",3081.08,3145.27,3081.08,3081.08,47610],["2011-10-19",3081.08,3081.08,3016.89,3081.08,43050],["2011-10-20",3016.89,3081.08,3016.89,3081.08,42380],["2011-10-21",3145.27,3145.27,3081.08,3145.27,28400],["2011-10-24",3145.27,3209.46,3081.08,3145.27,12800],["2011-10-25",3145.27,3145.27,3081.08,3081.08,33020],["2011-10-26",3081.08,3081.08,3016.89,3081.08,44460],["2011-10-27",3016.89,3081.08,2952.7,2952.7,21960],["2011-10-28",2952.7,3081.08,2952.7,3081.08,82960],["2011-10-31",3081.08,3145.27,3016.89,3016.89,29700],["2011-11-01",3016.89,3016.89,2888.51,2888.51,59710],["2011-11-02",2760.14,3016.89,2760.14,2888.51,80810],["2011-11-03",3016.89,3016.89,2824.32,2952.7,70520],["2011-11-04",2952.7,3016.89,2888.51,3016.89,35330],["2011-11-07",2952.7,3016.89,2888.51,2952.7,57340],["2011-11-08",2952.7,3016.89,2888.51,3016.89,45860],["2011-11-09",3016.89,3016.89,2888.51,3016.89,50550],["2011-11-10",2888.51,2888.51,2888.51,2888.51,21760],["2011-11-11",2888.51,2888.51,2760.14,2888.51,35200],["2011-11-14",2888.51,2888.51,2760.14,2824.32,93780],["2011-11-15",2824.32,2824.32,2695.95,2760.14,40690],["2011-11-16",2760.14,2760.14,2695.95,2760.14,26550],["2011-11-17",2760.14,2760.14,2631.76,2760.14,14920],["2011-11-18",2631.76,2760.14,2631.76,2760.14,56210],["2011-11-21",2631.76,2631.76,2631.76,2631.76,33650],["2011-11-22",2503.38,2567.57,2503.38,2567.57,36070],["2011-11-23",2695.95,2695.95,2567.57,2631.76,16430],["2011-11-24",2631.76,2631.76,2567.57,2631.76,20880],["2011-11-25",2631.76,2631.76,2567.57,2567.57,34930],["2011-11-28",2567.57,2695.95,2567.57,2695.95,33300],["2011-11-29",2695.95,2695.95,2567.57,2695.95,51080],["2011-11-30",2760.14,2760.14,2567.57,2567.57,31860],["2011-12-01",2631.76,2631.76,2439.19,2567.57,12470],["2011-12-02",2503.38,2567.57,2503.38,2567.57,10460],["2011-12-05",2631.76,2695.95,2567.57,2631.76,45640],["2011-12-06",2760.14,2760.14,2567.57,2567.57,2150],["2011-12-07",2631.76,2631.76,2567.57,2631.76,7050],["2011-12-08",2631.76,2631.76,2503.38,2631.76,11290],["2011-12-09",2631.76,2631.76,2503.38,2503.38,9480],["2011-12-12",2439.19,2439.19,2439.19,2439.19,8560],["2011-12-13",2439.19,2503.38,2375.0,2503.38,7180],["2011-12-14",2503.38,2503.38,2439.19,2439.19,5930],["2011-12-15",2439.19,2439.19,2375.0,2375.0,3900],["2011-12-16",2439.19,2439.19,2310.81,2375.0,29200],["2011-12-19",2375.0,2375.0,2310.81,2310.81,41560],["2011-12-20",2375.0,2375.0,2246.62,2375.0,36580],["2011-12-21",2310.81,2375.0,2310.81,2375.0,24940],["2011-12-22",2310.81,2375.0,2310.81,2310.81,5570],["2011-12-23",2246.62,2246.62,2246.62,2246.62,54250],["2011-12-26",2182.43,2182.43,2182.43,2182.43,115140],["2011-12-27",2118.24,2118.24,2118.24,2118.24,1180],["2011-12-28",2054.05,2054.05,2054.05,2054.05,80340],["2011-12-29",1989.86,1989.86,1989.86,1989.86,8280],["2011-12-30",1925.68,1925.68,1925.68,1925.68,88160],["2012-01-03",1861.49,1989.86,1861.49,1861.49,38740],["2012-01-04",1797.3,1861.49,1797.3,1861.49,277120],["2012-01-05",1925.68,1925.68,1861.49,1925.68,114820],["2012-01-06",1989.86,1989.86,1925.68,1989.86,42640],["2012-01-09",1925.68,2054.05,1925.68,2054.05,32040],["2012-01-10",2118.24,2118.24,2054.05,2118.24,50090],["2012-01-11",2118.24,2182.43,2054.05,2118.24,92470],["2012-01-12",2118.24,2118.24,2054.05,2118.24,19110],["2012-01-13",2054.05,2118.24,2054.05,2118.24,2050],["2012-01-16",2054.05,2054.05,2054.05,2054.05,46150],["2012-01-17",1989.86,2054.05,1989.86,2054.05,86510],["2012-01-18",2054.05,2118.24,2054.05,2118.24,22000],["2012-01-19",2118.24,2182.43,2118.24,2182.43,6900],["2012-01-20",2246.62,2246.62,2246.62,2246.62,3720],["2012-01-30",2246.62,2310.81,2246.62,2310.81,11010],["2012-01-31",2375.0,2375.0,2246.62,2375.0,17930],["2012-02-01",2375.0,2375.0,2310.81,2310.81,3210],["2012-02-02",2375.0,2375.0,2246.62,2375.0,79070],["2012-02-03",2375.0,2439.19,2310.81,2375.0,76980],["2012-02-06",2310.81,2310.81,2310.81,2310.81,14000],["2012-02-07",2375.0,2375.0,2246.62,2310.81,11990],["2012-02-08",2310.81,2375.0,2246.62,2246.62,18990],["2012-02-09",2246.62,2246.62,2182.43,2182.43,15470],["2012-02-10",2118.24,2118.24,2118.24,2118.24,21750],["2012-02-13",2054.05,2118.24,2054.05,2054.05,15430],["2012-02-14",1989.86,2054.05,1989.86,2054.05,9890],["2012-02-15",1989.86,2118.24,1989.86,1989.86,16340],["2012-02-16",2054.05,2054.05,2054.05,2054.05,5790],["2012-02-17",2118.24,2118.24,1989.86,1989.86,10100],["2012-02-20",2054.05,2054.05,2054.05,2054.05,2740],["2012-02-21",2118.24,2118.24,2054.05,2118.24,89540],["2012-02-22",2054.05,2118.24,2054.05,2054.05,32880],["2012-02-23",2054.05,2118.24,2054.05,2118.24,61280],["2012-02-24",2182.43,2182.43,2118.24,2182.43,127970],["2012-02-27",2246.62,2246.62,2182.43,2246.62,77380],["2012-02-28",2310.81,2310.81,2246.62,2310.81,174490],["2012-02-29",2310.81,2375.0,2246.62,2375.0,88660],["2012-03-01",2375.0,2439.19,2310.81,2439.19,181110],["2012-03-02",2439.19,2439.19,2375.0,2375.0,106350],["2012-03-05",2375.0,2439.19,2375.0,2439.19,165860],["2012-03-06",2503.38,2503.38,2375.0,2375.0,148330],["2012-03-07",2375.0,2439.19,2310.81,2439.19,253890],["2012-03-08",2439.19,2503.38,2439.19,2503.38,264910],["2012-03-09",2567.57,2567.57,2503.38,2567.57,193470],["2012-03-12",2695.95,2695.95,2567.57,2695.95,607670],["2012-03-13",2695.95,2695.95,2567.57,2567.57,122990],["2012-03-14",2567.57,2567.57,2439.19,2439.19,122450],["2012-03-15",2375.0,2503.38,2375.0,2503.38,122420],["2012-03-16",2567.57,2567.57,2439.19,2503.38,330430],["2012-03-19",2503.38,2567.57,2439.19,2567.57,112100],["2012-03-20",2503.38,2567.57,2439.19,2567.57,105340],["2012-03-21",2503.38,2631.76,2503.38,2567.57,142750],["2012-03-22",2567.57,2631.76,2503.38,2503.38,194430],["2012-03-23",2567.57,2567.57,2503.38,2567.57,178730],["2012-03-26",2695.95,2695.95,2695.95,2695.95,223660],["2012-03-27",2695.95,2824.32,2695.95,2760.14,341500],["2012-03-28",2695.95,2760.14,2631.76,2760.14,184340],["2012-03-29",2695.95,2695.95,2631.76,2631.76,51320],["2012-03-30",2503.38,2567.57,2503.38,2503.38,115960],["2012-04-03",2439.19,2567.57,2439.19,2503.38,24520],["2012-04-04",2503.38,2567.57,2439.19,2503.38,81580],["2012-04-05",2503.38,2503.38,2439.19,2439.19,47670],["2012-04-06",2439.19,2503.38,2439.19,2503.38,82700],["2012-04-09",2503.38,2567.57,2503.38,2567.57,21000],["2012-04-10",2567.57,2631.76,2567.57,2567.57,37730],["2012-04-11",2631.76,2695.95,2567.57,2695.95,243800],["2012-04-12",2760.14,2760.14,2695.95,2695.95,377090],["2012-04-13",2695.95,2695.95,2567.57,2567.57,152480],["2012-04-16",2567.57,2695.95,2503.38,2695.95,214640],["2012-04-17",2695.95,2824.32,2695.95,2695.95,198110],["2012-04-18",2695.95,2824.32,2631.76,2824.32,343960],["2012-04-19",2760.14,2888.51,2695.95,2695.95,119960],["2012-04-20",2695.95,2695.95,2567.57,2631.76,100710],["2012-04-23",2631.76,2631.76,2503.38,2631.76,51640],["2012-04-24",2631.76,2695.95,2503.38,2631.76,114790],["2012-04-25",2695.95,2760.14,2631.76,2695.95,158450],["2012-04-26",2695.95,2760.14,2567.57,2695.95,46410],["2012-04-27",2695.95,2760.14,2631.76,2695.95,177450],["2012-05-02",2695.95,2760.14,2631.76,2695.95,328440],["2012-05-03",2695.95,2760.14,2631.76,2760.14,257420],["2012-05-04",2888.51,2888.51,2888.51,2888.51,299540],["2012-05-07",3016.89,3016.89,3016.89,3016.89,278050],["2012-05-08",3145.27,3145.27,3145.27,3145.27,2530],["2012-05-09",3145.27,3273.65,3016.89,3273.65,737810],["2012-05-10",3402.03,3402.03,3402.03,3402.03,279750],["2012-05-11",3466.22,3530.41,3337.84,3337.84,561590],["2012-05-14",3402.03,3402.03,3209.46,3209.46,82960],["2012-05-15",3081.08,3209.46,3081.08,3081.08,109600],["2012-05-16",3016.89,3081.08,2952.7,2952.7,255220],["2012-05-17",2888.51,3016.89,2824.32,2824.32,277330],["2012-05-18",2760.14,2760.14,2695.95,2695.95,269250],["2012-05-21",2695.95,2824.32,2695.95,2824.32,72600],["2012-05-22",2888.51,2952.7,2760.14,2760.14,117860],["2012-05-23",2760.14,2824.32,2631.76,2631.76,304020],["2012-05-24",2567.57,2695.95,2503.38,2567.57,124670],["2012-05-25",2695.95,2695.95,2631.76,2695.95,133240],["2012-05-28",2824.32,2824.32,2760.14,2824.32,111420],["2012-05-29",2824.32,2824.32,2695.95,2695.95,76600],["2012-05-30",2631.76,2824.32,2631.76,2760.14,58710],["2012-05-31",2631.76,2760.14,2631.76,2631.76,57480],["2012-06-01",2695.95,2695.95,2503.38,2503.38,76220],["2012-06-04",2567.57,2567.57,2503.38,2503.38,115970],["2012-06-05",2567.57,2567.57,2503.38,2567.57,138680],["2012-06-06",2631.76,2695.95,2567.57,2695.95,97220],["2012-06-07",2695.95,2824.32,2695.95,2824.32,132400],["2012-06-08",2888.51,2888.51,2760.14,2824.32,117140],["2012-06-11",2760.14,2888.51,2760.14,2760.14,156700],["2012-06-12",2824.32,2824.32,2695.95,2695.95,56380],["2012-06-13",2695.95,2695.95,2567.57,2631.76,83210],["2012-06-14",2567.57,2695.95,2567.57,2695.95,74530],["2012-06-15",2760.14,2760.14,2695.95,2695.95,36660],["2012-06-18",2824.32,2824.32,2695.95,2695.95,67670],["2012-06-19",2695.95,2695.95,2567.57,2567.57,224040],["2012-06-20",2567.57,2631.76,2439.19,2631.76,213650],["2012-06-21",2567.57,2631.76,2503.38,2503.38,115860],["2012-06-22",2503.38,2567.57,2439.19,2567.57,8410],["2012-06-25",2503.38,2567.57,2439.19,2439.19,63950],["2012-06-26",2439.19,2439.19,2375.0,2375.0,47600],["2012-06-27",2375.0,2439.19,2310.81,2375.0,62460],["2012-06-28",2375.0,2375.0,2310.81,2310.81,55830],["2012-06-29",2375.0,2375.0,2375.0,2375.0,92250],["2012-07-02",2439.19,2439.19,2375.0,2375.0,47400],["2012-07-03",2375.0,2375.0,2310.81,2375.0,47100],["2012-07-04",2375.0,2375.0,2310.81,2375.0,44300],["2012-07-05",2310.81,2375.0,2310.81,2375.0,101530],["2012-07-06",2375.0,2439.19,2310.81,2439.19,71660],["2012-07-09",2375.0,2375.0,2375.0,2375.0,32640],["2012-07-10",2375.0,2375.0,2310.81,2310.81,110920],["2012-07-11",2310.81,2310.81,2246.62,2246.62,95380],["2012-07-12",2182.43,2310.81,2182.43,2310.81,58900],["2012-07-13",2310.81,2375.0,2310.81,2375.0,100510],["2012-07-16",2375.0,2439.19,2310.81,2310.81,71890],["2012-07-17",2310.81,2375.0,2246.62,2375.0,83620],["2012-07-18",2375.0,2439.19,2310.81,2375.0,56410],["2012-07-19",2375.0,2439.19,2310.81,2439.19,152810],["2012-07-20",2439.19,2503.38,2439.19,2439.19,69800],["2012-07-23",2439.19,2439.19,2375.0,2375.0,58850],["2012-07-24",2310.81,2375.0,2310.81,2310.81,97440],["2012-07-25",2310.81,2310.81,2246.62,2246.62,62010],["2012-07-26",2246.62,2310.81,2246.62,2246.62,68720],["2012-07-27",2246.62,2310.81,2182.43,2182.43,48790],["2012-07-30",2182.43,2246.62,2118.24,2182.43,57780],["2012-07-31",2246.62,2246.62,2182.43,2182.43,37560],["2012-08-01",2182.43,2182.43,2118.24,2182.43,48510],["2012-08-02",2182.43,2246.62,2182.43,2246.62,69910],["2012-08-03",2182.43,2246.62,2182.43,2182.43,22650],["2012-08-06",2182.43,2246.62,2182.43,2246.62,123720],["2012-08-07",2182.43,2310.81,2182.43,2246.62,22280],["2012-08-08",2246.62,2246.62,2246.62,2246.62,11130],["2012-08-09",2246.62,2310.81,2246.62,2246.62,84150],["2012-08-10",2246.62,2310.81,2246.62,2246.62,61980],["2012-08-13",2246.62,2246.62,2182.43,2246.62,45840],["2012-08-14",2246.62,2246.62,2182.43,2246.62,20010],["2012-08-15",2246.62,2246.62,2182.43,2182.43,56830],["2012-08-16",2182.43,2246.62,2182.43,2246.62,45980],["2012-08-17",2182.43,2246.62,2182.43,2182.43,14050],["2012-08-20",2246.62,2246.62,2182.43,2246.62,21120],["2012-08-21",2246.62,2246.62,2182.43,2182.43,7810],["2012-08-22",2118.24,2118.24,2118.24,2118.24,20480],["2012-08-23",2054.05,2054.05,2054.05,2054.05,8980],["2012-08-24",1989.86,2054.05,1989.86,1989.86,138700],["2012-08-27",2054.05,2054.05,1925.68,1925.68,75360],["2012-08-28",1861.49,1925.68,1861.49,1861.49,35280],["2012-08-29",1861.49,1925.68,1861.49,1925.68,47280],["2012-08-30",1925.68,1989.86,1925.68,1989.86,30440],["2012-08-31",1989.86,1989.86,1925.68,1925.68,34900],["2012-09-04",1925.68,1925.68,1861.49,1861.49,30870],["2012-09-05",1925.68,1925.68,1797.3,1925.68,59910],["2012-09-06",1861.49,1861.49,1861.49,1861.49,29020],["2012-09-07",1797.3,1861.49,1797.3,1797.3,65820],["2012-09-10",1797.3,1797.3,1733.11,1733.11,16700],["2012-09-11",1668.92,1733.11,1668.92,1668.92,62920],["2012-09-12",1668.92,1733.11,1604.73,1733.11,112040],["2012-09-13",1733.11,1733.11,1668.92,1733.11,26850],["2012-09-14",1733.11,1797.3,1668.92,1797.3,112080],["2012-09-17",1797.3,1797.3,1733.11,1797.3,24250],["2012-09-18",1797.3,1797.3,1733.11,1733.11,38320],["2012-09-19",1668.92,1733.11,1668.92,1733.11,47930],["2012-09-20",1733.11,1733.11,1668.92,1733.11,32130],["2012-09-21",1733.11,1733.11,1668.92,1733.11,66340],["2012-09-24",1733.11,1733.11,1668.92,1733.11,35290],["2012-09-25",1733.11,1733.11,1668.92,1668.92,20700],["2012-09-26",1604.73,1733.11,1604.73,1733.11,20060],["2012-09-27",1733.11,1733.11,1668.92,1668.92,10980],["2012-09-28",1604.73,1668.92,1604.73,1604.73,15130],["2012-10-01",1604.73,1668.92,1604.73,1668.92,33610],["2012-10-02",1668.92,1668.92,1604.73,1668.92,32600],["2012-10-03",1668.92,1668.92,1604.73,1668.92,18520],["2012-10-04",1604.73,1668.92,1604.73,1668.92,44520],["2012-10-05",1604.73,1668.92,1604.73,1604.73,60460],["2012-10-08",1540.54,1668.92,1540.54,1668.92,49900],["2012-10-09",1668.92,1668.92,1604.73,1668.92,17210],["2012-10-10",1668.92,1733.11,1604.73,1668.92,34150],["2012-10-11",1668.92,1733.11,1668.92,1733.11,54470],["2012-10-12",1668.92,1733.11,1668.92,1668.92,26610],["2012-10-15",1604.73,1668.92,1604.73,1604.73,27540],["2012-10-16",1604.73,1668.92,1604.73,1668.92,31710],["2012-10-17",1668.92,1733.11,1668.92,1668.92,44700],["2012-10-18",1668.92,1733.11,1668.92,1668.92,15130],["2012-10-19",1668.92,1733.11,1604.73,1604.73,21060],["2012-10-22",1540.54,1604.73,1540.54,1540.54,45630],["2012-10-23",1476.35,1604.73,1476.35,1540.54,16160],["2012-10-24",1476.35,1540.54,1476.35,1540.54,50300],["2012-10-25",1540.54,1540.54,1476.35,1540.54,13060],["2012-10-26",1476.35,1540.54,1476.35,1540.54,22980],["2012-10-29",1540.54,1604.73,1540.54,1604.73,3150],["2012-10-30",1604.73,1604.73,1540.54,1540.54,21150],["2012-10-31",1540.54,1540.54,1476.35,1540.54,6450],["2012-11-01",1540.54,1540.54,1476.35,1540.54,7890],["2012-11-02",1476.35,1476.35,1476.35,1476.35,18700],["2012-11-05",1412.16,1476.35,1412.16,1476.35,6450],["2012-11-06",1412.16,1412.16,1412.16,1412.16,1530],["2012-11-07",1412.16,1412.16,1347.97,1347.97,56500],["2012-11-08",1412.16,1412.16,1283.78,1412.16,8610],["2012-11-09",1347.97,1412.16,1347.97,1412.16,14700],["2012-11-12",1412.16,1412.16,1347.97,1412.16,20350],["2012-11-13",1347.97,1476.35,1347.97,1412.16,40190],["2012-11-14",1412.16,1476.35,1347.97,1412.16,15410],["2012-11-15",1412.16,1412.16,1347.97,1347.97,47930],["2012-11-16",1347.97,1347.97,1283.78,1347.97,32470],["2012-11-19",1347.97,1347.97,1283.78,1283.78,16250],["2012-11-20",1283.78,1347.97,1219.59,1347.97,118160],["2012-11-21",1347.97,1347.97,1283.78,1347.97,17670],["2012-11-22",1347.97,1347.97,1283.78,1347.97,1320],["2012-11-23",1347.97,1347.97,1347.97,1347.97,1050],["2012-11-26",1347.97,1347.97,1283.78,1283.78,27990],["2012-11-27",1283.78,1283.78,1219.59,1219.59,10320],["2012-11-28",1283.78,1283.78,1219.59,1219.59,11060],["2012-11-29",1283.78,1283.78,1219.59,1283.78,11010],["2012-11-30",1283.78,1283.78,1283.78,1283.78,500],["2012-12-03",1283.78,1283.78,1219.59,1283.78,22840],["2012-12-04",1219.59,1283.78,1219.59,1283.78,26830],["2012-12-05",1283.78,1347.97,1283.78,1283.78,26280],["2012-12-06",1283.78,1347.97,1219.59,1283.78,7250],["2012-12-07",1347.97,1347.97,1283.78,1347.97,4210],["2012-12-10",1347.97,1412.16,1347.97,1412.16,17230],["2012-12-11",1412.16,1476.35,1347.97,1412.16,28460],["2012-12-12",1476.35,1476.35,1412.16,1476.35,3890],["2012-12-13",1476.35,1476.35,1412.16,1476.35,95620],["2012-12-14",1412.16,1540.54,1412.16,1476.35,110140],["2012-12-17",1476.35,1540.54,1412.16,1540.54,73560],["2012-12-18",1540.54,1540.54,1476.35,1540.54,14050],["2012-12-19",1476.35,1540.54,1476.35,1540.54,17960],["2012-12-20",1476.35,1604.73,1476.35,1540.54,63190],["2012-12-21",1540.54,1540.54,1476.35,1540.54,65230],["2012-12-24",1540.54,1604.73,1476.35,1476.35,32450],["2012-12-25",1476.35,1540.54,1476.35,1540.54,27320],["2012-12-26",1476.35,1540.54,1476.35,1540.54,35220],["2012-12-27",1540.54,1604.73,1540.54,1604.73,244700],["2012-12-28",1604.73,1668.92,1540.54,1604.73,47050],["2013-01-02",1604.73,1668.92,1604.73,1668.92,54680],["2013-01-03",1668.92,1733.11,1668.92,1733.11,147810],["2013-01-04",1668.92,1797.3,1668.92,1797.3,24770],["2013-01-07",1797.3,1797.3,1733.11,1733.11,40250],["2013-01-08",1668.92,1733.11,1668.92,1733.11,48620],["2013-01-09",1668.92,1733.11,1668.92,1668.92,40570],["2013-01-10",1604.73,1604.73,1604.73,1604.73,12920],["2013-01-11",1604.73,1604.73,1540.54,1604.73,39690],["2013-01-14",1540.54,1604.73,1540.54,1540.54,18910],["2013-01-15",1540.54,1604.73,1540.54,1604.73,37900],["2013-01-16",1668.92,1668.92,1668.92,1668.92,50130],["2013-01-17",1733.11,1733.11,1733.11,1733.11,286820],["2013-01-18",1797.3,1797.3,1797.3,1797.3,307810],["2013-01-21",1861.49,1861.49,1861.49,1861.49,214180],["2013-01-22",1861.49,1925.68,1733.11,1733.11,295740],["2013-01-23",1668.92,1733.11,1668.92,1733.11,149800],["2013-01-24",1733.11,1733.11,1668.92,1733.11,63600],["2013-01-25",1668.92,1668.92,1668.92,1668.92,13600],["2013-01-28",1604.73,1604.73,1604.73,1604.73,14630],["2013-01-29",1540.54,1540.54,1540.54,1540.54,6650],["2013-01-30",1476.35,1540.54,1476.35,1476.35,402070],["2013-01-31",1476.35,1540.54,1412.16,1540.54,112570],["2013-02-01",1540.54,1540.54,1476.35,1476.35,52870],["2013-02-04",1412.16,1412.16,1412.16,1412.16,38620],["2013-02-05",1347.97,1412.16,1347.97,1347.97,146160],["2013-02-06",1347.97,1412.16,1347.97,1412.16,66130],["2013-02-07",1476.35,1476.35,1347.97,1412.16,112310],["2013-02-08",1476.35,1476.35,1412.16,1412.16,60090],["2013-02-18",1412.16,1476.35,1347.97,1412.16,108050],["2013-02-19",1412.16,1476.35,1347.97,1476.35,209960],["2013-02-20",1540.54,1540.54,1476.35,1540.54,68690],["2013-02-21",1540.54,1540.54,1476.35,1476.35,112230],["2013-02-22",1412.16,1476.35,1412.16,1412.16,224330],["2013-02-25",1412.16,1476.35,1347.97,1412.16,72010],["2013-02-26",1412.16,1412.16,1347.97,1347.97,108780],["2013-02-27",1347.97,1412.16,1283.78,1347.97,106290],["2013-02-28",1347.97,1347.97,1283.78,1283.78,28930],["2013-03-01",1347.97,1347.97,1283.78,1283.78,54710],["2013-03-04",1283.78,1347.97,1219.59,1219.59,103630],["2013-03-05",1283.78,1283.78,1155.41,1219.59,56260],["2013-03-06",1219.59,1283.78,1219.59,1283.78,44250],["2013-03-07",1347.97,1347.97,1219.59,1283.78,17630],["2013-03-08",1219.59,1347.97,1219.59,1283.78,49370],["2013-03-11",1219.59,1283.78,1219.59,1283.78,39510],["2013-03-12",1283.78,1283.78,1219.59,1283.78,94680],["2013-03-13",1283.78,1283.78,1219.59,1219.59,31560],["2013-03-14",1219.59,1283.78,1219.59,1283.78,75670],["2013-03-15",1347.97,1347.97,1283.78,1347.97,79340],["2013-03-18",1412.16,1412.16,1347.97,1412.16,83990],["2013-03-19",1412.16,1412.16,1347.97,1347.97,62330],["2013-03-20",1283.78,1412.16,1283.78,1283.78,39620],["2013-03-21",1347.97,1347.97,1347.97,1347.97,100880],["2013-03-22",1347.97,1412.16,1347.97,1412.16,51420],["2013-03-25",1412.16,1476.35,1347.97,1347.97,58640],["2013-03-26",1412.16,1412.16,1283.78,1412.16,600],["2013-03-27",1347.97,1412.16,1347.97,1412.16,21620],["2013-03-28",1412.16,1412.16,1347.97,1347.97,38270],["2013-03-29",1347.97,1347.97,1283.78,1347.97,14490],["2013-04-01",1412.16,1412.16,1347.97,1412.16,9060],["2013-04-02",1412.16,1412.16,1347.97,1347.97,43170],["2013-04-03",1347.97,1347.97,1283.78,1347.97,8970],["2013-04-04",1283.78,1347.97,1283.78,1283.78,42200],["2013-04-05",1219.59,1347.97,1219.59,1347.97,24460],["2013-04-08",1347.97,1347.97,1283.78,1283.78,23750],["2013-04-09",1283.78,1283.78,1219.59,1283.78,40660],["2013-04-10",1219.59,1283.78,1219.59,1219.59,76850],["2013-04-11",1155.41,1155.41,1155.41,1155.41,57570],["2013-04-12",1155.41,1155.41,1155.41,1155.41,0],["2013-04-15",1155.41,1155.41,1155.41,1155.41,0],["2013-04-16",1155.41,1155.41,1155.41,1155.41,0],["2013-04-17",1155.41,1155.41,1155.41,1155.41,0],["2013-04-18",1155.41,1155.41,1155.41,1155.41,0],["2013-04-22",1155.41,1155.41,1155.41,1155.41,0],["2013-04-23",1155.41,1155.41,1155.41,1155.41,0],["2013-04-24",1155.41,1155.41,1155.41,1155.41,0],["2013-04-25",1155.41,1155.41,1155.41,1155.41,0],["2013-04-26",1155.41,1155.41,1155.41,1155.41,0],["2013-05-02",1155.41,1155.41,1155.41,1155.41,0],["2013-05-03",1155.41,1155.41,1155.41,1155.41,0],["2013-05-06",1155.41,1219.59,1155.41,1219.59,4160],["2013-05-07",1219.59,1219.59,1219.59,1219.59,330],["2013-05-08",1219.59,1219.59,1155.41,1155.41,7500],["2013-05-09",1155.41,1155.41,1155.41,1155.41,2990],["2013-05-10",1155.41,1155.41,1091.22,1091.22,3920],["2013-05-13",1091.22,1091.22,1091.22,1091.22,24650],["2013-05-14",1091.22,1091.22,1027.03,1027.03,3540],["2013-05-15",1027.03,1027.03,962.84,962.84,17000],["2013-05-16",962.84,1027.03,962.84,1027.03,1410],["2013-05-17",1027.03,1091.22,1027.03,1091.22,10120],["2013-05-20",1091.22,1091.22,1091.22,1091.22,1020],["2013-05-21",1091.22,1155.41,1091.22,1155.41,1680],["2013-05-22",1155.41,1219.59,1155.41,1219.59,210],["2013-05-23",1219.59,1219.59,1155.41,1155.41,750],["2013-05-24",1155.41,1155.41,1155.41,1155.41,1000],["2013-05-27",1155.41,1155.41,1091.22,1091.22,5740],["2013-05-28",1091.22,1155.41,1091.22,1155.41,3180],["2013-05-29",1155.41,1155.41,1155.41,1155.41,10],["2013-05-30",1155.41,1155.41,1155.41,1155.41,4930],["2013-05-31",1155.41,1155.41,1155.41,1155.41,2810],["2013-06-03",1155.41,1155.41,1155.41,1155.41,480],["2013-06-04",1155.41,1155.41,1155.41,1155.41,5200],["2013-06-05",1155.41,1155.41,1155.41,1155.41,2630],["2013-06-06",1155.41,1155.41,1091.22,1091.22,3000],["2013-06-07",1091.22,1091.22,1027.03,1027.03,200],["2013-06-10",1027.03,1091.22,1027.03,1091.22,5400],["2013-06-11",1091.22,1155.41,1091.22,1155.41,14110],["2013-06-12",1155.41,1219.59,1155.41,1219.59,15010],["2013-06-13",1219.59,1219.59,1219.59,1219.59,5000],["2013-06-14",1219.59,1219.59,1219.59,1219.59,10510],["2013-06-17",1219.59,1219.59,1219.59,1219.59,30],["2013-06-18",1219.59,1219.59,1155.41,1155.41,65640],["2013-06-19",1155.41,1155.41,1091.22,1091.22,14840],["2013-06-20",1091.22,1155.41,1091.22,1155.41,50],["2013-06-21",1155.41,1155.41,1155.41,1155.41,0],["2013-06-24",1155.41,1155.41,1091.22,1091.22,1000],["2013-06-25",1091.22,1091.22,1091.22,1091.22,20],["2013-06-26",1091.22,1091.22,1091.22,1091.22,300],["2013-06-27",1091.22,1091.22,1027.03,1027.03,5130],["2013-06-28",1027.03,1027.03,1027.03,1027.03,1270],["2013-07-01",1027.03,1027.03,1027.03,1027.03,14500],["2013-07-02",1027.03,1027.03,1027.03,1027.03,4180],["2013-07-03",1027.03,1027.03,1027.03,1027.03,650],["2013-07-04",1027.03,1027.03,1027.03,1027.03,1410],["2013-07-05",1027.03,1027.03,1027.03,1027.03,1100],["2013-07-08",1027.03,1027.03,1027.03,1027.03,350],["2013-07-09",1027.03,1027.03,1027.03,1027.03,20],["2013-07-10",1027.03,1027.03,1027.03,1027.03,0],["2013-07-11",1027.03,1027.03,1027.03,1027.03,0],["2013-07-12",1091.22,1091.22,1091.22,1091.22,680],["2013-07-15",1091.22,1091.22,1091.22,1091.22,0],["2013-07-16",1091.22,1091.22,1027.03,1027.03,4400],["2013-07-17",1027.03,1091.22,1027.03,1091.22,100],["2013-07-18",1091.22,1091.22,1091.22,1091.22,10],["2013-07-19",1155.41,1155.41,1155.41,1155.41,20],["2013-07-22",1155.41,1155.41,1155.41,1155.41,0],["2013-07-23",1155.41,1155.41,1155.41,1155.41,0],["2013-07-24",1155.41,1155.41,1155.41,1155.41,1980],["2013-07-25",1155.41,1155.41,1091.22,1091.22,1910],["2013-07-26",1091.22,1091.22,1027.03,1027.03,10],["2013-07-29",1091.22,1091.22,1091.22,1091.22,150],["2013-07-30",1027.03,1027.03,1027.03,1027.03,10],["2013-07-31",962.84,962.84,962.84,962.84,3370],["2013-08-01",898.65,898.65,898.65,898.65,3390],["2013-08-02",834.46,834.46,834.46,834.46,3230],["2013-08-05",898.65,898.65,898.65,898.65,50],["2013-08-06",962.84,962.84,962.84,962.84,10],["2013-08-07",1027.03,1027.03,1027.03,1027.03,230],["2013-08-08",1091.22,1091.22,1091.22,1091.22,1010],["2013-08-09",1091.22,1091.22,1091.22,1091.22,10],["2013-08-12",1155.41,1155.41,1155.41,1155.41,10],["2013-08-13",1091.22,1091.22,1091.22,1091.22,1010],["2013-08-14",1155.41,1155.41,1155.41,1155.41,10],["2013-08-15",1155.41,1155.41,1155.41,1155.41,0],["2013-08-16",1219.59,1219.59,1219.59,1219.59,490],["2013-08-19",1219.59,1219.59,1219.59,1219.59,0],["2013-08-20",1219.59,1219.59,1219.59,1219.59,50],["2013-08-21",1219.59,1219.59,1219.59,1219.59,110],["2013-08-22",1219.59,1219.59,1219.59,1219.59,10],["2013-08-23",1219.59,1219.59,1219.59,1219.59,0],["2013-08-26",1219.59,1219.59,1219.59,1219.59,0],["2013-08-27",1219.59,1219.59,1155.41,1155.41,500],["2013-08-28",1091.22,1091.22,1091.22,1091.22,200],["2013-08-29",1091.22,1091.22,1091.22,1091.22,0],["2013-08-30",1091.22,1091.22,1091.22,1091.22,590],["2013-09-03",1091.22,1091.22,1091.22,1091.22,30],["2013-09-04",1091.22,1155.41,1091.22,1155.41,200],["2013-09-05",1155.41,1155.41,1155.41,1155.41,10],["2013-09-06",1155.41,1155.41,1155.41,1155.41,90],["2013-09-09",1155.41,1155.41,1091.22,1091.22,1000],["2013-09-10",1091.22,1155.41,1091.22,1155.41,10],["2013-09-11",1155.41,1155.41,1155.41,1155.41,100],["2013-09-12",1155.41,1219.59,1155.41,1219.59,10],["2013-09-13",1219.59,1283.78,1219.59,1283.78,10],["2013-09-16",1283.78,1283.78,1283.78,1283.78,0],["2013-09-17",1283.78,1283.78,1283.78,1283.78,0],["2013-09-18",1283.78,1283.78,1283.78,1283.78,0],["2013-09-19",1283.78,1283.78,1283.78,1283.78,0],["2013-09-20",1283.78,1347.97,1283.78,1347.97,10],["2013-09-23",1347.97,1347.97,1347.97,1347.97,10],["2013-09-24",1347.97,1347.97,1347.97,1347.97,60],["2013-09-25",1347.97,1347.97,1347.97,1347.97,10],["2013-09-26",1347.97,1347.97,1347.97,1347.97,0],["2013-09-27",1347.97,1347.97,1347.97,1347.97,0],["2013-09-30",1347.97,1412.16,1347.97,1412.16,140],["2013-10-01",1412.16,1412.16,1412.16,1412.16,10],["2013-10-02",1412.16,1412.16,1347.97,1347.97,30],["2013-10-03",1347.97,1412.16,1347.97,1412.16,10],["2013-10-04",1412.16,1412.16,1412.16,1412.16,0],["2013-10-07",1412.16,1412.16,1347.97,1347.97,70],["2013-10-08",1347.97,1347.97,1283.78,1283.78,20],["2013-10-09",1283.78,1283.78,1219.59,1219.59,10],["2013-10-10",1219.59,1219.59,1155.41,1155.41,30],["2013-10-11",1155.41,1155.41,1091.22,1091.22,1010],["2013-10-14",1091.22,1091.22,1027.03,1027.03,2500],["2013-10-15",1027.03,1027.03,962.84,962.84,13600],["2013-10-16",962.84,962.84,962.84,962.84,3630],["2013-10-17",962.84,962.84,962.84,962.84,15010],["2013-10-18",962.84,962.84,962.84,962.84,21000],["2013-10-21",1027.03,1027.03,1027.03,1027.03,27160],["2013-10-22",1091.22,1091.22,1091.22,1091.22,16370],["2013-10-23",1155.41,1155.41,1155.41,1155.41,5010],["2013-10-24",1219.59,1219.59,1219.59,1219.59,530],["2013-10-25",1283.78,1283.78,1283.78,1283.78,53040],["2013-10-28",1219.59,1219.59,1219.59,1219.59,3600],["2013-10-29",1155.41,1155.41,1155.41,1155.41,4930],["2013-10-30",1091.22,1091.22,1091.22,1091.22,8400],["2013-10-31",1155.41,1155.41,1155.41,1155.41,24780],["2013-11-01",1219.59,1219.59,1219.59,1219.59,3020],["2013-11-04",1219.59,1219.59,1219.59,1219.59,20450],["2013-11-05",1219.59,1219.59,1219.59,1219.59,12350],["2013-11-06",1283.78,1283.78,1283.78,1283.78,13790],["2013-11-07",1219.59,1219.59,1219.59,1219.59,7320],["2013-11-08",1219.59,1219.59,1219.59,1219.59,13340],["2013-11-11",1283.78,1283.78,1283.78,1283.78,31920],["2013-11-12",1283.78,1283.78,1283.78,1283.78,15930],["2013-11-13",1219.59,1219.59,1219.59,1219.59,40000],["2013-11-14",1219.59,1219.59,1219.59,1219.59,67900],["2013-11-15",1283.78,1283.78,1283.78,1283.78,12080],["2013-11-18",1347.97,1347.97,1347.97,1347.97,74200],["2013-11-19",1412.16,1412.16,1412.16,1412.16,42010],["2013-11-20",1476.35,1476.35,1476.35,1476.35,3500],["2013-11-21",1540.54,1540.54,1540.54,1540.54,208400],["2013-11-22",1604.73,1604.73,1604.73,1604.73,38980],["2013-11-25",1668.92,1668.92,1668.92,1668.92,60620],["2013-11-26",1733.11,1733.11,1733.11,1733.11,22860],["2013-11-27",1797.3,1797.3,1797.3,1797.3,6010],["2013-11-28",1861.49,1861.49,1861.49,1861.49,22190],["2013-11-29",1797.3,1797.3,1797.3,1797.3,63000],["2013-12-02",1797.3,1797.3,1797.3,1797.3,6350],["2013-12-03",1733.11,1733.11,1733.11,1733.11,20070],["2013-12-04",1668.92,1668.92,1668.92,1668.92,70],["2013-12-05",1604.73,1604.73,1604.73,1604.73,5010],["2013-12-06",1540.54,1540.54,1540.54,1540.54,47700],["2013-12-09",1476.35,1476.35,1476.35,1476.35,6920],["2013-12-10",1412.16,1412.16,1412.16,1412.16,66490],["2013-12-11",1347.97,1347.97,1347.97,1347.97,5100],["2013-12-12",1283.78,1283.78,1283.78,1283.78,90130],["2013-12-13",1347.97,1347.97,1347.97,1347.97,169710],["2013-12-16",1412.16,1412.16,1412.16,1412.16,134460],["2013-12-17",1476.35,1476.35,1476.35,1476.35,1500],["2013-12-18",1540.54,1540.54,1540.54,1540.54,57020],["2013-12-19",1604.73,1604.73,1604.73,1604.73,38650],["2013-12-20",1540.54,1540.54,1540.54,1540.54,6520],["2013-12-23",1476.35,1476.35,1476.35,1476.35,43040],["2013-12-24",1540.54,1540.54,1540.54,1540.54,307720],["2013-12-25",1540.54,1540.54,1540.54,1540.54,10600],["2013-12-26",1540.54,1540.54,1540.54,1540.54,9550],["2013-12-27",1476.35,1476.35,1476.35,1476.35,10110],["2013-12-30",1412.16,1412.16,1412.16,1412.16,19810],["2013-12-31",1476.35,1476.35,1476.35,1476.35,70270],["2014-01-02",1412.16,1412.16,1412.16,1412.16,37940],["2014-01-03",1476.35,1476.35,1476.35,1476.35,2860],["2014-01-06",1540.54,1540.54,1540.54,1540.54,44320],["2014-01-07",1476.35,1476.35,1476.35,1476.35,12140],["2014-01-08",1476.35,1476.35,1476.35,1476.35,24790],["2014-01-09",1540.54,1540.54,1540.54,1540.54,101430],["2014-01-10",1540.54,1540.54,1540.54,1540.54,15040],["2014-01-13",1540.54,1540.54,1540.54,1540.54,18000],["2014-01-14",1604.73,1604.73,1604.73,1604.73,2020],["2014-01-15",1604.73,1604.73,1604.73,1604.73,35700],["2014-01-16",1668.92,1668.92,1668.92,1668.92,11510],["2014-01-17",1733.11,1733.11,1733.11,1733.11,13240],["2014-01-20",1797.3,1797.3,1668.92,1668.92,99890],["2014-01-21",1604.73,1733.11,1604.73,1733.11,48250],["2014-01-22",1797.3,1797.3,1668.92,1797.3,94750],["2014-01-23",1797.3,1861.49,1733.11,1861.49,65450],["2014-01-24",1797.3,1861.49,1733.11,1797.3,30220],["2014-01-27",1733.11,1797.3,1733.11,1797.3,24590],["2014-02-06",1797.3,1861.49,1797.3,1797.3,40050],["2014-02-07",1797.3,1861.49,1797.3,1861.49,130560],["2014-02-10",1925.68,1989.86,1861.49,1925.68,110270],["2014-02-11",1925.68,1989.86,1861.49,1861.49,93550],["2014-02-12",1861.49,1925.68,1861.49,1925.68,63120],["2014-02-13",1989.86,1989.86,1861.49,1925.68,78260],["2014-02-14",1925.68,1925.68,1861.49,1861.49,97180],["2014-02-17",1861.49,1989.86,1797.3,1989.86,176100],["2014-02-18",2054.05,2118.24,2054.05,2118.24,141110],["2014-02-19",2246.62,2246.62,2246.62,2246.62,219120],["2014-02-20",2375.0,2375.0,2310.81,2310.81,550720],["2014-02-21",2310.81,2439.19,2246.62,2439.19,239050],["2014-02-24",2567.57,2567.57,2503.38,2567.57,248280],["2014-02-25",2631.76,2695.95,2567.57,2695.95,378280],["2014-02-26",2760.14,2760.14,2567.57,2760.14,467080],["2014-02-27",2631.76,2695.95,2567.57,2567.57,440050],["2014-02-28",2503.38,2567.57,2439.19,2503.38,116030],["2014-03-03",2439.19,2503.38,2375.0,2439.19,132530],["2014-03-04",2310.81,2439.19,2310.81,2439.19,110890],["2014-03-05",2503.38,2567.57,2503.38,2567.57,139460],["2014-03-06",2631.76,2631.76,2567.57,2631.76,158890],["2014-03-07",2567.57,2631.76,2567.57,2567.57,31880],["2014-03-10",2567.57,2567.57,2503.38,2503.38,123700],["2014-03-11",2503.38,2567.57,2439.19,2503.38,145240],["2014-03-12",2503.38,2567.57,2439.19,2503.38,190440],["2014-03-13",2503.38,2631.76,2503.38,2631.76,255270],["2014-03-14",2631.76,2760.14,2631.76,2760.14,430810],["2014-03-17",2824.32,2952.7,2824.32,2952.7,223950],["2014-03-18",2952.7,3016.89,2824.32,2888.51,341880],["2014-03-19",2824.32,3081.08,2824.32,3081.08,186060],["2014-03-20",3081.08,3081.08,3016.89,3081.08,123030],["2014-03-21",3016.89,3273.65,3016.89,3273.65,437610],["2014-03-24",3466.22,3466.22,3402.03,3466.22,349800],["2014-03-25",3658.78,3658.78,3658.78,3658.78,441180],["2014-03-26",3851.35,3851.35,3466.22,3466.22,630700],["2014-03-27",3402.03,3402.03,3273.65,3273.65,395030],["2014-03-28",3273.65,3466.22,3209.46,3273.65,120290],["2014-03-31",3273.65,3466.22,3081.08,3145.27,221140],["2014-04-01",3145.27,3145.27,2952.7,2952.7,336830],["2014-04-02",2760.14,2824.32,2760.14,2760.14,153260],["2014-04-03",2631.76,2952.7,2631.76,2952.7,261200],["2014-04-04",2952.7,3016.89,2824.32,2824.32,169090],["2014-04-07",2824.32,2952.7,2824.32,2824.32,223720],["2014-04-08",2824.32,2888.51,2824.32,2888.51,83950],["2014-04-10",2952.7,2952.7,2760.14,2760.14,84280],["2014-04-11",2760.14,2952.7,2695.95,2888.51,151010],["2014-04-14",2952.7,2952.7,2824.32,2888.51,58980],["2014-04-15",2888.51,2888.51,2695.95,2695.95,228480],["2014-04-16",2695.95,2695.95,2567.57,2567.57,206590],["2014-04-17",2567.57,2695.95,2503.38,2631.76,100930],["2014-04-18",2503.38,2567.57,2503.38,2503.38,87220],["2014-04-21",2439.19,2567.57,2375.0,2503.38,181010],["2014-04-22",2503.38,2631.76,2439.19,2631.76,134850],["2014-04-23",2631.76,2631.76,2503.38,2631.76,73720],["2014-04-24",2567.57,2567.57,2503.38,2503.38,55310],["2014-04-25",2503.38,2567.57,2375.0,2375.0,173780],["2014-04-28",2375.0,2503.38,2375.0,2375.0,74160],["2014-04-29",2439.19,2439.19,2375.0,2439.19,27640],["2014-05-05",2375.0,2439.19,2310.81,2310.81,64480],["2014-05-06",2246.62,2246.62,2182.43,2182.43,124090],["2014-05-07",2246.62,2246.62,2118.24,2182.43,110760],["2014-05-08",2182.43,2182.43,2054.05,2054.05,19470],["2014-05-09",1925.68,2054.05,1925.68,1925.68,133980],["2014-05-12",1925.68,1925.68,1797.3,1797.3,68400],["2014-05-13",1733.11,1797.3,1733.11,1733.11,52390],["2014-05-14",1668.92,1797.3,1668.92,1797.3,195800],["2014-05-15",1861.49,1861.49,1733.11,1733.11,149890],["2014-05-16",1733.11,1797.3,1668.92,1668.92,116240],["2014-05-19",1733.11,1733.11,1733.11,1733.11,63900],["2014-05-20",1797.3,1797.3,1797.3,1797.3,15330],["2014-05-21",1861.49,1861.49,1861.49,1861.49,880],["2014-05-22",1989.86,1989.86,1989.86,1989.86,55570],["2014-05-23",2118.24,2118.24,2054.05,2118.24,414400],["2014-05-26",2054.05,2182.43,1989.86,2118.24,63600],["2014-05-27",2118.24,2246.62,2118.24,2246.62,156460],["2014-05-28",2246.62,2310.81,2182.43,2246.62,236100],["2014-05-29",2182.43,2310.81,2118.24,2182.43,89890],["2014-05-30",2118.24,2118.24,2054.05,2054.05,190540],["2014-06-02",2054.05,2118.24,1989.86,1989.86,26760],["2014-06-03",2054.05,2118.24,2054.05,2054.05,31150],["2014-06-04",2054.05,2118.24,1925.68,2054.05,85110],["2014-06-05",1989.86,2118.24,1989.86,2118.24,119340],["2014-06-06",2118.24,2118.24,2054.05,2118.24,54690],["2014-06-09",2118.24,2182.43,1989.86,2054.05,68130],["2014-06-10",2054.05,2054.05,1989.86,1989.86,98810],["2014-06-11",2054.05,2054.05,1989.86,2054.05,76560],["2014-06-12",2054.05,2118.24,2054.05,2118.24,82000],["2014-06-13",2118.24,2118.24,2054.05,2054.05,78790],["2014-06-16",2054.05,2118.24,1989.86,2054.05,82650],["2014-06-17",2118.24,2182.43,2054.05,2182.43,395720],["2014-06-18",2246.62,2310.81,2246.62,2310.81,306880],["2014-06-19",2182.43,2310.81,2182.43,2182.43,194640],["2014-06-20",2118.24,2246.62,2118.24,2118.24,95670],["2014-06-23",2118.24,2182.43,2054.05,2054.05,55190],["2014-06-24",2118.24,2182.43,2054.05,2182.43,95040],["2014-06-25",2182.43,2246.62,2118.24,2182.43,34270],["2014-06-26",2182.43,2246.62,2118.24,2246.62,264230],["2014-06-27",2246.62,2246.62,2118.24,2118.24,110790],["2014-06-30",2182.43,2182.43,2054.05,2182.43,79320],["2014-07-01",2310.81,2310.81,2310.81,2310.81,97050],["2014-07-02",2439.19,2439.19,2439.19,2439.19,48640],["2014-07-03",2567.57,2567.57,2567.57,2567.57,15280],["2014-07-04",2695.95,2695.95,2695.95,2695.95,200820],["2014-07-07",2824.32,2824.32,2695.95,2824.32,1014550],["2014-07-08",2888.51,2952.7,2695.95,2760.14,344900],["2014-07-09",2824.32,2952.7,2760.14,2952.7,286400],["2014-07-10",3016.89,3145.27,2952.7,3016.89,302170],["2014-07-11",2952.7,3016.89,2824.32,2888.51,223620],["2014-07-14",2824.32,2888.51,2760.14,2888.51,158070],["2014-07-15",2888.51,2952.7,2824.32,2888.51,140950],["2014-07-16",2888.51,2952.7,2760.14,2760.14,127570],["2014-07-17",2760.14,2824.32,2695.95,2760.14,107060],["2014-07-18",2695.95,2760.14,2567.57,2631.76,346110],["2014-07-21",2695.95,2760.14,2631.76,2695.95,150790],["2014-07-22",2760.14,2760.14,2695.95,2695.95,121290],["2014-07-23",2695.95,2695.95,2631.76,2695.95,105590],["2014-07-24",2695.95,2695.95,2631.76,2695.95,144700],["2014-07-25",2695.95,2760.14,2631.76,2631.76,101440],["2014-07-28",2567.57,2567.57,2503.38,2503.38,175270],["2014-07-29",2439.19,2567.57,2439.19,2503.38,84070],["2014-07-30",2503.38,2631.76,2439.19,2567.57,128100],["2014-07-31",2631.76,2631.76,2567.57,2631.76,82570],["2014-08-01",2631.76,2631.76,2503.38,2503.38,45550],["2014-08-04",2503.38,2567.57,2503.38,2503.38,50840],["2014-08-05",2503.38,2631.76,2503.38,2631.76,146660],["2014-08-06",2631.76,2631.76,2567.57,2567.57,152480],["2014-08-07",2567.57,2567.57,2503.38,2503.38,71690],["2014-08-08",2567.57,2631.76,2567.57,2631.76,72420],["2014-08-11",2631.76,2631.76,2567.57,2631.76,35950],["2014-08-12",2567.57,2631.76,2567.57,2567.57,60440],["2014-08-13",2631.76,2631.76,2567.57,2631.76,36760],["2014-08-14",2631.76,2631.76,2567.57,2567.57,37820],["2014-08-15",2567.57,2631.76,2503.38,2631.76,54660],["2014-08-18",2631.76,2631.76,2567.57,2567.57,70780],["2014-08-19",2567.57,2695.95,2567.57,2695.95,435900],["2014-08-20",2695.95,2824.32,2695.95,2824.32,302200],["2014-08-21",2824.32,2824.32,2631.76,2631.76,197810],["2014-08-22",2631.76,2760.14,2631.76,2695.95,520240],["2014-08-25",2760.14,2824.32,2695.95,2824.32,403760],["2014-08-26",2888.51,2952.7,2824.32,2824.32,286620],["2014-08-27",2760.14,2824.32,2695.95,2760.14,181390],["2014-08-28",2824.32,2824.32,2695.95,2760.14,133720],["2014-08-29",2760.14,2888.51,2695.95,2824.32,163250],["2014-09-03",2824.32,3016.89,2824.32,3016.89,475950],["2014-09-04",3081.08,3145.27,2952.7,3016.89,242970],["2014-09-05",3016.89,3081.08,2952.7,3016.89,160720],["2014-09-08",2952.7,3016.89,2888.51,2888.51,204430],["2014-09-09",2952.7,2952.7,2695.95,2760.14,370840],["2014-09-10",2760.14,2824.32,2631.76,2824.32,212530],["2014-09-11",2695.95,2824.32,2695.95,2760.14,151070],["2014-09-12",2760.14,2952.7,2760.14,2888.51,178390],["2014-09-15",2888.51,2952.7,2760.14,2824.32,175520],["2014-09-16",2760.14,2888.51,2695.95,2824.32,188490],["2014-09-17",2824.32,2824.32,2695.95,2760.14,181220],["2014-09-18",2760.14,2824.32,2695.95,2695.95,258030],["2014-09-19",2695.95,2760.14,2695.95,2760.14,60050],["2014-09-22",2824.32,2824.32,2695.95,2695.95,53140],["2014-09-23",2695.95,2760.14,2695.95,2695.95,130330],["2014-09-24",2760.14,2760.14,2695.95,2695.95,67390],["2014-09-25",2695.95,2760.14,2695.95,2695.95,54780],["2014-09-26",2760.14,2760.14,2695.95,2695.95,48130],["2014-09-29",2695.95,2760.14,2631.76,2695.95,66690],["2014-09-30",2695.95,2695.95,2567.57,2631.76,167220],["2014-10-01",2631.76,2760.14,2631.76,2695.95,91460],["2014-10-02",2760.14,2760.14,2695.95,2695.95,106310],["2014-10-03",2695.95,2760.14,2695.95,2760.14,108720],["2014-10-06",2760.14,2824.32,2695.95,2760.14,173920],["2014-10-07",2824.32,2952.7,2824.32,2952.7,875600],["2014-10-08",3016.89,3081.08,2952.7,3081.08,465570],["2014-10-09",3081.08,3081.08,2888.51,2888.51,152280],["2014-10-10",2888.51,2888.51,2760.14,2824.32,194590],["2014-10-13",2824.32,2824.32,2760.14,2824.32,147970],["2014-10-14",2824.32,3016.89,2824.32,3016.89,604180],["2014-10-15",3209.46,3209.46,3209.46,3209.46,244050],["2014-10-16",3402.03,3402.03,3337.84,3402.03,855180],["2014-10-17",3402.03,3466.22,3209.46,3273.65,946580],["2014-10-20",3402.03,3402.03,3209.46,3337.84,200120],["2014-10-21",3273.65,3337.84,3145.27,3145.27,266950],["2014-10-22",3145.27,3273.65,3145.27,3145.27,177740],["2014-10-23",3145.27,3337.84,3145.27,3337.84,488680],["2014-10-24",3337.84,3402.03,3145.27,3145.27,233640],["2014-10-27",3145.27,3273.65,2952.7,2952.7,229160],["2014-10-28",2952.7,3145.27,2952.7,3145.27,307620],["2014-10-29",3209.46,3337.84,3081.08,3209.46,188410],["2014-10-30",3145.27,3209.46,3081.08,3081.08,30890],["2014-10-31",3081.08,3273.65,3081.08,3273.65,211510],["2014-11-03",3273.65,3273.65,3145.27,3145.27,234490],["2014-11-04",3145.27,3273.65,3145.27,3209.46,280490],["2014-11-05",3145.27,3209.46,3081.08,3145.27,237880],["2014-11-06",3145.27,3209.46,3081.08,3081.08,276600],["2014-11-07",3081.08,3209.46,3016.89,3209.46,515680],["2014-11-10",3273.65,3337.84,3209.46,3273.65,556000],["2014-11-11",3273.65,3273.65,3145.27,3145.27,191520],["2014-11-12",3145.27,3273.65,3145.27,3209.46,118460],["2014-11-13",3209.46,3273.65,3209.46,3273.65,216650],["2014-11-14",3209.46,3209.46,3145.27,3209.46,78430],["2014-11-17",3209.46,3402.03,3209.46,3402.03,780650],["2014-11-18",3466.22,3594.59,3466.22,3594.59,1156610],["2014-11-19",3594.59,3787.16,3594.59,3722.97,589430],["2014-11-20",3722.97,3979.73,3466.22,3979.73,1451470],["2014-11-21",4108.11,4172.3,3787.16,3851.35,1059880],["2014-11-24",3851.35,3851.35,3594.59,3658.78,718920],["2014-11-25",3658.78,3851.35,3658.78,3851.35,947310],["2014-11-26",3979.73,4108.11,3979.73,4043.92,1642510],["2014-11-27",4043.92,4172.3,3915.54,4172.3,734740],["2014-11-28",4108.11,4429.05,3979.73,4300.68,1307420],["2014-12-01",4300.68,4557.43,4300.68,4557.43,1009680],["2014-12-02",4750.0,4814.19,4685.81,4814.19,1197090],["2014-12-03",5006.76,5135.14,4685.81,4878.38,1483270],["2014-12-04",4878.38,4878.38,4557.43,4557.43,685630],["2014-12-05",4429.05,4557.43,4300.68,4493.24,453630],["2014-12-08",4493.24,4557.43,4300.68,4300.68,836500],["2014-12-09",4300.68,4300.68,4043.92,4043.92,495630],["2014-12-10",3851.35,4172.3,3851.35,4108.11,530170],["2014-12-11",3979.73,4108.11,3915.54,3979.73,320470],["2014-12-12",3851.35,4043.92,3851.35,3915.54,285780],["2014-12-15",3915.54,4172.3,3915.54,4172.3,164440],["2014-12-16",4172.3,4364.86,4043.92,4172.3,280770],["2014-12-17",4172.3,4236.49,3915.54,4108.11,326670],["2014-12-18",4043.92,4172.3,4043.92,4043.92,158610],["2014-12-19",4043.92,4043.92,3787.16,3851.35,360490],["2014-12-22",3851.35,4043.92,3851.35,3979.73,165580],["2014-12-23",3979.73,4043.92,3851.35,3915.54,155900],["2014-12-24",3851.35,4043.92,3851.35,4043.92,80460],["2014-12-25",3915.54,3979.73,3787.16,3787.16,74580],["2014-12-26",3851.35,3851.35,3530.41,3594.59,298180],["2014-12-29",3466.22,3594.59,3402.03,3402.03,277120],["2014-12-30",3273.65,3530.41,3209.46,3530.41,272680],["2014-12-31",3530.41,3722.97,3402.03,3722.97,337650],["2015-01-05",3851.35,3915.54,3787.16,3787.16,212710],["2015-01-06",3722.97,3915.54,3594.59,3851.35,210960],["2015-01-07",3787.16,3915.54,3787.16,3787.16,133050],["2015-01-08",3915.54,3915.54,3722.97,3787.16,104930],["2015-01-09",3787.16,3979.73,3787.16,3915.54,169150],["2015-01-12",3915.54,3979.73,3851.35,3851.35,132670],["2015-01-13",3787.16,3979.73,3787.16,3979.73,145250],["2015-01-14",3979.73,4043.92,3851.35,3851.35,150430],["2015-01-15",3915.54,3915.54,3851.35,3915.54,31260],["2015-01-16",3915.54,3915.54,3722.97,3722.97,23480],["2015-01-19",3787.16,3787.16,3530.41,3530.41,150210],["2015-01-20",3658.78,3722.97,3658.78,3722.97,196960],["2015-01-21",3979.73,3979.73,3915.54,3979.73,275240],["2015-01-22",4108.11,4108.11,3851.35,3851.35,121310],["2015-01-23",3915.54,4043.92,3787.16,3915.54,224930],["2015-01-26",3915.54,3979.73,3851.35,3915.54,65620],["2015-01-27",3915.54,4108.11,3915.54,3979.73,205460],["2015-01-28",3979.73,3979.73,3851.35,3851.35,111380],["2015-01-29",3851.35,3979.73,3851.35,3915.54,28320],["2015-01-30",3979.73,3979.73,3787.16,3851.35,134900],["2015-02-02",3851.35,3851.35,3594.59,3658.78,88100],["2015-02-03",3658.78,3787.16,3530.41,3530.41,144130],["2015-02-04",3594.59,3594.59,3402.03,3530.41,47480],["2015-02-05",3466.22,3594.59,3402.03,3466.22,76080],["2015-02-06",3466.22,3658.78,3466.22,3530.41,71480],["2015-02-09",3658.78,3722.97,3658.78,3722.97,124670],["2015-02-10",3851.35,3915.54,3851.35,3851.35,141360],["2015-02-11",3851.35,3851.35,3787.16,3787.16,45230],["2015-02-12",3787.16,3851.35,3722.97,3787.16,112990],["2015-02-13",3851.35,3851.35,3658.78,3658.78,126260],["2015-02-24",3658.78,3851.35,3658.78,3851.35,91500],["2015-02-25",3787.16,3851.35,3722.97,3787.16,57320],["2015-02-26",3787.16,3979.73,3722.97,3915.54,125950],["2015-02-27",3915.54,3915.54,3787.16,3787.16,84360],["2015-03-02",3787.16,3787.16,3722.97,3787.16,110430],["2015-03-03",3722.97,3851.35,3722.97,3787.16,104810],["2015-03-04",3787.16,3851.35,3787.16,3851.35,84400],["2015-03-05",3851.35,3915.54,3787.16,3787.16,145020],["2015-03-06",3787.16,4043.92,3787.16,4043.92,373370],["2015-03-09",4172.3,4172.3,4043.92,4108.11,144170],["2015-03-10",4108.11,4172.3,3979.73,4043.92,122750],["2015-03-11",3979.73,4043.92,3851.35,3851.35,168590],["2015-03-12",3851.35,4043.92,3851.35,3979.73,83610],["2015-03-13",3979.73,4172.3,3915.54,4108.11,330420],["2015-03-16",4172.3,4172.3,4043.92,4108.11,113160],["2015-03-17",3979.73,4108.11,3979.73,4108.11,84510],["2015-03-18",4108.11,4108.11,3979.73,4043.92,239560],["2015-03-19",4043.92,4108.11,3979.73,4043.92,210380],["2015-03-20",4043.92,4043.92,4043.92,4043.92,116590],["2015-03-23",4043.92,4043.92,3915.54,3915.54,174660],["2015-03-24",3915.54,3979.73,3787.16,3851.35,140390],["2015-03-25",3851.35,3915.54,3787.16,3787.16,132600],["2015-03-26",3787.16,3915.54,3722.97,3851.35,150060],["2015-03-27",3851.35,3979.73,3787.16,3787.16,137190],["2015-03-30",3851.35,3851.35,3722.97,3722.97,84590],["2015-03-31",3722.97,3787.16,3594.59,3787.16,406300],["2015-04-01",3787.16,3787.16,3530.41,3787.16,88530],["2015-04-02",3722.97,3915.54,3722.97,3851.35,171900],["2015-04-03",3851.35,3851.35,3851.35,3851.35,450640],["2015-04-06",3851.35,3851.35,3722.97,3722.97,67560],["2015-04-07",3722.97,3979.73,3722.97,3915.54,49680],["2015-04-08",3851.35,3915.54,3851.35,3915.54,24100],["2015-04-09",3915.54,3979.73,3851.35,3979.73,59290],["2015-04-10",3915.54,3979.73,3851.35,3915.54,70840],["2015-04-13",3915.54,4043.92,3915.54,3915.54,172790],["2015-04-14",3915.54,3979.73,3851.35,3979.73,64310],["2015-04-15",3915.54,3979.73,3851.35,3851.35,53730],["2015-04-16",3979.73,3979.73,3722.97,3722.97,189780],["2015-04-17",3722.97,3851.35,3722.97,3851.35,160270],["2015-04-20",3851.35,3851.35,3787.16,3851.35,440],["2015-04-21",3787.16,3851.35,3722.97,3787.16,46340],["2015-04-22",3722.97,3722.97,3594.59,3658.78,147890],["2015-04-23",3594.59,3722.97,3530.41,3594.59,61390],["2015-04-24",3594.59,3658.78,3594.59,3658.78,5450],["2015-04-27",3658.78,3658.78,3530.41,3594.59,50350],["2015-05-04",3658.78,3658.78,3402.03,3466.22,109500],["2015-05-05",3402.03,3530.41,3337.84,3466.22,74970],["2015-05-06",3402.03,3402.03,3337.84,3337.84,57830],["2015-05-07",3273.65,3466.22,3145.27,3466.22,134540],["2015-05-08",3466.22,3530.41,3273.65,3466.22,9810],["2015-05-11",3466.22,3466.22,3337.84,3466.22,25200],["2015-05-12",3402.03,3402.03,3273.65,3273.65,104860],["2015-05-13",3209.46,3209.46,3081.08,3081.08,253400],["2015-05-14",3016.89,3145.27,2888.51,3081.08,36360],["2015-05-15",2952.7,3273.65,2952.7,3273.65,62940],["2015-05-18",3273.65,3337.84,3081.08,3081.08,94620],["2015-05-19",3081.08,3209.46,3016.89,3209.46,37430],["2015-05-20",3145.27,3402.03,3145.27,3402.03,618810],["2015-05-21",3402.03,3530.41,3337.84,3530.41,70590],["2015-05-22",3466.22,3722.97,3466.22,3722.97,274480],["2015-05-25",3722.97,3979.73,3722.97,3915.54,202800],["2015-05-26",3851.35,3979.73,3722.97,3722.97,72560],["2015-05-27",3722.97,3851.35,3722.97,3787.16,58300],["2015-05-28",3851.35,3915.54,3787.16,3851.35,31580],["2015-05-29",3722.97,3851.35,3658.78,3722.97,44640],["2015-06-01",3658.78,3787.16,3658.78,3787.16,17460],["2015-06-02",3658.78,3787.16,3658.78,3787.16,16960],["2015-06-03",3658.78,3787.16,3658.78,3787.16,34330],["2015-06-04",3658.78,3787.16,3658.78,3787.16,23680],["2015-06-05",3787.16,3787.16,3658.78,3787.16,56530],["2015-06-08",3787.16,3915.54,3787.16,3787.16,110150],["2015-06-09",3722.97,3851.35,3722.97,3722.97,46370],["2015-06-10",3722.97,3851.35,3722.97,3851.35,77590],["2015-06-11",3851.35,3915.54,3787.16,3851.35,97250],["2015-06-12",3851.35,4108.11,3851.35,4108.11,556610],["2015-06-15",4300.68,4364.86,4236.49,4364.86,360310],["2015-06-16",4429.05,4429.05,4172.3,4429.05,206380],["2015-06-17",4236.49,4300.68,4172.3,4300.68,422160],["2015-06-18",4108.11,4429.05,4108.11,4429.05,156670],["2015-06-19",4429.05,4429.05,4172.3,4172.3,108310],["2015-06-22",4108.11,4172.3,4043.92,4043.92,80980],["2015-06-23",4043.92,4300.68,4043.92,4236.49,136340],["2015-06-24",4300.68,4300.68,4172.3,4236.49,143930],["2015-06-25",4236.49,4300.68,4108.11,4172.3,257730],["2015-06-26",4172.3,4172.3,4043.92,4172.3,156000],["2015-06-29",4108.11,4236.49,4108.11,4236.49,127590],["2015-06-30",4236.49,4236.49,4108.11,4108.11,155380],["2015-07-01",4108.11,4108.11,4043.92,4108.11,39390],["2015-07-02",4172.3,4172.3,4043.92,4172.3,123460],["2015-07-03",4172.3,4172.3,4172.3,4172.3,52730],["2015-07-06",4108.11,4236.49,4043.92,4172.3,33560],["2015-07-07",4172.3,4172.3,3979.73,3979.73,70250],["2015-07-08",4108.11,4108.11,3979.73,4043.92,15770],["2015-07-09",3979.73,4108.11,3915.54,4108.11,65750],["2015-07-10",4043.92,4108.11,4043.92,4108.11,28080],["2015-07-13",4108.11,4172.3,4043.92,4108.11,118580],["2015-07-14",4108.11,4108.11,3851.35,4108.11,81910],["2015-07-15",3979.73,4043.92,3851.35,3851.35,42100],["2015-07-16",3787.16,4108.11,3787.16,4108.11,77120],["2015-07-17",4108.11,4108.11,3915.54,3915.54,37350],["2015-07-20",3915.54,3915.54,3851.35,3915.54,277520],["2015-07-21",3915.54,4108.11,3915.54,3979.73,60070],["2015-07-22",3915.54,3979.73,3915.54,3979.73,44440],["2015-07-23",3979.73,4043.92,3851.35,3851.35,293990],["2015-07-24",3915.54,4043.92,3851.35,3915.54,175510],["2015-07-27",3979.73,4108.11,3979.73,4043.92,83980],["2015-07-28",4108.11,4108.11,3915.54,3915.54,92910],["2015-07-29",4043.92,4043.92,3915.54,3979.73,21680],["2015-07-30",3979.73,4043.92,3722.97,3915.54,115860],["2015-07-31",3915.54,4043.92,3851.35,4043.92,23970],["2015-08-03",4043.92,4043.92,3851.35,3915.54,18980],["2015-08-04",3979.73,4043.92,3915.54,4043.92,85810],["2015-08-05",3979.73,4043.92,3915.54,3979.73,42540],["2015-08-06",3979.73,3979.73,3851.35,3979.73,52360],["2015-08-07",3915.54,3915.54,3851.35,3851.35,178720],["2015-08-10",3851.35,3851.35,3787.16,3851.35,203290],["2015-08-11",3787.16,3979.73,3722.97,3979.73,100170],["2015-08-12",3851.35,3851.35,3722.97,3787.16,249100],["2015-08-13",3594.59,3851.35,3530.41,3787.16,4150],["2015-08-14",3851.35,3851.35,3722.97,3787.16,67170],["2015-08-17",3787.16,3915.54,3658.78,3787.16,80050],["2015-08-18",3658.78,3787.16,3658.78,3787.16,37660],["2015-08-19",3787.16,3787.16,3658.78,3787.16,47860],["2015-08-20",3722.97,3787.16,3658.78,3722.97,15190],["2015-08-21",3722.97,3722.97,3530.41,3658.78,35190],["2015-08-24",3658.78,3658.78,3466.22,3658.78,78320],["2015-08-25",3594.59,3658.78,3466.22,3594.59,56000],["2015-08-26",3658.78,3722.97,3594.59,3722.97,10030],["2015-08-27",3787.16,3787.16,3722.97,3722.97,30000],["2015-08-28",3722.97,3722.97,3658.78,3722.97,30980],["2015-08-31",3658.78,3722.97,3658.78,3658.78,8240],["2015-09-01",3658.78,3787.16,3658.78,3722.97,46320],["2015-09-03",3722.97,3915.54,3722.97,3915.54,172110],["2015-09-04",3915.54,4043.92,3915.54,4043.92,65590],["2015-09-07",3979.73,4043.92,3915.54,4043.92,110190],["2015-09-08",4043.92,4043.92,3979.73,4043.92,79380],["2015-09-09",4043.92,4043.92,3979.73,3979.73,61830],["2015-09-10",3915.54,4043.92,3851.35,4043.92,15280],["2015-09-11",3979.73,4108.11,3979.73,4043.92,104830],["2015-09-14",3979.73,4043.92,3915.54,3979.73,128620],["2015-09-15",3979.73,3979.73,3979.73,3979.73,93470],["2015-09-16",3915.54,3979.73,3851.35,3851.35,128320],["2015-09-17",3915.54,4043.92,3915.54,4043.92,73300],["2015-09-18",4043.92,4236.49,4043.92,4172.3,170680],["2015-09-21",4236.49,4429.05,4108.11,4364.86,364740],["2015-09-22",4429.05,4621.62,4429.05,4621.62,496790],["2015-09-23",4750.0,4750.0,4557.43,4685.81,242080],["2015-09-24",4685.81,4685.81,4429.05,4557.43,351630],["2015-09-25",4557.43,4621.62,4493.24,4621.62,313850],["2015-09-28",4557.43,4621.62,4364.86,4621.62,236600],["2015-09-29",4493.24,4557.43,4429.05,4493.24,192530],["2015-09-30",4557.43,4621.62,4493.24,4493.24,60330],["2015-10-01",4493.24,4621.62,4493.24,4621.62,63790],["2015-10-02",4621.62,4685.81,4557.43,4621.62,298510],["2015-10-05",4621.62,4942.57,4621.62,4750.0,105280],["2015-10-06",4878.38,4878.38,4685.81,4878.38,222810],["2015-10-07",4878.38,5006.76,4814.19,5006.76,303650],["2015-10-08",5070.95,5263.51,5006.76,5263.51,254090],["2015-10-09",5263.51,5263.51,5006.76,5070.95,530940],["2015-10-12",5006.76,5135.14,4878.38,5135.14,178830],["2015-10-13",5135.14,5263.51,5070.95,5263.51,147570],["2015-10-14",5199.32,5263.51,5135.14,5199.32,102470],["2015-10-15",5135.14,5263.51,5135.14,5263.51,1636250],["2015-10-16",5199.32,5391.89,5199.32,5327.7,118160],["2015-10-19",5327.7,5327.7,5199.32,5263.51,129380],["2015-10-20",5263.51,5263.51,5135.14,5199.32,217470],["2015-10-21",5199.32,5199.32,5070.95,5199.32,192910],["2015-10-22",5199.32,5263.51,5135.14,5135.14,1375270],["2015-10-23",5135.14,5263.51,5135.14,5263.51,275270],["2015-10-26",5263.51,5327.7,5199.32,5199.32,450820],["2015-10-27",5199.32,5327.7,5135.14,5327.7,117430],["2015-10-28",5327.7,5391.89,5199.32,5263.51,168210],["2015-10-29",5263.51,5263.51,5135.14,5135.14,385590],["2015-10-30",5199.32,5199.32,5070.95,5199.32,124850],["2015-11-02",5199.32,5199.32,4942.57,4942.57,233360],["2015-11-03",4878.38,5070.95,4878.38,4942.57,331660],["2015-11-04",4942.57,5199.32,4942.57,5135.14,393290],["2015-11-05",5199.32,5263.51,5135.14,5263.51,84030],["2015-11-06",5199.32,5199.32,5070.95,5135.14,204940],["2015-11-09",5199.32,5199.32,5070.95,5135.14,65500],["2015-11-10",5135.14,5135.14,5070.95,5070.95,162010],["2015-11-11",5070.95,5135.14,5070.95,5135.14,63570],["2015-11-12",5135.14,5199.32,5006.76,5135.14,183350],["2015-11-13",5135.14,5199.32,5135.14,5199.32,2902800],["2015-11-16",5199.32,5520.27,5135.14,5520.27,393390],["2015-11-17",5648.65,5841.22,5584.46,5777.03,168780],["2015-11-18",5777.03,5905.41,5712.84,5841.22,235070],["2015-11-19",5905.41,6226.35,5905.41,6226.35,659750],["2015-11-20",6226.35,6354.73,6033.78,6354.73,403160],["2015-11-23",6226.35,6739.86,6226.35,6739.86,583730],["2015-11-24",6739.86,6996.62,6675.68,6996.62,666320],["2015-11-25",6996.62,7189.19,6675.68,7189.19,528660],["2015-11-26",7189.19,7253.38,6996.62,7060.81,275980],["2015-11-27",7060.81,7189.19,6868.24,7189.19,254210],["2015-11-30",7060.81,7060.81,6739.86,6996.62,288230],["2015-12-01",6996.62,7060.81,6739.86,6932.43,212080],["2015-12-02",6996.62,6996.62,6739.86,6739.86,159730],["2015-12-03",6675.68,7189.19,6675.68,7189.19,387350],["2015-12-04",7445.95,7445.95,7060.81,7317.57,239070],["2015-12-07",7381.76,7702.7,7317.57,7702.7,1950420],["2015-12-08",7702.7,8216.22,7574.32,8152.03,165230],["2015-12-09",8152.03,8665.54,8152.03,8472.97,406350],["2015-12-10",8537.16,8601.35,8023.65,8472.97,950140],["2015-12-11",8408.78,8601.35,8280.41,8280.41,139970],["2015-12-14",8280.41,8344.59,8087.84,8280.41,230020],["2015-12-15",8280.41,8793.92,8216.22,8793.92,906820],["2015-12-16",8665.54,9179.05,8665.54,9179.05,501830],["2015-12-17",9179.05,9564.19,8858.11,9179.05,271230],["2015-12-18",9114.86,9371.62,9050.68,9307.43,387780],["2015-12-21",9179.05,9820.95,9179.05,9692.57,345880],["2015-12-22",9949.32,10141.89,9820.95,10077.7,531040],["2015-12-23",10141.89,10270.27,9949.32,10270.27,311860],["2015-12-24",10270.27,10719.59,10141.89,10719.59,520960],["2015-12-25",10655.41,11233.11,10591.22,11104.73,589600],["2015-12-28",11040.54,11554.05,11040.54,11297.3,783560],["2015-12-29",11297.3,11554.05,10912.16,11554.05,504770],["2015-12-30",11554.05,12195.95,11361.49,12195.95,363120],["2015-12-31",12837.84,13030.41,12195.95,12966.22,263760],["2016-01-04",13158.78,13543.92,12837.84,13479.73,490690],["2016-01-05",13479.73,14250.0,13479.73,14250.0,337150],["2016-01-06",14250.0,15212.84,14250.0,15084.46,460270],["2016-01-07",15405.41,15533.78,14314.19,15405.41,544640],["2016-01-08",15405.41,15533.78,15148.65,15148.65,289370],["2016-01-11",15020.27,15084.46,14121.62,14121.62,664280],["2016-01-12",13158.78,13800.68,13158.78,13800.68,1066270],["2016-01-13",13864.86,14570.95,13864.86,14378.38,847930],["2016-01-14",14378.38,14378.38,13736.49,13929.05,448760],["2016-01-15",13929.05,13929.05,12966.22,13608.11,543220],["2016-01-18",13158.78,13287.16,12709.46,13287.16,373860],["2016-01-19",13158.78,14185.81,13094.59,14185.81,500530],["2016-01-20",14185.81,14763.51,13993.24,14763.51,268860],["2016-01-21",14763.51,15084.46,14763.51,15084.46,140650],["2016-01-22",15405.41,16047.3,14763.51,16047.3,314950],["2016-01-25",15918.92,16432.43,15918.92,16304.05,252900],["2016-01-26",16304.05,16304.05,15405.41,16304.05,575940],["2016-01-27",16304.05,16432.43,16047.3,16047.3,274340],["2016-01-28",15854.73,16047.3,15405.41,15726.35,443020],["2016-01-29",15597.97,16689.19,15405.41,16689.19,493650],["2016-02-01",16689.19,16817.57,16560.81,16817.57,265430],["2016-02-02",16753.38,17202.7,16689.19,16753.38,285690],["2016-02-03",16689.19,16753.38,16432.43,16560.81,109650],["2016-02-04",16560.81,17010.14,16560.81,16881.76,209950],["2016-02-05",16945.95,17972.97,16881.76,17972.97,673800],["2016-02-15",17972.97,18293.92,17716.22,18293.92,82900],["2016-02-16",18165.54,18486.49,18165.54,18358.11,142530],["2016-02-17",18614.86,19192.57,18293.92,19192.57,380000],["2016-02-18",19385.14,19834.46,19128.38,19834.46,196020],["2016-02-19",19834.46,19898.65,19577.7,19706.08,338040],["2016-02-22",19641.89,20219.59,19320.95,20219.59,523770],["2016-02-23",21182.43,21182.43,19898.65,19898.65,203400],["2016-02-24",19641.89,21182.43,19256.76,21182.43,510210],["2016-02-25",21439.19,21439.19,19962.84,19962.84,276550],["2016-02-26",19962.84,20861.49,19962.84,20540.54,368980],["2016-02-29",20540.54,20861.49,20412.16,20861.49,158220],["2016-03-01",21182.43,21824.32,20861.49,21824.32,247330],["2016-03-02",21375.0,22466.22,21375.0,22466.22,364940],["2016-03-03",22466.22,22466.22,21824.32,21824.32,358370],["2016-03-04",21824.32,22145.27,21439.19,21503.38,216390],["2016-03-07",21503.38,21760.14,21054.05,21760.14,408660],["2016-03-08",21760.14,21760.14,20347.97,21182.43,208260],["2016-03-09",21246.62,21310.81,20925.68,21182.43,485710],["2016-03-10",21310.81,21375.0,21054.05,21375.0,382010],["2016-03-11",21182.43,21760.14,21118.24,21760.14,172780],["2016-03-14",22145.27,22145.27,21439.19,21824.32,93900],["2016-03-15",21824.32,21824.32,21567.57,21567.57,57850],["2016-03-16",21503.38,21567.57,21118.24,21375.0,139090],["2016-03-17",21310.81,21503.38,20989.86,21503.38,250980],["2016-03-18",21503.38,21503.38,20989.86,21375.0,177220],["2016-03-21",21182.43,21182.43,20540.54,20540.54,91990],["2016-03-22",20540.54,21182.43,20540.54,21118.24,129470],["2016-03-23",20989.86,21246.62,20989.86,21118.24,71320],["2016-03-24",21118.24,21439.19,20989.86,21439.19,72040],["2016-03-25",21310.81,21631.76,21118.24,21118.24,321560],["2016-03-28",21054.05,21118.24,20925.68,20925.68,675420],["2016-03-29",20861.49,21054.05,20668.92,20797.3,186900],["2016-03-30",20797.3,20797.3,20476.35,20476.35,119130],["2016-03-31",20347.97,20412.16,19834.46,20219.59,223930],["2016-04-01",20155.41,20925.68,19898.65,20925.68,103050],["2016-04-04",20925.68,21182.43,20733.11,21054.05,562570],["2016-04-05",21054.05,21054.05,20861.49,20989.86,212440],["2016-04-06",20733.11,20925.68,20668.92,20733.11,406760],["2016-04-07",20733.11,20733.11,20412.16,20733.11,252690],["2016-04-08",20540.54,20733.11,20412.16,20733.11,184050],["2016-04-11",20733.11,21054.05,20733.11,20797.3,214410],["2016-04-12",20797.3,20797.3,20540.54,20540.54,288520],["2016-04-13",19834.46,20733.11,19834.46,20733.11,204970],["2016-04-14",20604.73,20604.73,20347.97,20540.54,224090],["2016-04-15",20733.11,21824.32,20540.54,21824.32,514400],["2016-04-19",21888.51,22273.65,21888.51,22016.89,320060],["2016-04-20",22145.27,23557.43,22016.89,23557.43,755620],["2016-04-21",24712.84,24905.41,24135.14,24905.41,171610],["2016-04-22",24841.22,26253.38,24777.03,26253.38,1228590],["2016-04-25",26253.38,27280.41,25932.43,27280.41,314700],["2016-04-26",26381.76,27280.41,26381.76,26766.89,192460],["2016-04-27",26574.32,28628.38,24905.41,28500.0,394760],["2016-04-28",28564.19,28692.57,28179.05,28500.0,868160],["2016-04-29",28307.43,29334.46,28307.43,29077.7,982520],["2016-05-04",29141.89,29334.46,28820.95,29334.46,260390],["2016-05-05",29206.08,29334.46,28949.32,28949.32,181720],["2016-05-06",28949.32,29013.51,28114.86,28564.19,309530],["2016-05-09",28371.62,28371.62,26959.46,26959.46,553120],["2016-05-10",25483.11,27087.84,25483.11,27087.84,571520],["2016-05-11",26895.27,28114.86,26895.27,27601.35,390650],["2016-05-12",27601.35,27729.73,27601.35,27601.35,76160],["2016-05-13",27601.35,28050.68,27601.35,27601.35,175900],["2016-05-16",27601.35,27601.35,27216.22,27472.97,112530],["2016-05-17",27280.41,27729.73,27280.41,27472.97,920460],["2016-05-18",27472.97,28307.43,27472.97,28243.24,386620],["2016-05-19",28243.24,29398.65,28243.24,29077.7,222170],["2016-05-20",29270.27,30040.54,28885.14,29655.41,956350],["2016-05-23",29527.03,29527.03,28756.76,29013.51,123350],["2016-05-24",29013.51,29334.46,28692.57,28692.57,166290],["2016-05-25",28692.57,28692.57,27665.54,27665.54,137880],["2016-05-26",27601.35,28564.19,27601.35,28500.0,1299130],["2016-05-27",28435.81,28885.14,28435.81,28756.76,411210],["2016-05-30",29077.7,29077.7,28820.95,28885.14,291200],["2016-05-31",28885.14,28885.14,26959.46,28756.76,336500],["2016-06-01",28756.76,29527.03,28371.62,29527.03,185040],["2016-06-02",29013.51,30489.86,28949.32,30489.86,880930],["2016-06-03",30104.73,30746.62,30104.73,30682.43,144950],["2016-06-06",30618.24,31131.76,30361.49,30746.62,145590],["2016-06-07",30810.81,32094.59,30746.62,32094.59,209880],["2016-06-08",32094.59,32736.49,32094.59,32736.49,227270],["2016-06-09",32736.49,33057.43,32094.59,32736.49,326660],["2016-06-10",32736.49,33378.38,32415.54,33378.38,236150],["2016-06-13",33057.43,33699.32,32094.59,33699.32,153890],["2016-06-14",33699.32,34020.27,33378.38,34020.27,131530],["2016-06-15",34020.27,34341.22,33378.38,34020.27,163310],["2016-06-16",34020.27,35625.0,34020.27,35625.0,615600],["2016-06-17",35304.05,36587.84,34662.16,36587.84,86700],["2016-06-20",36587.84,37229.73,35945.95,37229.73,230320],["2016-06-21",37229.73,37550.68,36908.78,37550.68,303530],["2016-06-22",37550.68,37871.62,37229.73,37871.62,193160],["2016-06-23",37550.68,37871.62,36587.84,37871.62,276240],["2016-06-24",37871.62,38834.46,35304.05,38834.46,954390],["2016-06-27",38513.51,39155.41,38192.57,38834.46,99090],["2016-06-28",38513.51,39155.41,37871.62,37871.62,159780],["2016-06-29",37871.62,38834.46,37550.68,38834.46,590740],["2016-06-30",39155.41,39155.41,38513.51,38513.51,111670],["2016-07-01",38834.46,40760.14,38513.51,40118.24,210590],["2016-07-04",40118.24,41081.08,40118.24,40439.19,394900],["2016-07-05",40760.14,41402.03,40439.19,41081.08,169700],["2016-07-06",41081.08,43648.65,41081.08,43648.65,412740],["2016-07-07",44290.54,46537.16,44290.54,46537.16,335760],["2016-07-08",48141.89,49746.62,47179.05,49746.62,495900],["2016-07-11",50388.51,52635.14,46537.16,46537.16,342870],["2016-07-12",44932.43,49746.62,43327.7,49746.62,463250],["2016-07-13",50709.46,52635.14,49425.68,50067.57,392520],["2016-07-14",49425.68,50388.51,46858.11,48783.78,251940],["2016-07-15",48462.84,49104.73,45574.32,48783.78,218710],["2016-07-18",48141.89,49104.73,46537.16,48783.78,180460],["2016-07-19",48141.89,48462.84,45574.32,46858.11,167690],["2016-07-20",45574.32,45574.32,43648.65,43648.65,124590],["2016-07-21",40760.14,40760.14,40760.14,40760.14,26670],["2016-07-22",38192.57,38192.57,38192.57,38192.57,101200],["2016-07-25",35625.0,35625.0,35625.0,35625.0,787520],["2016-07-26",33378.38,33378.38,33378.38,33378.38,564420],["2016-07-27",31067.57,34662.16,31067.57,34020.27,876610],["2016-07-28",34020.27,34662.16,32736.49,34662.16,127700],["2016-07-29",35304.05,35625.0,34020.27,34020.27,145000],["2016-08-01",34020.27,34020.27,31645.27,32415.54,120240],["2016-08-02",30810.81,30810.81,30168.92,30168.92,53930],["2016-08-03",28114.86,28114.86,28114.86,28114.86,5860],["2016-08-04",26189.19,26189.19,26189.19,26189.19,50230],["2016-08-05",24391.89,24841.22,24391.89,24841.22,1008430],["2016-08-08",23108.11,23108.11,23108.11,23108.11,376160],["2016-08-09",21503.38,21503.38,21503.38,21503.38,1100],["2016-08-10",20027.03,20027.03,20027.03,20027.03,1040],["2016-08-11",18679.05,18679.05,18679.05,18679.05,6460],["2016-08-12",17395.27,17395.27,17395.27,17395.27,758540],["2016-08-15",16239.86,16239.86,16239.86,16239.86,4310],["2016-08-16",15405.41,15405.41,15148.65,15148.65,3580],["2016-08-17",14121.62,14121.62,14121.62,14121.62,11400],["2016-08-18",13158.78,13158.78,13158.78,13158.78,1290],["2016-08-19",12260.14,12260.14,12260.14,12260.14,21360],["2016-08-22",11425.68,11425.68,11425.68,11425.68,4310],["2016-08-23",10655.41,10655.41,10655.41,10655.41,114040],["2016-08-24",9949.32,11361.49,9949.32,11361.49,4070870],["2016-08-25",12131.76,12131.76,12131.76,12131.76,114400],["2016-08-26",12966.22,12966.22,12324.32,12516.89,525200],["2016-08-29",11682.43,12195.95,11682.43,11682.43,1133500],["2016-08-30",10912.16,11489.86,10912.16,11104.73,563400],["2016-08-31",11554.05,11875.0,11425.68,11875.0,349630],["2016-09-01",12388.51,12645.27,12260.14,12645.27,582170],["2016-09-05",12645.27,13479.73,11875.0,13479.73,389960],["2016-09-06",13479.73,14378.38,13479.73,14378.38,589760],["2016-09-07",14699.32,15341.22,14506.76,15341.22,1303920],["2016-09-08",15084.46,15854.73,14763.51,15277.03,451660],["2016-09-09",15277.03,15918.92,14827.7,15277.03,237080],["2016-09-12",15277.03,15341.22,14217.91,14217.91,352490],["2016-09-13",14121.62,15020.27,14121.62,14442.57,307800],["2016-09-14",14570.95,14570.95,13864.86,13864.86,304550],["2016-09-15",13576.01,14121.62,13543.92,13672.3,191140],["2016-09-16",13543.92,13993.24,13287.16,13511.82,223780],["2016-09-19",13672.3,14442.57,13479.73,14442.57,48300],["2016-09-20",15437.5,15437.5,15341.22,15437.5,782360],["2016-09-21",15437.5,16239.86,15437.5,15662.16,189110],["2016-09-22",15662.16,15983.11,15084.46,15662.16,281610],["2016-09-23",15662.16,16432.43,15212.84,15790.54,474460],["2016-09-26",15790.54,16047.3,15405.41,15405.41,172820],["2016-09-27",15405.41,15565.88,15084.46,15277.03,202890],["2016-09-28",15277.03,15405.41,14570.95,14635.14,231060],["2016-09-29",14603.04,15148.65,14250.0,14635.14,214500],["2016-09-30",14635.14,14667.23,14185.81,14570.95,80260],["2016-10-03",14506.76,14763.51,14378.38,14378.38,118180],["2016-10-04",14314.19,14506.76,13479.73,14121.62,71120],["2016-10-05",13800.68,14121.62,13736.49,13993.24,212770],["2016-10-06",13993.24,14956.08,13993.24,14956.08,134520],["2016-10-07",15726.35,15726.35,14956.08,15180.74,280110],["2016-10-10",14956.08,15148.65,14185.81,14378.38,115540],["2016-10-11",13929.05,14442.57,13800.68,14442.57,138930],["2016-10-12",14570.95,14570.95,13929.05,13929.05,118540],["2016-10-13",13929.05,14121.62,13608.11,14121.62,123630],["2016-10-14",14121.62,14121.62,13896.96,13929.05,54310],["2016-10-17",13800.68,13993.24,13479.73,13608.11,82190],["2016-10-18",12837.84,13222.97,12677.36,12709.46,348060],["2016-10-19",12035.47,12645.27,12035.47,12195.95,57270],["2016-10-20",12516.89,13030.41,12195.95,12356.42,150700],["2016-10-21",12356.42,12773.65,12292.23,12709.46,71320],["2016-10-24",12581.08,12837.84,12581.08,12645.27,98760],["2016-10-25",12645.27,12837.84,12516.89,12516.89,85900],["2016-10-26",12548.99,12581.08,12067.57,12516.89,150160],["2016-10-27",12773.65,12773.65,12260.14,12516.89,66420],["2016-10-28",12356.42,12773.65,12356.42,12773.65,86070],["2016-10-31",12581.08,12837.84,12260.14,12260.14,56540],["2016-11-01",12228.04,12324.32,11875.0,11875.0,76130],["2016-11-02",11875.0,12388.51,11810.81,11875.0,204440],["2016-11-03",11746.62,11810.81,11104.73,11489.86,152400],["2016-11-04",11040.54,11521.96,11040.54,11265.2,140100],["2016-11-07",11265.2,11682.43,11233.11,11265.2,275150],["2016-11-08",11040.54,11425.68,10847.97,11425.68,292240],["2016-11-09",11297.3,11361.49,10655.41,11233.11,541520],["2016-11-10",11297.3,11746.62,10783.78,11233.11,269110],["2016-11-11",11233.11,11233.11,10944.26,10944.26,220410],["2016-11-14",10944.26,10944.26,10623.31,10944.26,243640],["2016-11-15",10783.78,11104.73,10655.41,10912.16,105410],["2016-11-16",10847.97,11650.34,10783.78,11650.34,569550],["2016-11-17",11650.34,12452.7,11650.34,12452.7,489200],["2016-11-18",13287.16,13287.16,12837.84,13255.07,460220],["2016-11-21",12998.31,13736.49,12998.31,13672.3,229640],["2016-11-22",13672.3,14442.57,13672.3,14442.57,253380],["2016-11-23",14763.51,15437.5,14185.81,15277.03,451540],["2016-11-24",15212.84,16047.3,15212.84,15790.54,402590],["2016-11-25",15790.54,16368.24,15790.54,16368.24,558380],["2016-11-28",16432.43,16817.57,16239.86,16239.86,472360],["2016-11-29",16304.05,16432.43,15277.03,16239.86,832090],["2016-11-30",16239.86,16368.24,15405.41,16368.24,886030],["2016-12-01",16304.05,17491.55,16239.86,17491.55,986180],["2016-12-02",17844.59,18711.15,17652.03,18711.15,573720],["2016-12-05",19577.7,19834.46,18839.53,19449.32,717070],["2016-12-06",19449.32,19898.65,18486.49,19256.76,680030],["2016-12-07",19128.38,20091.22,19064.19,20027.03,940410],["2016-12-08",20412.16,20797.3,20091.22,20797.3,851970],["2016-12-09",20540.54,21182.43,20540.54,20733.11,570920],["2016-12-12",20476.35,20861.49,19545.61,19706.08,1086420],["2016-12-13",19224.66,19834.46,18358.11,18358.11,867470],["2016-12-14",17074.32,18935.81,17074.32,18422.3,1310770],["2016-12-15",18614.86,18743.24,17908.78,18133.45,245840],["2016-12-16",17972.97,17972.97,17138.51,17331.08,371170],["2016-12-19",17331.08,17523.65,16175.68,16368.24,580570],["2016-12-20",15662.16,16368.24,15244.93,15694.26,323400],["2016-12-21",16015.2,16785.47,15180.74,16785.47,734370],["2016-12-22",17459.46,17940.88,17010.14,17716.22,545640],["2016-12-23",17652.03,17972.97,16657.09,16657.09,353780],["2016-12-26",16625.0,16978.04,15726.35,15726.35,249080],["2016-12-27",15533.78,16785.47,15373.31,16047.3,741510],["2016-12-28",16047.3,16625.0,15886.82,16625.0,240850],["2016-12-29",16689.19,17010.14,16079.39,16079.39,502780],["2016-12-30",16047.3,16689.19,15694.26,16689.19,167940],["2017-01-03",16432.43,17716.22,16079.39,17716.22,758910],["2017-01-04",17908.78,18101.35,17331.08,17844.59,531800],["2017-01-05",17844.59,17972.97,17619.93,17652.03,250110],["2017-01-06",17523.65,17780.41,17010.14,17010.14,408250],["2017-01-09",16913.85,17555.74,16849.66,17266.89,186830],["2017-01-10",17331.08,17459.46,17010.14,17074.32,129280],["2017-01-11",16945.95,17298.99,16625.0,16625.0,143490],["2017-01-12",16625.0,16945.95,16625.0,16913.85,263250],["2017-01-13",17170.61,17170.61,16689.19,16689.19,141890],["2017-01-16",16625.0,16625.0,15790.54,15790.54,200990],["2017-01-17",15758.45,16239.86,15758.45,15886.82,280670],["2017-01-18",16047.3,16304.05,15341.22,15405.41,261710],["2017-01-19",15405.41,16207.77,14891.89,16175.68,267180],["2017-01-20",16047.3,16689.19,15951.01,16689.19,116490],["2017-01-23",16689.19,16978.04,16592.91,16592.91,206600],["2017-01-24",16560.81,16881.76,16015.2,16657.09,160780],["2017-01-25",16689.19,16689.19,16304.05,16304.05,107580],["2017-02-02",16560.81,16560.81,15630.07,16560.81,161320],["2017-02-03",16239.86,16560.81,16047.3,16047.3,142270],["2017-02-06",16239.86,16239.86,15662.16,15918.92,101800],["2017-02-07",15918.92,16464.53,15662.16,16239.86,1103050],["2017-02-08",16047.3,16304.05,15918.92,16047.3,116750],["2017-02-09",16047.3,16368.24,15918.92,16175.68,669090],["2017-02-10",16047.3,16239.86,15951.01,16047.3,259670],["2017-02-13",16175.68,16175.68,15918.92,15918.92,170730],["2017-02-14",15918.92,16175.68,15405.41,15790.54,310780],["2017-02-15",16015.2,16047.3,15341.22,16047.3,595890],["2017-02-16",15726.35,16047.3,15469.59,15469.59,515150],["2017-02-17",15405.41,16368.24,15373.31,16368.24,721770],["2017-02-20",16368.24,17010.14,16368.24,16881.76,504660],["2017-02-21",16945.95,17652.03,16753.38,16753.38,530300],["2017-02-22",16945.95,17074.32,16304.05,16689.19,449510],["2017-02-23",16657.09,16817.57,16047.3,16047.3,312730],["2017-02-24",16047.3,16047.3,15405.41,15405.41,531420],["2017-02-27",15405.41,16047.3,15405.41,15597.97,469220],["2017-02-28",15533.78,16047.3,15405.41,15726.35,307340],["2017-03-01",15790.54,16015.2,15373.31,15469.59,312050],["2017-03-02",15662.16,15790.54,15084.46,15084.46,326000],["2017-03-03",15148.65,15212.84,14891.89,14891.89,328660],["2017-03-06",14891.89,15533.78,14763.51,15084.46,802030],["2017-03-07",15084.46,16111.49,15084.46,16111.49,995280],["2017-03-08",16368.24,17202.7,16239.86,16304.05,872080],["2017-03-09",16368.24,16689.19,16111.49,16304.05,551080],["2017-03-10",16304.05,16528.72,15918.92,16239.86,834900],["2017-03-13",16207.77,16207.77,15854.73,15951.01,332790],["2017-03-14",15951.01,16368.24,15951.01,16336.15,750090],["2017-03-15",16560.81,17138.51,16304.05,17138.51,833010],["2017-03-16",17266.89,17587.84,17202.7,17298.99,652490],["2017-03-17",17298.99,17523.65,17298.99,17331.08,795380],["2017-03-20",17331.08,17652.03,17266.89,17652.03,822940],["2017-03-21",17523.65,17652.03,17234.8,17331.08,371090],["2017-03-22",17331.08,17331.08,16304.05,16368.24,489340],["2017-03-23",16368.24,16528.72,15886.82,16336.15,294230],["2017-03-24",16239.86,16239.86,15822.64,15854.73,331580],["2017-03-27",15854.73,16047.3,15662.16,15854.73,207290],["2017-03-28",15726.35,15854.73,15630.07,15630.07,170400],["2017-03-29",15726.35,16207.77,15726.35,16047.3,410230],["2017-03-30",16271.96,16304.05,15918.92,16047.3,256930],["2017-03-31",15790.54,16047.3,15758.45,16047.3,275870],["2017-04-03",16143.58,16143.58,15790.54,16047.3,368100],["2017-04-04",16047.3,16047.3,15790.54,15854.73,188480],["2017-04-05",15886.82,15983.11,15822.64,15983.11,176660],["2017-04-07",15983.11,16047.3,15790.54,15886.82,215460],["2017-04-10",16015.2,16015.2,15726.35,15790.54,268400],["2017-04-11",15726.35,16689.19,15533.78,16592.91,1242520],["2017-04-12",16625.0,16978.04,16432.43,16753.38,1742790],["2017-04-13",16689.19,17652.03,16689.19,17523.65,1645410],["2017-04-14",17652.03,17844.59,17010.14,17652.03,720790],["2017-04-17",17684.12,17972.97,17298.99,17331.08,2543430],["2017-04-18",17138.51,17652.03,16689.19,17619.93,672140],["2017-04-19",17619.93,18743.24,16657.09,18293.92,1240270],["2017-04-20",18037.16,18871.62,18037.16,18614.86,2742360],["2017-04-21",18743.24,18807.43,18326.01,18326.01,1322740],["2017-04-24",18326.01,18486.49,17652.03,17908.78,1247460],["2017-04-25",17876.69,18358.11,17619.93,18165.54,1126940],["2017-04-26",18165.54,18486.49,18101.35,18390.2,886740],["2017-04-27",18358.11,19064.19,18326.01,19064.19,2633290],["2017-04-28",19032.09,19192.57,18614.86,18903.72,824540],["2017-05-03",18807.43,18935.81,18679.05,18903.72,1335120],["2017-05-04",18903.72,19385.14,18775.34,19256.76,2080410],["2017-05-05",19256.76,20219.59,19192.57,19898.65,2505270],["2017-05-08",19898.65,20219.59,19770.27,19994.93,2457148],["2017-05-09",20123.31,20123.31,19673.99,19706.08,3493600],["2017-05-10",19706.08,20027.03,19609.8,20027.03,1445652],["2017-05-11",20091.22,20219.59,19738.18,19866.55,905120],["2017-05-12",19866.55,19962.84,19545.61,19962.84,933400],["2017-05-15",20091.22,20091.22,19706.08,19706.08,729120],["2017-05-16",19706.08,20091.22,19545.61,19770.27,951280],["2017-05-17",19834.46,19834.46,19385.14,19449.32,1174720],["2017-05-18",19449.32,19770.27,18101.35,18101.35,953540],["2017-05-19",18486.49,19032.09,18422.3,19032.09,945450],["2017-05-22",19032.09,19288.85,18775.34,18807.43,673210],["2017-05-23",18935.81,18935.81,18293.92,18614.86,737820],["2017-05-24",18614.86,19032.09,18422.3,18807.43,1812180],["2017-05-25",18807.43,20123.31,18807.43,20059.12,1784440],["2017-05-26",20219.59,21182.43,19577.7,21118.24,1929370],["2017-05-29",21182.43,21182.43,20604.73,20604.73,1482400],["2017-05-30",20540.54,20733.11,19577.7,19802.36,1165000],["2017-05-31",19738.18,20219.59,19256.76,19577.7,1253290],["2017-06-01",19577.7,19898.65,19385.14,19641.89,686320],["2017-06-02",19770.27,19866.55,19288.85,19417.23,428820],["2017-06-05",19417.23,19770.27,19256.76,19417.23,483290],["2017-06-06",19417.23,19449.32,19256.76,19256.76,524970],["2017-06-07",19256.76,19802.36,19096.28,19577.7,1133730],["2017-06-08",19641.89,19641.89,19224.66,19256.76,714370],["2017-06-09",19256.76,19320.95,18903.72,19256.76,837230],["2017-06-12",19385.14,19449.32,18807.43,19224.66,879360],["2017-06-13",19224.66,19385.14,18871.62,19032.09,507540],["2017-06-14",19032.09,19064.19,18614.86,18614.86,286560],["2017-06-15",18614.86,19256.76,18358.11,19192.57,334200],["2017-06-16",19256.76,19288.85,19000.0,19000.0,1332100],["2017-06-19",19000.0,19288.85,18935.81,19064.19,783490],["2017-06-20",18967.91,19128.38,18871.62,18967.91,709180],["2017-06-21",18871.62,19000.0,18646.96,18935.81,233010],["2017-06-22",18839.53,19513.51,18839.53,19513.51,1043380],["2017-06-23",19449.32,19609.8,19320.95,19545.61,844540],["2017-06-26",19545.61,19898.65,19449.32,19449.32,802010],["2017-06-27",19449.32,19449.32,19064.19,19160.47,601620],["2017-06-28",19128.38,19256.76,18967.91,19256.76,570600],["2017-06-29",19320.95,19417.23,18871.62,18871.62,1018010],["2017-06-30",18935.81,19128.38,18935.81,18935.81,561460],["2017-07-03",18935.81,19064.19,18775.34,18807.43,527750],["2017-07-04",18775.34,19032.09,18582.77,18807.43,596190],["2017-07-05",18775.34,19000.0,18614.86,18807.43,1217550],["2017-07-06",18807.43,19064.19,18679.05,18935.81,417900],["2017-07-07",18807.43,19256.76,18807.43,19096.28,599670],["2017-07-10",18871.62,19096.28,18775.34,19000.0,351580],["2017-07-11",18871.62,19000.0,18679.05,18807.43,302750],["2017-07-12",18807.43,18871.62,18646.96,18839.53,587180],["2017-07-13",18839.53,18967.91,18711.15,18807.43,755000],["2017-07-14",18807.43,18807.43,18646.96,18775.34,889120],["2017-07-17",18743.24,18743.24,18229.73,18614.86,304010],["2017-07-18",18518.58,18614.86,17908.78,17940.88,1127740],["2017-07-19",17972.97,18197.64,17652.03,17844.59,295860],["2017-07-20",17972.97,17972.97,17587.84,17908.78,122910],["2017-07-21",17908.78,17972.97,17619.93,17652.03,251150],["2017-07-24",17619.93,17844.59,17074.32,17331.08,172370],["2017-07-25",17331.08,17459.46,17202.7,17331.08,151030],["2017-07-26",17331.08,17491.55,17042.23,17074.32,300830],["2017-07-27",17266.89,17266.89,16689.19,16689.19,1373290],["2017-07-28",16689.19,16849.66,16047.3,16689.19,868570],["2017-07-31",16689.19,16817.57,16400.34,16689.19,211290],["2017-08-01",17010.14,17523.65,16849.66,17523.65,439280],["2017-08-02",17652.03,17908.78,17266.89,17523.65,485460],["2017-08-03",17523.65,17652.03,17298.99,17523.65,207050],["2017-08-04",17523.65,17523.65,17106.42,17523.65,172950],["2017-08-07",17491.55,17523.65,17106.42,17106.42,260290],["2017-08-08",17106.42,17106.42,16625.0,16881.76,192360],["2017-08-09",16625.0,16881.76,16560.81,16689.19,764610],["2017-08-10",16689.19,16785.47,16239.86,16432.43,178300],["2017-08-11",16368.24,17331.08,15405.41,17331.08,362280],["2017-08-14",17395.27,17395.27,17010.14,17010.14,159070],["2017-08-15",17010.14,17266.89,16368.24,16689.19,371020],["2017-08-16",16336.15,16560.81,16336.15,16432.43,136620],["2017-08-17",16432.43,16528.72,16239.86,16368.24,251950],["2017-08-18",16047.3,16368.24,16047.3,16047.3,122750],["2017-08-21",16047.3,16304.05,16047.3,16111.49,2219010],["2017-08-22",16047.3,16239.86,15854.73,16047.3,82240],["2017-08-23",16047.3,16432.43,15405.41,16368.24,156320],["2017-08-24",16368.24,16368.24,16047.3,16047.3,2812610],["2017-08-25",16304.05,16304.05,16047.3,16239.86,191950],["2017-08-28",16015.2,16368.24,15918.92,16047.3,313360],["2017-08-29",16432.43,16432.43,15983.11,16047.3,87280],["2017-08-30",16047.3,16047.3,15918.92,16047.3,44900],["2017-08-31",16047.3,16047.3,15790.54,15854.73,172140],["2017-09-01",16047.3,16047.3,15694.26,15822.64,58510],["2017-09-05",16047.3,16047.3,15726.35,15726.35,117060],["2017-09-06",15726.35,15726.35,15405.41,15662.16,114840],["2017-09-07",15726.35,16304.05,15662.16,16239.86,700570],["2017-09-08",16271.96,16625.0,16047.3,16304.05,2119230],["2017-09-11",16304.05,16560.81,16047.3,16047.3,186310],["2017-09-12",16047.3,16111.49,15694.26,16047.3,360750],["2017-09-13",16047.3,16047.3,15694.26,15854.73,242440],["2017-09-14",15854.73,15854.73,15726.35,15726.35,261470],["2017-09-15",15854.73,15854.73,15694.26,15854.73,379780],["2017-09-18",15854.73,15918.92,15726.35,15854.73,188840],["2017-09-19",15726.35,15854.73,15597.97,15662.16,268190],["2017-09-20",15630.07,15694.26,15405.41,15533.78,151690],["2017-09-21",15437.5,15726.35,15405.41,15405.41,333090],["2017-09-22",15405.41,15694.26,15212.84,15341.22,197790],["2017-09-25",15405.41,15405.41,15020.27,15084.46,234200],["2017-09-26",14891.89,15084.46,14635.14,14923.99,207020],["2017-09-27",15084.46,15084.46,14699.32,14923.99,240410],["2017-09-28",14956.08,14956.08,14763.51,14763.51,243680],["2017-09-29",14763.51,14859.8,14635.14,14859.8,151540],["2017-10-02",14891.89,14891.89,14667.23,14763.51,233210],["2017-10-03",14763.51,14763.51,14538.85,14763.51,286800],["2017-10-04",14923.99,14923.99,14474.66,14763.51,423780],["2017-10-05",14859.8,14859.8,14635.14,14699.32,232600],["2017-10-06",14763.51,14763.51,14570.95,14699.32,161460],["2017-10-09",14699.32,14699.32,14410.47,14442.57,217290],["2017-10-10",14442.57,14442.57,13800.68,13800.68,272100],["2017-10-11",13800.68,14089.53,13158.78,13479.73,431510],["2017-10-12",13479.73,14121.62,12773.65,14121.62,318380],["2017-10-13",14057.43,15084.46,14057.43,15084.46,341140],["2017-10-16",15084.46,15662.16,15084.46,15341.22,235430],["2017-10-17",15277.03,15341.22,14763.51,14859.8,245960],["2017-10-18",14827.7,15084.46,13929.05,13929.05,249270],["2017-10-19",13511.82,14506.76,13511.82,14250.0,236580],["2017-10-20",14250.0,14250.0,13287.16,13287.16,144850],["2017-10-23",13287.16,13800.68,12837.84,13800.68,140240],["2017-10-24",13287.16,14057.43,13287.16,13736.49,303910],["2017-10-25",13319.26,14089.53,13319.26,13832.77,1487540],["2017-10-26",13832.77,14378.38,13832.77,13864.86,201550],["2017-10-27",13800.68,14025.34,13800.68,14025.34,147090],["2017-10-30",13993.24,14121.62,13993.24,14121.62,207640],["2017-10-31",14121.62,14121.62,13800.68,13864.86,87840],["2017-11-01",13704.39,13993.24,13543.92,13768.58,66000],["2017-11-02",13672.3,13768.58,12837.84,13158.78,2202540],["2017-11-03",13030.41,13800.68,12837.84,13800.68,148690],["2017-11-06",13800.68,13800.68,13479.73,13672.3,131420],["2017-11-07",13864.86,13864.86,13351.35,13576.01,178570],["2017-11-08",13415.54,13479.73,13158.78,13158.78,790730],["2017-11-09",13158.78,13319.26,13094.59,13190.88,2336290],["2017-11-10",13030.41,13800.68,13030.41,13640.2,188540],["2017-11-13",13672.3,13672.3,13383.45,13383.45,178030],["2017-11-14",13640.2,13640.2,13222.97,13255.07,2113870],["2017-11-15",13479.73,13479.73,13158.78,13479.73,85630],["2017-11-16",13383.45,13479.73,13190.88,13190.88,60220],["2017-11-17",13158.78,13351.35,13030.41,13030.41,205770],["2017-11-20",12966.22,13190.88,12773.65,12773.65,77680],["2017-11-21",12837.84,12837.84,12324.32,12581.08,2180870],["2017-11-22",12709.46,12709.46,12324.32,12581.08,79490],["2017-11-23",12581.08,13158.78,12324.32,12581.08,88050],["2017-11-24",12516.89,12966.22,12516.89,12966.22,2133450],["2017-11-27",12805.74,13800.68,12805.74,13479.73,417820],["2017-11-28",13993.24,13993.24,13672.3,13864.86,518710],["2017-11-29",13672.3,13961.15,13672.3,13672.3,437810],["2017-11-30",13672.3,13736.49,13351.35,13672.3,179060],["2017-12-01",13543.92,13736.49,13383.45,13608.11,5102503],["2017-12-04",13736.49,13929.05,13576.01,13864.86,238280],["2017-12-05",13864.86,14731.42,13768.58,14442.57,690960],["2017-12-06",14442.57,14827.7,14250.0,14667.23,630580],["2017-12-07",14570.95,14763.51,14378.38,14378.38,713330],["2017-12-08",14378.38,14570.95,14314.19,14570.95,596330],["2017-12-11",14121.62,14603.04,14121.62,14314.19,433320],["2017-12-12",14250.0,14378.38,13319.26,13800.68,404390],["2017-12-13",13768.58,13768.58,13158.78,13479.73,107500],["2017-12-14",13704.39,13800.68,13222.97,13479.73,210730],["2017-12-15",13351.35,13479.73,13222.97,13222.97,152910],["2017-12-18",13415.54,13800.68,13158.78,13222.97,467410],["2017-12-19",13222.97,13479.73,13030.41,13287.16,247650],["2017-12-20",13351.35,13415.54,12966.22,12966.22,351400],["2017-12-21",13287.16,13287.16,12709.46,13030.41,177060],["2017-12-22",12837.84,13030.41,12709.46,12966.22,253150],["2017-12-25",12837.84,13094.59,12324.32,12324.32,357880],["2017-12-26",12324.32,12645.27,12195.95,12581.08,290320],["2017-12-27",12324.32,12645.27,12195.95,12356.42,2235530],["2017-12-28",12003.38,12356.42,12003.38,12356.42,200780],["2017-12-29",12228.04,12452.7,12163.85,12356.42,438890],["2018-01-02",12324.32,12420.61,12003.38,12324.32,299260],["2018-01-03",12195.95,12324.32,12067.57,12195.95,209230],["2018-01-04",11875.0,12388.51,11682.43,12195.95,324290],["2018-01-05",12260.14,12420.61,11939.19,11939.19,2308640],["2018-01-08",11875.0,12388.51,11875.0,12388.51,526680],["2018-01-09",12452.7,12516.89,12260.14,12452.7,519130],["2018-01-10",12516.89,12902.03,12195.95,12773.65,589120],["2018-01-11",12773.65,12902.03,12581.08,12645.27,812590],["2018-01-12",12645.27,12805.74,12067.57,12452.7,493600],["2018-01-15",12195.95,12420.61,12035.47,12131.76,327930],["2018-01-16",12131.76,12260.14,11939.19,12131.76,793440],["2018-01-17",12067.57,12195.95,11746.62,11746.62,159230],["2018-01-18",11618.24,11939.19,11040.54,11682.43,279550],["2018-01-19",11682.43,11778.72,10912.16,10912.16,222990],["2018-01-22",10591.22,11650.34,10591.22,11650.34,524120],["2018-01-25",12452.7,12452.7,11939.19,11939.19,434850],["2018-01-26",11939.19,12131.76,11618.24,11682.43,205350],["2018-01-29",11554.05,11682.43,10912.16,10976.35,131010],["2018-01-30",10912.16,11104.73,10655.41,10912.16,133950],["2018-01-31",10783.78,10912.16,10559.12,10559.12,297430],["2018-02-01",10559.12,11168.92,10559.12,10976.35,551430],["2018-02-02",11072.64,11168.92,10912.16,11104.73,272830],["2018-02-05",11104.73,11104.73,10783.78,10912.16,235400],["2018-02-06",10719.59,10719.59,10173.99,10398.65,458570],["2018-02-07",10591.22,10880.07,10206.08,10462.84,245320],["2018-02-08",10462.84,10591.22,10206.08,10398.65,740860],["2018-02-09",9756.76,10270.27,9756.76,10270.27,204730],["2018-02-12",10270.27,10398.65,9981.42,10141.89,86940],["2018-02-13",10013.51,10847.97,10013.51,10847.97,79470],["2018-02-21",10847.97,11361.49,10847.97,10912.16,200990],["2018-02-22",10687.5,11072.64,10687.5,10912.16,82430],["2018-02-23",10912.16,10912.16,10591.22,10815.88,194280],["2018-02-26",10912.16,10912.16,10687.5,10687.5,43550],["2018-02-27",10527.03,11361.49,10527.03,11361.49,276610],["2018-02-28",11425.68,12131.76,11361.49,12131.76,617440],["2018-03-01",12484.8,12966.22,12484.8,12966.22,1357640],["2018-03-02",13351.35,13736.49,12966.22,13543.92,785990],["2018-03-05",13351.35,13543.92,12805.74,12805.74,819620],["2018-03-06",12837.84,13158.78,12195.95,13158.78,862680],["2018-03-07",13158.78,13158.78,12548.99,12645.27,1135310],["2018-03-08",12452.7,12741.55,12292.23,12645.27,774810],["2018-03-09",12645.27,12966.22,12195.95,12195.95,359860],["2018-03-12",12195.95,12516.89,11682.43,11875.0,276260],["2018-03-13",11810.81,12516.89,11810.81,12228.04,2092990],["2018-03-14",12228.04,12420.61,11907.09,11907.09,577950],["2018-03-15",11875.0,12099.66,11810.81,12003.38,438860],["2018-03-16",12003.38,12067.57,11810.81,11810.81,411440],["2018-03-19",11746.62,11939.19,11361.49,11875.0,722240],["2018-03-20",11875.0,12099.66,11810.81,11810.81,490430],["2018-03-21",11842.91,12613.18,11842.91,12613.18,1850610],["2018-03-22",12773.65,13030.41,12484.8,12581.08,971210],["2018-03-23",12324.32,12324.32,11746.62,12035.47,444030],["2018-03-26",12035.47,12099.66,11746.62,11939.19,620820],["2018-03-27",12067.57,12645.27,11939.19,12195.95,1365240],["2018-03-28",12195.95,12484.8,11778.72,11778.72,1191310],["2018-03-29",12003.38,12195.95,11778.72,12003.38,868060],["2018-03-30",12067.57,12195.95,11875.0,12003.38,812880],["2018-04-02",12035.47,12292.23,12003.38,12195.95,1420090],["2018-04-03",12195.95,12292.23,11939.19,12131.76,359980],["2018-04-04",12163.85,12195.95,11939.19,12067.57,915340],["2018-04-05",12195.95,12741.55,12163.85,12709.46,2068900],["2018-04-06",12837.84,12837.84,12516.89,12548.99,691050],["2018-04-09",12837.84,12837.84,12324.32,12516.89,663290],["2018-04-10",12388.51,12388.51,11778.72,11778.72,2922150],["2018-04-11",11778.72,11971.28,11072.64,11104.73,1463730],["2018-04-12",10976.35,11554.05,10944.26,11104.73,259500],["2018-04-13",11104.73,11393.58,10944.26,11233.11,362230],["2018-04-16",11489.86,11554.05,11233.11,11329.39,138090],["2018-04-17",11425.68,11586.15,11297.3,11329.39,453310],["2018-04-18",11489.86,11521.96,11233.11,11329.39,717410],["2018-04-19",11104.73,11393.58,10847.97,10912.16,289680],["2018-04-20",10912.16,11072.64,10719.59,11040.54,238900],["2018-04-23",10912.16,11136.82,10398.65,10398.65,146830],["2018-04-24",10398.65,10559.12,10109.8,10334.46,182140],["2018-04-26",10334.46,10559.12,10077.7,10527.03,374920],["2018-04-27",10462.84,10815.88,10302.36,10815.88,179750],["2018-05-02",10847.97,10880.07,10623.31,10783.78,150420],["2018-05-03",10527.03,11489.86,10430.74,11489.86,270000],["2018-05-04",11746.62,12003.38,11297.3,12003.38,519960],["2018-05-07",12003.38,12003.38,11233.11,12003.38,515370],["2018-05-08",12003.38,12003.38,11682.43,11875.0,315460],["2018-05-09",11842.91,11875.0,11618.24,11746.62,372700],["2018-05-10",11810.81,11810.81,11361.49,11810.81,317410],["2018-05-11",11810.81,11810.81,11489.86,11810.81,675810],["2018-05-14",11778.72,12067.57,11682.43,12067.57,373030],["2018-05-15",12195.95,12195.95,12067.57,12099.66,404860],["2018-05-16",12067.57,12067.57,11810.81,11875.0,784840],["2018-05-17",11875.0,12035.47,11072.64,11810.81,314260],["2018-05-18",11810.81,11875.0,11457.77,11810.81,138920],["2018-05-21",11714.53,11875.0,11425.68,11810.81,114450],["2018-05-22",11746.62,11778.72,11233.11,11682.43,141900],["2018-05-23",11682.43,11682.43,11329.39,11554.05,106170],["2018-05-24",11554.05,11554.05,11233.11,11521.96,125630],["2018-05-25",11554.05,11618.24,11393.58,11554.05,168340],["2018-05-28",11489.86,11489.86,10783.78,10783.78,70140],["2018-05-29",10783.78,10944.26,10591.22,10912.16,71800],["2018-05-30",10880.07,10912.16,10687.5,10912.16,102130],["2018-05-31",10912.16,11040.54,10783.78,10880.07,1589190],["2018-06-01",10847.97,10912.16,10655.41,10847.97,168230],["2018-06-04",10912.16,10912.16,10623.31,10815.88,1026750],["2018-06-05",10847.97,10880.07,10591.22,10847.97,955850],["2018-06-06",10847.97,10912.16,10719.59,10912.16,407180],["2018-06-07",10944.26,11457.77,10912.16,11393.58,1534710],["2018-06-08",11425.68,11489.86,11297.3,11361.49,967960],["2018-06-11",11329.39,11329.39,11168.92,11168.92,130540],["2018-06-12",11168.92,11168.92,10912.16,10912.16,147730],["2018-06-13",11072.64,11201.01,10880.07,11040.54,236970],["2018-06-14",11233.11,11233.11,10976.35,10976.35,77730],["2018-06-15",10944.26,11136.82,10912.16,11072.64,60870],["2018-06-18",11008.45,11072.64,10591.22,10783.78,61450],["2018-06-19",10751.69,10751.69,10045.61,10398.65,616170],["2018-06-20",10719.59,10719.59,10270.27,10591.22,274420],["2018-06-21",10527.03,10527.03,10270.27,10494.93,877950],["2018-06-22",10591.22,10591.22,10270.27,10462.84,291160],["2018-06-25",10270.27,10655.41,10270.27,10655.41,229080],["2018-06-26",10559.12,10623.31,10430.74,10559.12,195160],["2018-06-27",10527.03,11104.73,10270.27,11104.73,2046030],["2018-06-28",11040.54,11072.64,10655.41,10880.07,255340],["2018-06-29",11072.64,11425.68,10751.69,11425.68,294470],["2018-07-02",11554.05,12131.76,10944.26,12131.76,1465830],["2018-07-03",12247.3,12247.3,11554.05,11939.19,121670],["2018-07-04",11862.16,12324.32,11708.11,12324.32,179990],["2018-07-05",12709.46,12709.46,11746.62,11862.16,152690],["2018-07-06",11862.16,12324.32,11168.92,11862.16,141260],["2018-07-09",11862.16,11977.7,11400.0,11823.65,91010],["2018-07-10",11823.65,11823.65,11168.92,11322.97,30720],["2018-07-11",11322.97,11322.97,10706.76,10937.84,69970],["2018-07-12",10899.32,10899.32,10475.68,10706.76,110440],["2018-07-13",10745.27,10783.78,10591.22,10783.78,42000],["2018-07-16",10783.78,11168.92,10783.78,10822.3,113530],["2018-07-17",10822.3,11053.38,10706.76,10976.35,145370],["2018-07-18",10937.84,11168.92,10899.32,11168.92,505210],["2018-07-19",11400.0,11554.05,11168.92,11554.05,358220],["2018-07-20",11554.05,11592.57,11322.97,11554.05,464940],["2018-07-23",11708.11,11708.11,11438.51,11554.05,489840],["2018-07-24",11631.08,11669.59,11400.0,11438.51,321540],["2018-07-25",11477.03,11515.54,11284.46,11438.51,467150],["2018-07-26",11438.51,11438.51,11245.95,11361.49,557160],["2018-07-27",11361.49,11361.49,11091.89,11130.41,484640],["2018-07-30",11361.49,11361.49,11014.86,11014.86,516100],["2018-07-31",11322.97,11554.05,10976.35,11322.97,501350],["2018-08-01",11322.97,11708.11,11168.92,11554.05,743880],["2018-08-02",11669.59,11862.16,11554.05,11746.62,637830],["2018-08-03",11785.14,11862.16,11708.11,11746.62,1260820],["2018-08-06",11554.05,11746.62,11361.49,11631.08,431790],["2018-08-07",11477.03,11631.08,11168.92,11322.97,285180],["2018-08-08",11284.46,11554.05,10783.78,10783.78,697750],["2018-08-09",10783.78,11245.95,10783.78,11014.86,302840],["2018-08-10",10822.3,11053.38,10629.73,10976.35,368640],["2018-08-13",10937.84,11091.89,10668.24,10899.32,291510],["2018-08-14",10937.84,10937.84,10706.76,10783.78,334010],["2018-08-15",10783.78,10860.81,10475.68,10629.73,231910],["2018-08-16",10552.7,10629.73,10360.14,10629.73,129330],["2018-08-17",10552.7,10706.76,10475.68,10552.7,248710],["2018-08-20",10552.7,10822.3,10514.19,10629.73,212860],["2018-08-21",10668.24,11168.92,10514.19,11130.41,408900],["2018-08-22",11284.46,11554.05,11168.92,11438.51,367180],["2018-08-23",11515.54,11515.54,11091.89,11091.89,230660],["2018-08-24",11130.41,11322.97,11014.86,11245.95,310930],["2018-08-27",11322.97,11361.49,11245.95,11322.97,206180],["2018-08-28",11515.54,11515.54,10552.7,10552.7,561340],["2018-08-29",10552.7,11091.89,10013.51,11091.89,3093850],["2018-08-30",10937.84,11053.38,10552.7,11053.38,457600],["2018-08-31",10937.84,11168.92,10706.76,10937.84,918970],["2018-09-04",10937.84,11014.86,10706.76,10860.81,344830],["2018-09-05",10783.78,10860.81,10591.22,10591.22,173540],["2018-09-06",10783.78,10783.78,10552.7,10629.73,1621680],["2018-09-07",10629.73,10629.73,10552.7,10552.7,162210],["2018-09-10",10783.78,10783.78,10629.73,10706.76,368370],["2018-09-11",10552.7,10745.27,10552.7,10629.73,252910],["2018-09-12",10668.24,10745.27,10591.22,10591.22,434820],["2018-09-13",10668.24,10668.24,10552.7,10629.73,996450],["2018-09-14",10629.73,10668.24,10552.7,10629.73,600360],["2018-09-17",10629.73,10668.24,10514.19,10552.7,484820],["2018-09-18",10706.76,10706.76,10398.65,10398.65,143810],["2018-09-19",10591.22,10706.76,10321.62,10360.14,271970],["2018-09-20",10552.7,10552.7,10360.14,10398.65,375920],["2018-09-21",10398.65,10668.24,10398.65,10398.65,176600],["2018-09-24",10398.65,10552.7,10360.14,10514.19,410370],["2018-09-25",10591.22,10706.76,10475.68,10629.73,560800],["2018-09-26",10783.78,11361.49,10706.76,11361.49,1833530],["2018-09-27",11554.05,11785.14,11361.49,11708.11,1976930],["2018-09-28",11631.08,11746.62,11245.95,11361.49,1273410],["2018-10-01",11245.95,11631.08,11168.92,11322.97,1436520],["2018-10-02",11322.97,11515.54,11322.97,11477.03,1926750],["2018-10-03",11400.0,12170.27,11400.0,11939.19,2351480],["2018-10-04",12170.27,12247.3,11746.62,11977.7,2027650],["2018-10-05",12054.73,12054.73,11554.05,11554.05,978950],["2018-10-08",11477.03,11554.05,11091.89,11168.92,328300],["2018-10-09",11284.46,11400.0,10860.81,10937.84,1232520],["2018-10-10",10937.84,11477.03,10822.3,10937.84,502400],["2018-10-11",10706.76,10706.76,10206.08,10206.08,542450],["2018-10-12",10013.51,10552.7,9897.97,10398.65,360860],["2018-10-15",10398.65,10475.68,10167.57,10167.57,142170],["2018-10-16",10129.05,10552.7,10129.05,10321.62,971550],["2018-10-17",10321.62,10629.73,10321.62,10514.19,191630],["2018-10-18",10321.62,10514.19,10283.11,10283.11,334830],["2018-10-19",10244.59,10475.68,10129.05,10475.68,480920],["2018-10-22",10206.08,10360.14,10013.51,10013.51,362910],["2018-10-23",10013.51,10013.51,9320.27,9975.0,337470],["2018-10-24",9705.41,10013.51,9512.84,10013.51,193360],["2018-10-25",9628.38,9705.41,9320.27,9397.3,68750],["2018-10-26",9628.38,9859.46,9320.27,9551.35,244230],["2018-10-29",9397.3,9705.41,9166.22,9435.81,117170],["2018-10-30",9397.3,9435.81,9166.22,9435.81,355670],["2018-10-31",9474.32,9705.41,9166.22,9551.35,351980],["2018-11-01",9435.81,9551.35,9204.73,9512.84,272070],["2018-11-02",9512.84,9512.84,8935.14,9397.3,295850],["2018-11-05",9243.24,9435.81,9243.24,9358.78,68360],["2018-11-06",9358.78,9705.41,9320.27,9628.38,4697566],["2018-11-07",9474.32,10244.59,9397.3,10013.51,1203530],["2018-11-08",10360.14,10360.14,9975.0,10013.51,640270],["2018-11-09",9859.46,10244.59,9820.95,9897.97,130910],["2018-11-12",9820.95,9936.49,9743.92,9936.49,1062320],["2018-11-13",9705.41,9936.49,9705.41,9705.41,256610],["2018-11-14",9820.95,9859.46,9397.3,9397.3,605260],["2018-11-15",9551.35,9551.35,9243.24,9474.32,416950],["2018-11-16",9474.32,9551.35,9397.3,9512.84,2077462],["2018-11-19",9474.32,9705.41,9474.32,9628.38,466490],["2018-11-20",9628.38,9666.89,9474.32,9512.84,397300],["2018-11-21",9397.3,9512.84,9397.3,9512.84,204390],["2018-11-22",9474.32,9936.49,9474.32,9743.92,691640],["2018-11-23",9859.46,9859.46,9551.35,9705.41,321850],["2018-11-26",9551.35,9705.41,9512.84,9666.89,128200],["2018-11-27",9666.89,9782.43,9474.32,9474.32,515250],["2018-11-28",9551.35,9705.41,9474.32,9551.35,1091990],["2018-11-29",9666.89,9666.89,9435.81,9435.81,564830],["2018-11-30",9358.78,9551.35,9358.78,9474.32,210470],["2018-12-03",9474.32,9705.41,9474.32,9705.41,434560],["2018-12-04",9666.89,9743.92,9474.32,9474.32,451460],["2018-12-05",9551.35,9551.35,9397.3,9397.3,315660],["2018-12-06",9512.84,9512.84,9397.3,9474.32,432690],["2018-12-07",9474.32,9589.86,9474.32,9474.32,488270],["2018-12-10",9474.32,9474.32,9358.78,9358.78,342020],["2018-12-11",9358.78,9397.3,9204.73,9204.73,399860],["2018-12-12",9166.22,9243.24,9166.22,9204.73,259500],["2018-12-13",9166.22,9320.27,9127.7,9320.27,250110],["2018-12-14",9320.27,9320.27,9127.7,9127.7,289390],["2018-12-17",9127.7,9243.24,9127.7,9204.73,203570],["2018-12-18",9204.73,9204.73,8858.11,9089.19,177550],["2018-12-19",9166.22,9166.22,8781.08,9012.16,149340],["2018-12-20",8935.14,9166.22,8858.11,9127.7,1645450],["2018-12-21",9050.68,9050.68,8627.03,8935.14,190850],["2018-12-24",8935.14,8935.14,8627.03,8627.03,562050],["2018-12-25",8550.0,8588.51,8049.32,8588.51,762310],["2018-12-26",8472.97,8588.51,8087.84,8434.46,138840],["2018-12-27",8434.46,8588.51,7933.78,8357.43,495674],["2018-12-28",7933.78,8164.86,7856.76,7856.76,104080],["2019-01-02",7856.76,7856.76,7309.86,7702.7,264420],["2019-01-03",7625.68,7625.68,7163.51,7163.51,284440],["2019-01-04",6662.84,7394.59,6662.84,7240.54,646040],["2019-01-07",7617.97,7617.97,7356.08,7540.95,149220],["2019-01-08",7540.95,7625.68,7356.08,7548.65,169850],["2019-01-09",7548.65,7564.05,7394.59,7548.65,111880],["2019-01-10",7548.65,7548.65,7371.49,7540.95,1433510],["2019-01-11",7363.78,7494.73,7086.49,7317.57,14330],["2019-01-14",7394.59,7394.59,6809.19,6809.19,54590],["2019-01-15",6809.19,7009.46,6701.35,6932.43,90500],["2019-01-16",7086.49,7086.49,6786.08,6801.49,97190],["2019-01-17",6932.43,6932.43,6331.62,6855.41,191450],["2019-01-18",6778.38,6778.38,6585.81,6770.68,58640],["2019-01-21",6762.97,6762.97,6632.03,6762.97,23780],["2019-01-22",7148.11,7148.11,6647.43,6762.97,51110],["2019-01-23",6701.35,6762.97,6662.84,6701.35,7210],["2019-01-24",6624.32,7047.97,6624.32,7047.97,1008060],["2019-01-25",7086.49,7394.59,7047.97,7317.57,131980],["2019-01-28",7433.11,7440.81,7240.54,7240.54,1145980],["2019-01-29",7317.57,7317.57,7086.49,7163.51,245360],["2019-01-30",7163.51,7225.14,7009.46,7163.51,63720],["2019-01-31",7055.68,7163.51,6932.43,7117.3,45320],["2019-02-01",6932.43,7117.3,6701.35,6932.43,21860],["2019-02-11",7047.97,7047.97,6855.41,6893.92,93200],["2019-02-12",6893.92,7202.03,6778.38,7202.03,102180],["2019-02-13",7240.54,7548.65,7086.49,7471.62,199980],["2019-02-14",7702.7,7702.7,7471.62,7533.24,20670],["2019-02-15",7471.62,7471.62,7225.14,7225.14,41590],["2019-02-18",7163.51,7394.59,7047.97,7394.59,65190],["2019-02-19",7394.59,7394.59,7178.92,7178.92,52780],["2019-02-20",7163.51,7194.32,7094.19,7140.41,178050],["2019-02-21",7309.86,7309.86,7078.78,7132.7,75820],["2019-02-22",7317.57,7317.57,7009.46,7163.51,71830],["2019-02-25",7024.86,7086.49,7009.46,7009.46,54350],["2019-02-26",7202.03,7202.03,6994.05,7001.76,445950],["2019-02-27",7148.11,7148.11,7009.46,7032.57,849360],["2019-02-28",6994.05,7032.57,6986.35,7032.57,651720],["2019-03-01",6963.24,7317.57,6963.24,7317.57,514520],["2019-03-04",7394.59,7440.81,7356.08,7410.0,305510],["2019-03-05",7356.08,7433.11,7286.76,7394.59,250830],["2019-03-06",7279.05,7379.19,7279.05,7294.46,214750],["2019-03-07",7294.46,7779.73,7294.46,7779.73,1010490],["2019-03-08",7779.73,8318.92,7779.73,8318.92,1502990],["2019-03-11",8550.0,8627.03,8280.41,8472.97,722720],["2019-03-12",8550.0,8550.0,8126.35,8241.89,284200],["2019-03-13",8087.84,8357.43,7972.3,8357.43,443770],["2019-03-14",8395.95,8434.46,8280.41,8357.43,175430],["2019-03-15",8318.92,8357.43,8126.35,8164.86,249900],["2019-03-18",8126.35,8164.86,8010.81,8164.86,227140],["2019-03-19",8087.84,8434.46,8049.32,8395.95,653670],["2019-03-20",8241.89,8550.0,8203.38,8203.38,301390],["2019-03-21",8164.86,8395.95,8087.84,8087.84,495400],["2019-03-22",8087.84,8087.84,7625.68,7625.68,371570],["2019-03-25",7471.62,7471.62,7240.54,7240.54,288770],["2019-03-26",7240.54,7394.59,6855.41,6855.41,166130],["2019-03-27",7009.46,7009.46,6901.62,6901.62,277070],["2019-03-28",6901.62,7163.51,6901.62,7086.49,175040],["2019-03-29",7317.57,7317.57,7125.0,7317.57,712180],["2019-04-01",7356.08,7394.59,7171.22,7255.95,504660],["2019-04-02",7394.59,7394.59,7202.03,7309.86,82950],["2019-04-03",7202.03,7279.05,7202.03,7225.14,187540],["2019-04-04",7225.14,7579.46,7217.43,7286.76,110060],["2019-04-05",7317.57,7317.57,7178.92,7240.54,301420],["2019-04-08",7356.08,7356.08,7163.51,7240.54,142200],["2019-04-09",7240.54,7240.54,7047.97,7117.3,76850],["2019-04-10",6970.95,7086.49,6917.03,6932.43,113760],["2019-04-11",7009.46,7163.51,6893.92,7086.49,943300],["2019-04-12",7109.59,7232.84,7094.19,7232.84,494570],["2019-04-16",7240.54,7240.54,7094.19,7163.51,171330],["2019-04-17",7125.0,7240.54,7086.49,7086.49,1827598],["2019-04-18",7155.81,7155.81,6878.51,7078.78,125310],["2019-04-19",7163.51,7163.51,6855.41,6855.41,96210],["2019-04-22",6816.89,6847.7,6377.84,6693.65,859190],["2019-04-23",6624.32,6678.24,6231.49,6231.49,746730],["2019-04-24",5846.35,6431.76,5800.14,6162.16,1489302],["2019-04-25",6162.16,6239.19,6123.65,6162.16,99550],["2019-04-26",6123.65,6223.78,5777.03,6200.68,78730],["2019-05-02",5769.32,6200.68,5769.32,6162.16,310200],["2019-05-03",6231.49,6231.49,5931.08,6231.49,43790],["2019-05-06",5861.76,6231.49,5861.76,6231.49,952130],["2019-05-07",6162.16,6162.16,5969.59,6085.14,612420],["2019-05-08",6046.62,6123.65,5784.73,6123.65,158920],["2019-05-09",6085.14,6092.84,6008.11,6092.84,47170],["2019-05-10",6046.62,6085.14,5700.0,5700.0,120110],["2019-05-13",5430.41,5661.49,5314.86,5353.38,370880],["2019-05-14",5006.76,5191.62,4983.65,4983.65,758780],["2019-05-15",4983.65,5330.27,4983.65,5330.27,551290],["2019-05-16",5391.89,5661.49,5391.89,5561.35,241970],["2019-05-17",5545.95,5599.86,5368.78,5391.89,1146900],["2019-05-20",5391.89,5430.41,5214.73,5430.41,622160],["2019-05-21",5391.89,5391.89,5314.86,5353.38,216820],["2019-05-22",5314.86,5368.78,5314.86,5353.38,992690],["2019-05-23",5314.86,5353.38,5276.35,5353.38,96790],["2019-05-24",5314.86,5353.38,5083.78,5353.38,85120],["2019-05-27",5384.19,5384.19,5199.32,5199.32,45740],["2019-05-28",5160.81,5160.81,5029.86,5130.0,92220],["2019-05-29",5052.97,5114.59,4991.35,5114.59,832290],["2019-05-30",5083.78,5083.78,4775.68,5006.76,1026530],["2019-05-31",5006.76,5076.08,4999.05,4999.05,852948],["2019-06-03",4968.24,5006.76,4929.73,4991.35,405150],["2019-06-04",4983.65,4983.65,4644.73,4644.73,280900],["2019-06-05",4644.73,4929.73,4328.92,4852.7,601260],["2019-06-06",4660.14,4852.7,4660.14,4821.89,149810],["2019-06-07",4552.3,4775.68,4513.78,4698.65,135910],["2019-06-10",4621.62,4621.62,4475.27,4536.89,58300],["2019-06-11",4390.54,4621.62,4390.54,4613.92,134130],["2019-06-12",4583.11,4929.73,4575.41,4929.73,252430],["2019-06-13",5214.73,5268.65,5160.81,5268.65,512800],["2019-06-14",5615.27,5622.97,5399.59,5484.32,396200],["2019-06-17",5391.89,5484.32,5222.43,5230.14,263000],["2019-06-18",5391.89,5391.89,4929.73,4929.73,644190],["2019-06-19",4929.73,5237.84,4929.73,5237.84,116870],["2019-06-20",5314.86,5468.92,5230.14,5468.92,125570],["2019-06-21",5468.92,5545.95,5276.35,5545.95,240380],["2019-06-24",5545.95,5931.08,5522.84,5846.35,462870],["2019-06-25",5846.35,6085.14,5615.27,5931.08,550350],["2019-06-26",5931.08,5969.59,5854.05,5900.27,183520],["2019-06-27",5892.57,6000.41,5661.49,5700.0,275840],["2019-06-28",5777.03,5777.03,5545.95,5777.03,186020],["2019-07-01",5769.32,5923.38,5746.22,5784.73,187770],["2019-07-02",5777.03,5815.54,5738.51,5815.54,532710],["2019-07-03",5777.03,5854.05,5700.0,5784.73,202640],["2019-07-04",5807.84,5807.84,5622.97,5676.89,197100],["2019-07-05",5661.49,5738.51,5545.95,5622.97,432010],["2019-07-08",5622.97,5661.49,5507.43,5545.95,380460],["2019-07-09",5468.92,5468.92,5314.86,5468.92,332510],["2019-07-10",5468.92,5468.92,5314.86,5314.86,136070],["2019-07-11",5461.22,5507.43,5314.86,5507.43,175830],["2019-07-12",5507.43,5545.95,5353.38,5391.89,410850],["2019-07-15",5545.95,5545.95,5391.89,5492.03,377850],["2019-07-16",5484.32,5507.43,5330.27,5330.27,380490],["2019-07-17",5330.27,5391.89,5230.14,5391.89,406180],["2019-07-18",5314.86,5314.86,5122.3,5307.16,191370],["2019-07-19",5307.16,5307.16,5122.3,5122.3,256630],["2019-07-22",5122.3,5368.78,5122.3,5160.81,604370],["2019-07-23",5122.3,5253.24,5122.3,5199.32,618600],["2019-07-24",5237.84,5237.84,5122.3,5230.14,1430012],["2019-07-25",5199.32,5199.32,5160.81,5160.81,158000],["2019-07-26",5160.81,5237.84,5122.3,5160.81,191800],["2019-07-29",5160.81,5160.81,5022.16,5022.16,94020],["2019-07-30",5022.16,5137.7,5022.16,5022.16,448870],["2019-07-31",5014.46,5083.78,4929.73,5022.16,121720],["2019-08-01",5022.16,5314.86,4968.24,5245.54,354600],["2019-08-02",5245.54,5607.57,5245.54,5561.35,547010],["2019-08-05",5769.32,5769.32,5545.95,5545.95,347210],["2019-08-06",5391.89,5545.95,5391.89,5499.73,74090],["2019-08-07",5353.38,5607.57,5237.84,5260.95,900220],["2019-08-08",5253.24,5353.38,5237.84,5260.95,269930],["2019-08-09",5276.35,5468.92,5276.35,5445.81,429270],["2019-08-12",5653.78,5653.78,5461.22,5468.92,152490],["2019-08-13",5399.59,5499.73,5314.86,5314.86,129550],["2019-08-14",5391.89,5391.89,5253.24,5314.86,131990],["2019-08-15",5237.84,5314.86,5006.76,5222.43,198200],["2019-08-16",5237.84,5384.19,5160.81,5222.43,1598000],["2019-08-19",5222.43,5376.49,5222.43,5237.84,179750],["2019-08-20",5353.38,5353.38,5237.84,5237.84,117440],["2019-08-21",5276.35,5314.86,5230.14,5260.95,131160],["2019-08-22",5245.54,5353.38,5245.54,5260.95,119700],["2019-08-23",5160.81,5345.68,5160.81,5314.86,493340],["2019-08-26",5314.86,5314.86,5222.43,5268.65,110140],["2019-08-27",5268.65,5345.68,5214.73,5276.35,190820],["2019-08-28",5314.86,5584.46,5237.84,5569.05,570100],["2019-08-29",5777.03,5954.19,5638.38,5954.19,1127310],["2019-08-30",6162.16,6239.19,5931.08,5931.08,421610],["2019-09-03",5784.73,5923.38,5592.16,5592.16,316270],["2019-09-04",5622.97,5692.3,5507.43,5592.16,311560],["2019-09-05",5592.16,5769.32,5391.89,5391.89,201480],["2019-09-06",5507.43,5545.95,5391.89,5407.3,589870],["2019-09-09",5468.92,5622.97,5415.0,5576.76,555590],["2019-09-10",5661.49,5661.49,5430.41,5545.95,566980],["2019-09-11",5553.65,5854.05,5553.65,5769.32,644440],["2019-09-12",5815.54,5869.46,5700.0,5700.0,469980],["2019-09-13",5746.22,5784.73,5661.49,5700.0,571390],["2019-09-16",5700.0,5777.03,5599.86,5615.27,597650],["2019-09-17",5615.27,5738.51,5576.76,5723.11,844480],["2019-09-18",5723.11,5969.59,5723.11,5892.57,604090],["2019-09-19",5869.46,5992.7,5854.05,5854.05,398820],["2019-09-20",5969.59,5969.59,5823.24,5869.46,239000],["2019-09-23",5931.08,5992.7,5700.0,5700.0,671370],["2019-09-24",5700.0,5807.84,5622.97,5622.97,543440],["2019-09-25",5738.51,5738.51,5607.57,5638.38,276130],["2019-09-26",5700.0,5700.0,5584.46,5622.97,392190],["2019-09-27",5684.59,5730.81,5545.95,5545.95,315860],["2019-09-30",5584.46,5615.27,5407.3,5407.3,340700],["2019-10-01",5407.3,5484.32,5407.3,5484.32,286930],["2019-10-02",5507.43,5507.43,5445.81,5453.51,287240],["2019-10-03",5468.92,5468.92,5399.59,5430.41,72310],["2019-10-04",5438.11,5545.95,5407.3,5476.62,453690],["2019-10-07",5507.43,5545.95,5438.11,5468.92,223800],["2019-10-08",5468.92,5522.84,5399.59,5407.3,183180],["2019-10-09",5407.3,5476.62,5237.84,5237.84,399570],["2019-10-10",5314.86,5314.86,5083.78,5160.81,323320],["2019-10-11",5160.81,5307.16,5122.3,5122.3,1061580],["2019-10-14",5237.84,5237.84,5083.78,5160.81,223230],["2019-10-15",5222.43,5222.43,5099.19,5099.19,302200],["2019-10-16",5106.89,5122.3,4929.73,5022.16,234070],["2019-10-17",5006.76,5083.78,4891.22,4929.73,121810],["2019-10-18",4898.92,4960.54,4621.62,4775.68,973490],["2019-10-21",4698.65,5006.76,4506.08,4929.73,244930],["2019-10-22",4929.73,4929.73,4775.68,4852.7,163940],["2019-10-23",4821.89,4852.7,4737.16,4783.38,1063060],["2019-10-24",4775.68,4875.81,4737.16,4829.59,176000],["2019-10-25",4752.57,4845.0,4660.14,4660.14,97590],["2019-10-28",4660.14,4767.97,4529.19,4552.3,282070],["2019-10-29",4552.3,4690.95,4236.49,4321.22,723940],["2019-10-30",4082.43,4251.89,4043.92,4043.92,872360],["2019-10-31",4043.92,4043.92,3774.32,3851.35,1682750],["2019-11-01",3774.32,3851.35,3581.76,3851.35,1305740],["2019-11-04",3620.27,3774.32,3581.76,3604.86,821080],["2019-11-05",3697.3,3851.35,3697.3,3851.35,990120],["2019-11-06",4082.43,4113.24,3882.16,3974.59,837970],["2019-11-07",3697.3,3835.95,3697.3,3705.0,1156480],["2019-11-08",3697.3,3774.32,3604.86,3635.68,328520],["2019-11-11",3635.68,3697.3,3396.89,3489.32,358500],["2019-11-12",3435.41,3489.32,3358.38,3358.38,774830],["2019-11-13",3358.38,3450.81,3358.38,3396.89,219670],["2019-11-14",3389.19,3604.86,3389.19,3497.03,527740],["2019-11-15",3527.84,3735.81,3504.73,3666.49,649180],["2019-11-18",3666.49,3774.32,3604.86,3666.49,272160],["2019-11-19",3666.49,3666.49,3604.86,3627.97,160330],["2019-11-20",3597.16,3712.7,3597.16,3620.27,382400],["2019-11-21",3681.89,3681.89,3612.57,3612.57,95910],["2019-11-22",3658.78,3658.78,3435.41,3435.41,246200],["2019-11-25",3427.7,3535.54,3381.49,3427.7,201340],["2019-11-26",3535.54,3535.54,3335.27,3427.7,332510],["2019-11-27",3427.7,3612.57,3389.19,3466.22,304190],["2019-11-28",3466.22,3574.05,3466.22,3527.84,299010],["2019-11-29",3566.35,3566.35,3520.14,3543.24,334560],["2019-12-02",3581.76,3581.76,3389.19,3389.19,203500],["2019-12-03",3342.97,3504.73,3342.97,3350.68,99910],["2019-12-04",3327.57,3466.22,3273.65,3420.0,124880],["2019-12-05",3520.14,3543.24,3427.7,3497.03,520130],["2019-12-06",3497.03,3681.89,3258.24,3643.38,1252050],["2019-12-09",3743.51,3743.51,3504.73,3543.24,265510],["2019-12-10",3543.24,3543.24,3312.16,3312.16,722050],["2019-12-11",3258.24,3389.19,3250.54,3342.97,430900],["2019-12-12",3342.97,3574.05,3342.97,3558.65,1458580],["2019-12-13",3620.27,3720.41,3597.16,3597.16,908510],["2019-12-16",3612.57,3681.89,3543.24,3612.57,698600],["2019-12-17",3612.57,3620.27,3481.62,3481.62,528370],["2019-12-18",3466.22,3489.32,3319.86,3335.27,571030],["2019-12-19",3335.27,3481.62,3335.27,3366.08,605950],["2019-12-20",3366.08,3481.62,3366.08,3396.89,708640],["2019-12-23",3473.92,3627.97,3427.7,3466.22,1977540],["2019-12-24",3589.46,3620.27,3466.22,3481.62,548640],["2019-12-25",3481.62,3543.24,3466.22,3473.92,421610],["2019-12-26",3473.92,3481.62,3373.78,3381.49,550460],["2019-12-27",3358.38,3535.54,3319.86,3335.27,546200],["2019-12-30",3420.0,3420.0,3281.35,3289.05,344390],["2019-12-31",3258.24,3312.16,3065.68,3065.68,1419100],["2020-01-02",2873.11,3042.57,2857.7,2857.7,1661650],["2020-01-03",2796.08,2896.22,2796.08,2873.11,331810],["2020-01-06",2873.11,2919.32,2695.95,2695.95,1168850],["2020-01-07",2734.46,2734.46,2557.3,2695.95,1082570],["2020-01-08",2618.92,2618.92,2511.08,2557.3,676810],["2020-01-09",2557.3,2557.3,2472.57,2472.57,321520],["2020-01-10",2457.16,2534.19,2426.35,2480.27,353790],["2020-01-13",2534.19,2534.19,2418.65,2418.65,268870],["2020-01-14",2449.46,2472.57,2426.35,2434.05,296940],["2020-01-15",2503.38,2503.38,2264.59,2264.59,643110],["2020-01-16",2264.59,2357.03,2118.24,2141.35,580020],["2020-01-17",2041.22,2233.78,2041.22,2149.05,768390],["2020-01-20",2218.38,2295.41,2218.38,2295.41,1356460],["2020-01-21",2418.65,2449.46,2387.84,2449.46,526360],["2020-01-22",2565.0,2618.92,2511.08,2618.92,1062872],["2020-01-30",2734.46,2796.08,2657.43,2796.08,699140],["2020-01-31",2988.65,2988.65,2603.51,2603.51,1359040],["2020-02-03",2449.46,2618.92,2426.35,2580.41,1242850],["2020-02-04",2611.22,2642.03,2418.65,2549.59,350630],["2020-02-05",2464.86,2618.92,2418.65,2434.05,712630],["2020-02-06",2426.35,2603.51,2426.35,2603.51,206360],["2020-02-07",2757.57,2780.68,2665.14,2772.97,1436380],["2020-02-10",2634.32,2780.68,2634.32,2749.86,917440],["2020-02-11",2772.97,2934.73,2772.97,2934.73,934360],["2020-02-12",3065.68,3135.0,3011.76,3065.68,1798040],["2020-02-13",3073.38,3235.14,3042.57,3127.3,990800],["2020-02-14",3081.08,3127.3,2919.32,2957.84,1032300],["2020-02-17",2950.14,3158.11,2919.32,3158.11,832310],["2020-02-18",3273.65,3373.78,3258.24,3373.78,1433540],["2020-02-19",3389.19,3589.46,3381.49,3443.11,1999330],["2020-02-20",3466.22,3681.89,3466.22,3681.89,1385430],["2020-02-21",3851.35,3912.97,3504.73,3620.27,1998380],["2020-02-24",3473.92,3843.65,3404.59,3535.54,1690890],["2020-02-25",3620.27,3782.03,3527.84,3774.32,1999630],["2020-02-26",3620.27,4036.22,3620.27,4020.81,1421090],["2020-02-27",4020.81,4298.11,4020.81,4298.11,1484740],["2020-02-28",4352.03,4598.51,4174.86,4429.05,2756350],["2020-03-02",4429.05,4737.16,4390.54,4737.16,1489930],["2020-03-03",5006.76,5068.38,4929.73,5068.38,2031370],["2020-03-04",5068.38,5391.89,4760.27,4775.68,2202520],["2020-03-05",4767.97,5106.89,4475.27,5106.89,1503710],["2020-03-06",5106.89,5430.41,5106.89,5307.16,687650],["2020-03-09",4937.43,4937.43,4937.43,4937.43,273950],["2020-03-10",4598.51,4852.7,4598.51,4598.51,1964420],["2020-03-11",4598.51,4629.32,4282.7,4282.7,1376930],["2020-03-12",3990.0,3990.0,3990.0,3990.0,130080],["2020-03-13",3712.7,3712.7,3712.7,3712.7,139690],["2020-03-16",3458.51,3458.51,3458.51,3458.51,494530],["2020-03-17",3219.73,3219.73,3219.73,3219.73,365010],["2020-03-18",3427.7,3443.11,3427.7,3443.11,1166360],["2020-03-19",3681.89,3681.89,3235.14,3674.19,2156120],["2020-03-20",3581.76,3627.97,3420.0,3420.0,577730],["2020-03-23",3181.22,3181.22,3181.22,3181.22,49720],["2020-03-24",2965.54,2965.54,2965.54,2965.54,329140],["2020-03-25",2811.49,3150.41,2765.27,2765.27,1958110],["2020-03-26",2711.35,2957.84,2695.95,2903.92,1045220],["2020-03-27",2996.35,2996.35,2703.65,2703.65,434730],["2020-03-30",2518.78,2518.78,2518.78,2518.78,102970],["2020-03-31",2349.32,2457.16,2349.32,2349.32,1484150],["2020-04-01",2187.57,2449.46,2187.57,2349.32,844050],["2020-04-03",2410.95,2511.08,2357.03,2511.08,1439760],["2020-04-06",2657.43,2680.54,2541.89,2680.54,1285680],["2020-04-07",2703.65,2765.27,2541.89,2649.73,741520],["2020-04-08",2541.89,2703.65,2503.38,2703.65,437230],["2020-04-09",2703.65,2888.51,2703.65,2888.51,720600],["2020-04-10",3034.86,3088.78,2927.03,3088.78,1408510],["2020-04-13",3196.62,3304.46,3196.62,3304.46,776850],["2020-04-14",3535.54,3535.54,3304.46,3535.54,1978230],["2020-04-15",3489.32,3758.92,3481.62,3604.86,910800],["2020-04-16",3543.24,3697.3,3481.62,3658.78,717570],["2020-04-17",3697.3,3912.97,3666.49,3912.97,1506370],["2020-04-20",4159.46,4182.57,4082.43,4182.57,1922882],["2020-04-21",4236.49,4398.24,3889.86,3889.86,2446780],["2020-04-22",3635.68,4159.46,3635.68,4120.95,2172120],["2020-04-23",4136.35,4244.19,3835.95,3835.95,1188940],["2020-04-24",3720.41,3928.38,3658.78,3735.81,975900],["2020-04-27",3774.32,3889.86,3666.49,3735.81,1890950],["2020-04-28",3705.0,3735.81,3489.32,3512.43,1173250],["2020-04-29",3512.43,3712.7,3512.43,3543.24,932590],["2020-05-04",3543.24,3789.73,3543.24,3789.73,422260],["2020-05-05",3997.7,4051.62,3928.38,4051.62,1993070],["2020-05-06",4159.46,4275.0,4105.54,4221.08,955180],["2020-05-07",4221.08,4513.78,4221.08,4513.78,1159580],["2020-05-08",4767.97,4829.59,4421.35,4513.78,2614160],["2020-05-11",4775.68,4829.59,4621.62,4806.49,2764240],["2020-05-12",4814.19,5091.49,4660.14,5045.27,2292230],["2020-05-13",4914.32,5168.51,4914.32,5006.76,2288540],["2020-05-14",4852.7,5076.08,4660.14,4660.14,1549940],["2020-05-15",4475.27,4775.68,4336.62,4498.38,2221950],["2020-05-18",4621.62,4806.49,4544.59,4806.49,1682520],["2020-05-19",5076.08,5076.08,4775.68,4906.62,1218870],["2020-05-20",4852.7,4983.65,4814.19,4983.65,1273040],["2020-05-21",4968.24,5307.16,4937.43,5160.81,2954620],["2020-05-22",5160.81,5384.19,5106.89,5176.22,2418210],["2020-05-25",5284.05,5322.57,5130.0,5307.16,2039150],["2020-05-26",5299.46,5307.16,5083.78,5260.95,1836430],["2020-05-27",5260.95,5276.35,4929.73,5083.78,1803990],["2020-05-28",5014.46,5237.84,4883.51,5199.32,2794990],["2020-05-29",5014.46,5561.35,5014.46,5561.35,2922690],["2020-06-01",5715.41,5946.49,5700.0,5946.49,2859620],["2020-06-02",5946.49,6162.16,5638.38,5700.0,1996570],["2020-06-03",5700.0,6092.84,5553.65,6092.84,2895740],["2020-06-04",6300.81,6393.24,5992.7,6085.14,2668300],["2020-06-05",6085.14,6162.16,5854.05,6085.14,1702790],["2020-06-08",6162.16,6239.19,5854.05,6054.32,3183750],["2020-06-09",6054.32,6385.54,5931.08,6300.81,2871520],["2020-06-10",6300.81,6739.86,6208.38,6739.86,3360230],["2020-06-11",6924.73,6924.73,6270.0,6270.0,2460590],["2020-06-12",5838.65,5931.08,5838.65,5838.65,2701570],["2020-06-15",5815.54,6162.16,5430.41,5838.65,3939160],["2020-06-16",5931.08,6085.14,5777.03,5977.3,1886190],["2020-06-17",5977.3,6046.62,5792.43,6008.11,1188010],["2020-06-18",5861.76,6031.22,5800.14,6008.11,1704380],["2020-06-19",6008.11,6354.73,5923.38,6323.92,2080450],["2020-06-22",6508.78,6547.3,6323.92,6454.86,1580400],["2020-06-23",6400.95,6470.27,6008.11,6347.03,2031480],["2020-06-24",6192.97,6400.95,5977.3,5992.7,911100],["2020-06-25",5931.08,6316.22,5769.32,6277.7,1230290],["2020-06-26",6331.62,6385.54,5846.35,6108.24,1594990],["2020-06-29",5738.51,6085.14,5684.59,5684.59,1283000],["2020-06-30",5391.89,5692.3,5291.76,5291.76,2275590],["2020-07-01",5291.76,5661.49,5168.51,5599.86,1374040],["2020-07-02",5607.57,5700.0,5391.89,5592.16,821990],["2020-07-03",5622.97,5661.49,5530.54,5592.16,606090],["2020-07-06",5592.16,5692.3,5461.22,5684.59,715050],["2020-07-07",5700.0,5830.95,5622.97,5622.97,1321110],["2020-07-08",5622.97,5669.19,5515.14,5615.27,764460],["2020-07-09",5569.05,5746.22,5569.05,5746.22,1369260],["2020-07-10",5715.41,5823.24,5661.49,5807.84,1194080],["2020-07-13",5777.03,5900.27,5607.57,5707.7,1340250],["2020-07-14",5646.08,5723.11,5576.76,5684.59,950780],["2020-07-15",5769.32,5769.32,5584.46,5684.59,1282930],["2020-07-16",5661.49,5715.41,5592.16,5646.08,806170],["2020-07-17",5622.97,5777.03,5622.97,5746.22,1458640],["2020-07-20",5746.22,6077.43,5746.22,5854.05,1383170],["2020-07-21",5854.05,5946.49,5784.73,5854.05,883930],["2020-07-22",5854.05,5915.68,5445.81,5630.68,985590],["2020-07-23",5599.86,5700.0,5276.35,5545.95,1362640],["2020-07-24",5415.0,5445.81,5160.81,5160.81,2072500],["2020-07-27",4806.49,4806.49,4806.49,4806.49,385910],["2020-07-28",4475.27,4852.7,4475.27,4806.49,3132950],["2020-07-29",4590.81,4590.81,4475.27,4475.27,1336920],["2020-07-30",4513.78,4621.62,4375.14,4490.68,801760],["2020-07-31",4182.57,4459.86,4182.57,4182.57,1026570],["2020-08-03",4043.92,4475.27,4020.81,4475.27,1327080],["2020-08-04",4475.27,4783.38,4475.27,4729.46,1711310],["2020-08-05",4729.46,4783.38,4621.62,4721.76,969080],["2020-08-06",4621.62,4752.57,4613.92,4721.76,1312450],["2020-08-07",4714.05,4983.65,4714.05,4929.73,1665230],["2020-08-10",4952.84,5153.11,4929.73,4991.35,1703820],["2020-08-11",4991.35,5083.78,4914.32,4991.35,2512470],["2020-08-12",4991.35,4999.05,4783.38,4929.73,990340],["2020-08-13",4891.22,5083.78,4891.22,5060.68,1228550],["2020-08-14",5106.89,5145.41,4929.73,5052.97,3275920],["2020-08-17",4945.14,5014.46,4821.89,4975.95,906840],["2020-08-18",4975.95,4975.95,4852.7,4852.7,607690],["2020-08-19",4852.7,4960.54,4814.19,4922.03,650370],["2020-08-20",4922.03,4991.35,4891.22,4922.03,495810],["2020-08-21",4929.73,5199.32,4929.73,5153.11,1698870],["2020-08-24",5199.32,5507.43,5199.32,5507.43,4356140],["2020-08-25",5507.43,5738.51,5468.92,5468.92,3394590],["2020-08-26",5461.22,5584.46,5260.95,5391.89,1457640],["2020-08-27",5391.89,5538.24,5353.38,5522.84,1040360],["2020-08-28",5538.24,5622.97,5468.92,5468.92,3325450],["2020-08-31",5391.89,5499.73,5153.11,5276.35,1828650],["2020-09-01",5245.54,5461.22,5091.49,5461.22,875510],["2020-09-03",5507.43,5515.14,5314.86,5314.86,1001170],["2020-09-04",5230.14,5391.89,5145.41,5361.08,1028140],["2020-09-07",5361.08,5468.92,5330.27,5391.89,1378440],["2020-09-08",5430.41,5753.92,5391.89,5753.92,4054120],["2020-09-09",5622.97,5931.08,5622.97,5900.27,1947550],["2020-09-10",5907.97,5969.59,5700.0,5700.0,1535050],["2020-09-11",5630.68,5761.62,5592.16,5692.3,1295620],["2020-09-14",5692.3,5977.3,5669.19,5931.08,1317420],["2020-09-15",5938.78,6115.95,5738.51,5738.51,2992170],["2020-09-16",5777.03,5854.05,5730.81,5807.84,1146840],["2020-09-17",5892.57,6100.54,5807.84,5931.08,2801440],["2020-09-18",5969.59,6085.14,5861.76,5900.27,636190],["2020-09-21",5961.89,5969.59,5777.03,5823.24,1039260],["2020-09-22",5777.03,5784.73,5545.95,5622.97,1671980],["2020-09-23",5622.97,5707.7,5576.76,5700.0,1543820],["2020-09-24",5630.68,5700.0,5584.46,5622.97,715210],["2020-09-25",5622.97,5622.97,5476.62,5538.24,1020330],["2020-09-28",5607.57,5622.97,5484.32,5484.32,916650],["2020-09-29",5584.46,5584.46,5314.86,5330.27,1101860],["2020-09-30",5322.57,5391.89,5237.84,5314.86,877390],["2020-10-01",5391.89,5468.92,5314.86,5468.92,726430],["2020-10-02",5507.43,5599.86,5160.81,5522.84,814240],["2020-10-05",5545.95,5815.54,5545.95,5815.54,2608230],["2020-10-06",5861.76,5907.97,5707.7,5869.46,2269530],["2020-10-07",5854.05,6008.11,5769.32,5961.89,1677190],["2020-10-08",5892.57,5961.89,5646.08,5700.0,1621640],["2020-10-09",5700.0,5784.73,5661.49,5769.32,1156190],["2020-10-12",5784.73,5854.05,5599.86,5661.49,1081570],["2020-10-13",5622.97,5684.59,5538.24,5622.97,671250],["2020-10-14",5622.97,5707.7,5569.05,5584.46,851260],["2020-10-15",5584.46,5584.46,5461.22,5584.46,1421280],["2020-10-16",5584.46,5599.86,5476.62,5476.62,687500],["2020-10-19",5476.62,5576.76,5476.62,5499.73,398910],["2020-10-20",5468.92,5538.24,5468.92,5484.32,797620],["2020-10-21",5522.84,5522.84,5330.27,5391.89,1121680],["2020-10-22",5391.89,5522.84,5322.57,5492.03,698220],["2020-10-23",5530.54,5561.35,5461.22,5522.84,551110],["2020-10-26",5499.73,5530.54,5368.78,5368.78,805710],["2020-10-27",5368.78,5407.3,5168.51,5168.51,565980],["2020-10-28",5168.51,5230.14,4814.19,4814.19,1255190],["2020-10-29",4860.41,4922.03,4698.65,4821.89,398410],["2020-10-30",4922.03,4922.03,4621.62,4767.97,612370],["2020-11-02",4775.68,4929.73,4775.68,4929.73,260890],["2020-11-03",4991.35,5037.57,4914.32,4945.14,252460],["2020-11-04",4999.05,5276.35,4999.05,5260.95,733290],["2020-11-05",5199.32,5276.35,5191.62,5199.32,460780],["2020-11-06",5183.92,5237.84,5106.89,5160.81,344320],["2020-11-09",5160.81,5314.86,5160.81,5237.84,1085120],["2020-11-10",5330.27,5330.27,5176.22,5183.92,377350],["2020-11-11",5176.22,5237.84,5145.41,5237.84,377550],["2020-11-12",5260.95,5260.95,5106.89,5160.81,190790],["2020-11-13",5160.81,5237.84,5160.81,5207.03,440610],["2020-11-16",5245.54,5284.05,5153.11,5160.81,265940],["2020-11-17",5168.51,5468.92,5114.59,5468.92,2198710],["2020-11-18",5468.92,5661.49,5391.89,5653.78,1986950],["2020-11-19",5653.78,5854.05,5653.78,5777.03,2885960],["2020-11-20",5777.03,5854.05,5707.7,5846.35,1939140],["2020-11-23",5985.0,5985.0,5761.62,5761.62,2167200],["2020-11-24",5738.51,5830.95,5638.38,5761.62,1423610],["2020-11-25",5700.0,5823.24,5638.38,5738.51,910050],["2020-11-26",5738.51,5738.51,5630.68,5630.68,1080910],["2020-11-27",5700.0,5707.7,5569.05,5576.76,1082580],["2020-11-30",5507.43,5592.16,5314.86,5314.86,1300060],["2020-12-01",5122.3,5545.95,5106.89,5391.89,1237760],["2020-12-02",5391.89,5484.32,5337.97,5345.68,625220],["2020-12-03",5345.68,5422.7,5237.84,5276.35,1438090],["2020-12-04",5314.86,5399.59,5253.24,5384.19,1180750],["2020-12-07",5422.7,5753.92,5422.7,5753.92,2564010],["2020-12-08",5777.03,5907.97,5622.97,5777.03,2309580],["2020-12-09",5769.32,5892.57,5746.22,5769.32,1558810],["2020-12-10",5769.32,5777.03,5553.65,5553.65,2042560],["2020-12-11",5553.65,5630.68,5507.43,5615.27,789810],["2020-12-14",5638.38,6008.11,5638.38,6008.11,3654350],["2020-12-15",6146.76,6393.24,6031.22,6085.14,3854410],["2020-12-16",6239.19,6239.19,6085.14,6154.46,1587800],["2020-12-17",6154.46,6439.46,6008.11,6239.19,3160280],["2020-12-18",6270.0,6493.38,6200.68,6462.57,3362250],["2020-12-21",6477.97,6901.62,6477.97,6778.38,2685070],["2020-12-22",6778.38,7125.0,6685.95,7017.16,2378710],["2020-12-23",7094.19,7140.41,6778.38,6778.38,1685690],["2020-12-24",6863.11,7009.46,6308.51,6408.65,2639130],["2020-12-25",6408.65,6855.41,6362.43,6855.41,2448100],["2020-12-28",7325.27,7332.97,7125.0,7332.97,3733570],["2020-12-29",7386.89,7818.24,7363.78,7818.24,2203410],["2020-12-30",8318.92,8318.92,7664.19,7687.3,3261830],["2020-12-31",7610.27,8203.38,7463.92,8203.38,2349560],["2021-01-04",8627.03,8742.57,8318.92,8472.97,2721528],["2021-01-05",8280.41,9050.68,8241.89,9012.16,2648800],["2021-01-06",9012.16,9474.32,9012.16,9320.27,2362500],["2021-01-07",9551.35,9551.35,9089.19,9166.22,2445100],["2021-01-08",9127.7,9243.24,8550.0,8704.05,4313700],["2021-01-11",8858.11,9166.22,8665.54,9012.16,2214100],["2021-01-12",9012.16,9512.84,8858.11,9512.84,1702900],["2021-01-13",9551.35,9782.43,9243.24,9474.32,1770600],["2021-01-14",9474.32,9512.84,8819.59,9358.78,1430000],["2021-01-15",9435.81,9512.84,8858.11,9166.22,2029200],["2021-01-18",8935.14,9666.89,8935.14,9474.32,1895800],["2021-01-19",9474.32,9474.32,8819.59,8819.59,1531900],["2021-01-20",8819.59,8819.59,8203.38,8511.49,1614300],["2021-01-21",8781.08,8781.08,7933.78,8627.03,3444200],["2021-01-22",8318.92,8704.05,8049.32,8049.32,1508400],["2021-01-25",7548.65,8511.49,7540.95,8280.41,2295200],["2021-01-26",8164.86,8241.89,7702.7,8241.89,1452200],["2021-01-27",7856.76,8203.38,7671.89,7695.0,2702462],["2021-01-28",7163.51,7163.51,7163.51,7163.51,623900],["2021-01-29",6662.84,7163.51,6662.84,7163.51,1598100],["2021-02-01",7086.49,7086.49,6662.84,6662.84,851700],["2021-02-02",6223.78,6624.32,6200.68,6454.86,1599500],["2021-02-03",6516.49,6901.62,6393.24,6901.62,1547200],["2021-02-04",7009.46,7240.54,6863.11,7032.57,511000],["2021-02-05",7032.57,7510.14,6878.51,7510.14,919300],["2021-02-08",7510.14,7579.46,6986.35,7255.95,926400],["2021-02-09",7163.51,7394.59,7047.97,7248.24,1155600],["2021-02-17",7248.24,7741.22,7248.24,7741.22,1917200],["2021-02-18",8049.32,8164.86,7779.73,8010.81,1775100],["2021-02-19",7779.73,8049.32,7702.7,7895.27,1078000],["2021-02-22",7933.78,8087.84,7741.22,8087.84,1466700],["2021-02-23",8087.84,8472.97,7895.27,8434.46,1877400],["2021-02-24",8511.49,8550.0,7856.76,8203.38,1277100],["2021-02-25",8280.41,8280.41,7779.73,8049.32,1187000],["2021-02-26",7779.73,8010.81,7625.68,7895.27,982700],["2021-03-01",7895.27,8241.89,7818.24,8164.86,868200],["2021-03-02",8318.92,8318.92,7972.3,8087.84,556200],["2021-03-03",8010.81,8241.89,7933.78,8126.35,1104500],["2021-03-04",8241.89,8241.89,7625.68,7972.3,1049500],["2021-03-05",7856.76,7933.78,7702.7,7779.73,698700],["2021-03-08",8010.81,8318.92,7856.76,8318.92,2056600],["2021-03-09",8434.46,8896.62,8164.86,8896.62,3357500],["2021-03-10",8858.11,8896.62,8588.51,8588.51,1219300],["2021-03-11",8665.54,8819.59,8588.51,8704.05,879800],["2021-03-12",8704.05,9089.19,8704.05,8704.05,1562800],["2021-03-15",8896.62,9281.76,8742.57,9281.76,2750300],["2021-03-16",9474.32,9782.43,9166.22,9628.38,3486700],["2021-03-17",9397.3,9782.43,9397.3,9628.38,1918700],["2021-03-18",9551.35,9820.95,9474.32,9589.86,1778800],["2021-03-19",9551.35,10244.59,9243.24,10206.08,3156200],["2021-03-22",10360.14,10591.22,10206.08,10437.16,2260200],["2021-03-23",10360.14,10514.19,9743.92,10244.59,2352800],["2021-03-24",9782.43,10090.54,9551.35,9589.86,2347700],["2021-03-25",9628.38,9666.89,9089.19,9512.84,2322500],["2021-03-26",9166.22,9474.32,8858.11,9397.3,2039600],["2021-03-29",9474.32,9628.38,8819.59,9474.32,1360000],["2021-03-30",9551.35,9551.35,9127.7,9243.24,851700],["2021-03-31",9551.35,9551.35,9204.73,9204.73,1026400],["2021-04-01",9320.27,9589.86,9320.27,9397.3,954900],["2021-04-02",9589.86,9936.49,9474.32,9936.49,1475600],["2021-04-05",10013.51,10206.08,9705.41,10090.54,1472700],["2021-04-06",10013.51,10013.51,9628.38,9975.0,1299700],["2021-04-07",9705.41,9897.97,9628.38,9897.97,940200],["2021-04-08",9859.46,10013.51,9743.92,10013.51,1499300],["2021-04-09",10013.51,10437.16,9897.97,10321.62,1895800],["2021-04-12",10360.14,10398.65,10129.05,10167.57,1678400],["2021-04-13",10167.57,10321.62,9705.41,9820.95,1406500],["2021-04-14",9512.84,9743.92,9397.3,9589.86,1455100],["2021-04-15",9666.89,9666.89,9089.19,9166.22,2147600],["2021-04-16",9012.16,9166.22,8550.0,9089.19,2500700],["2021-04-19",9089.19,9397.3,8935.14,9358.78,965800],["2021-04-20",9358.78,9358.78,8781.08,8935.14,1165300],["2021-04-22",8472.97,8858.11,8318.92,8318.92,1822400],["2021-04-23",7818.24,8395.95,7818.24,8395.95,1175600],["2021-04-26",8241.89,8395.95,7818.24,7818.24,994800],["2021-04-27",7856.76,7856.76,7317.57,7818.24,1004500],["2021-04-28",7818.24,8357.43,7394.59,8357.43,1441700],["2021-04-29",8627.03,8627.03,8318.92,8357.43,819000],["2021-05-04",7972.3,8318.92,7856.76,8087.84,1019300],["2021-05-05",7933.78,8627.03,7895.27,8434.46,1072600],["2021-05-06",8472.97,8472.97,8010.81,8010.81,1012400],["2021-05-07",8049.32,8280.41,7779.73,8010.81,1006900],["2021-05-10",7933.78,8434.46,7779.73,8280.41,1548000],["2021-05-11",8010.81,8357.43,7933.78,8203.38,1360900],["2021-05-12",8049.32,8318.92,8049.32,8280.41,678100],["2021-05-13",8241.89,8550.0,8164.86,8280.41,822000],["2021-05-14",8434.46,8472.97,8010.81,8241.89,537300],["2021-05-17",8241.89,8241.89,7895.27,7895.27,923200],["2021-05-18",7895.27,8010.81,7556.35,7702.7,1132300],["2021-05-19",7625.68,7702.7,7171.22,7702.7,2692100],["2021-05-20",7510.14,7695.0,7317.57,7540.95,672100],["2021-05-21",7394.59,8049.32,7309.86,7972.3,1820900],["2021-05-24",7972.3,8087.84,7818.24,7972.3,796000],["2021-05-25",7972.3,8087.84,7856.76,7972.3,936900],["2021-05-26",7933.78,7972.3,7702.7,7741.22,1035800],["2021-05-27",7625.68,7702.7,7471.62,7625.68,810600],["2021-05-28",7625.68,7664.19,7433.11,7664.19,865800],["2021-05-31",7540.95,7702.7,7440.81,7587.16,666400],["2021-06-01",7394.59,7548.65,7379.19,7394.59,986500],["2021-06-02",7332.97,7587.16,7294.46,7448.51,773100],["2021-06-03",7448.51,7933.78,7440.81,7895.27,1464700],["2021-06-04",7972.3,8241.89,7933.78,8087.84,1451000],["2021-06-07",8241.89,8318.92,7856.76,8010.81,928000],["2021-06-08",8010.81,8010.81,7548.65,7564.05,993900],["2021-06-09",7856.76,7856.76,7471.62,7610.27,866200],["2021-06-10",7625.68,7695.0,7471.62,7540.95,1518200],["2021-06-11",7540.95,7856.76,7510.14,7648.78,606800],["2021-06-14",7818.24,7818.24,7587.16,7648.78,596700],["2021-06-15",7695.0,7702.7,7510.14,7648.78,1280200],["2021-06-16",7633.38,7895.27,7564.05,7702.7,778200],["2021-06-17",7702.7,8087.84,7625.68,8049.32,1611100],["2021-06-18",8164.86,8318.92,8010.81,8049.32,1034400],["2021-06-21",8049.32,8318.92,7895.27,8126.35,1568700],["2021-06-22",8280.41,8665.54,8203.38,8665.54,2929900],["2021-06-23",8935.14,9012.16,8357.43,8395.95,1984400],["2021-06-24",8395.95,8627.03,8049.32,8049.32,1109500],["2021-06-25",8010.81,8395.95,7856.76,8357.43,1617100],["2021-06-28",8550.0,8550.0,8164.86,8280.41,1114700],["2021-06-29",8357.43,8434.46,8010.81,8164.86,966400],["2021-06-30",8164.86,8164.86,8010.81,8049.32,2375800],["2021-07-01",8087.84,8395.95,8049.32,8318.92,1335700],["2021-07-02",8395.95,8395.95,8049.32,8087.84,1283200],["2021-07-05",8049.32,8203.38,7741.22,7895.27,976800],["2021-07-06",7856.76,7895.27,7548.65,7548.65,1854600],["2021-07-07",7548.65,7625.68,7047.97,7625.68,999900],["2021-07-08",7625.68,7679.59,7325.27,7664.19,873900],["2021-07-09",7471.62,7540.95,7132.7,7132.7,922100],["2021-07-12",6947.84,7078.78,6639.73,6639.73,1148100],["2021-07-13",6932.43,6932.43,6408.65,6662.84,1291600],["2021-07-14",6693.65,6693.65,6393.24,6547.3,624700],["2021-07-15",6547.3,6847.7,6416.35,6770.68,551600],["2021-07-16",6578.11,7040.27,6578.11,6778.38,750300],["2021-07-19",6470.27,6662.84,6308.51,6308.51,1014500],["2021-07-20",6285.41,6747.57,6092.84,6747.57,1258900],["2021-07-21",6747.57,6747.57,6524.19,6739.86,548800],["2021-07-22",6470.27,6847.7,6470.27,6701.35,948600],["2021-07-23",6670.54,6739.86,6562.7,6562.7,504100],["2021-07-26",6339.32,6547.3,6339.32,6470.27,642600],["2021-07-27",6400.95,6570.41,6400.95,6470.27,410700],["2021-07-28",6431.76,6547.3,6416.35,6470.27,313200],["2021-07-29",6547.3,6624.32,6470.27,6616.62,367200],["2021-07-30",6632.03,6716.76,6608.92,6655.14,477300],["2021-08-02",6555.0,6893.92,6555.0,6701.35,1587800],["2021-08-03",6739.86,6886.22,6693.65,6739.86,576700],["2021-08-04",6840.0,6840.0,6685.95,6747.57,437500],["2021-08-05",6778.38,7063.38,6739.86,6970.95,671900],["2021-08-06",6932.43,7248.24,6932.43,7155.81,970400],["2021-08-09",7125.0,7548.65,7117.3,7548.65,1330600],["2021-08-10",7702.7,7741.22,7494.73,7625.68,1146500],["2021-08-11",7548.65,7818.24,7394.59,7625.68,1829700],["2021-08-12",7548.65,7933.78,7548.65,7818.24,1058600],["2021-08-13",7702.7,7856.76,7548.65,7818.24,663300],["2021-08-16",7856.76,8357.43,7856.76,8318.92,2749800],["2021-08-17",8434.46,8434.46,7933.78,7933.78,1581600],["2021-08-18",7972.3,8164.86,7779.73,8049.32,1041800],["2021-08-19",7972.3,8395.95,7818.24,8318.92,1420100],["2021-08-20",8318.92,8395.95,7741.22,7741.22,1882600],["2021-08-23",7325.27,7741.22,7317.57,7394.59,1574500],["2021-08-24",7471.62,7471.62,7240.54,7394.59,810600],["2021-08-25",7394.59,7463.92,7163.51,7433.11,468000],["2021-08-26",7433.11,7510.14,7317.57,7402.3,502900],["2021-08-27",7325.27,7741.22,7286.76,7702.7,653100],["2021-08-30",7895.27,8087.84,7779.73,8010.81,1090200],["2021-08-31",7972.3,8318.92,7895.27,8087.84,1091300],["2021-09-01",8087.84,8627.03,8049.32,8627.03,5319100],["2021-09-06",9166.22,9204.73,8704.05,8704.05,2874500],["2021-09-07",8858.11,9089.19,8588.51,9012.16,2859600],["2021-09-08",8858.11,8973.65,8395.95,8472.97,3272100],["2021-09-09",8472.97,8819.59,8472.97,8665.54,1338700],["2021-09-10",8665.54,8781.08,8472.97,8472.97,1302300],["2021-09-13",8434.46,8742.57,8241.89,8627.03,1968400],["2021-09-14",8665.54,8935.14,8357.43,8357.43,2410500],["2021-09-15",8318.92,8704.05,8318.92,8588.51,1205100],["2021-09-16",8781.08,8858.11,8550.0,8665.54,1676100],["2021-09-17",8627.03,9243.24,8627.03,9243.24,2960000],["2021-09-20",9859.46,9859.46,9474.32,9859.46,3944300],["2021-09-21",9782.43,10514.19,9474.32,10514.19,6788800],["2021-09-22",11168.92,11245.95,10783.78,11245.95,2769200],["2021-09-23",11939.19,11939.19,10552.7,10552.7,5213100],["2021-09-24",10398.65,11284.46,10129.05,11284.46,4687300],["2021-09-27",12054.73,12054.73,11477.03,12054.73,5545100],["2021-09-28",11939.19,12670.95,11592.57,12324.32,3844000],["2021-09-29",12016.22,12670.95,11477.03,12131.76,3433900],["2021-09-30",12131.76,12979.05,11939.19,12247.3,2363200],["2021-10-01",12170.27,12555.41,11823.65,12016.22,2828800],["2021-10-04",12016.22,12786.49,11554.05,12670.95,2787900],["2021-10-05",12940.54,13556.76,12786.49,13556.76,5644800],["2021-10-06",14172.97,14211.49,13556.76,14057.43,1601600],["2021-10-07",13980.41,14327.03,13479.73,14095.95,3211200],["2021-10-08",13556.76,14596.62,13556.76,14558.11,2139900],["2021-10-11",14904.73,15559.46,14558.11,15559.46,2498900],["2021-10-12",15829.05,16637.84,15289.86,16406.76,3598900],["2021-10-13",16175.68,17022.97,15829.05,16291.22,1549300],["2021-10-14",16252.7,16637.84,15790.54,16175.68,2450000],["2021-10-15",16560.81,16791.89,15713.51,16098.65,2415700],["2021-10-18",16406.76,17138.51,15867.57,16522.3,2309200],["2021-10-19",16175.68,16483.78,15366.89,15366.89,5593300],["2021-10-20",14981.76,15790.54,14327.03,14327.03,5410600],["2021-10-21",14596.62,15058.78,14095.95,15058.78,2002300],["2021-10-22",15058.78,15405.41,14635.14,14635.14,2580200],["2021-10-25",14327.03,15405.41,13903.38,15097.3,4532800],["2021-10-26",15020.27,15405.41,14673.65,15251.35,1722800],["2021-10-27",15636.49,16291.22,15559.46,16291.22,2930100],["2021-10-28",17408.11,17408.11,17331.08,17408.11,1667600],["2021-10-29",18602.03,18602.03,17562.16,18602.03,2805500],["2021-11-01",19256.76,19872.97,17408.11,18717.57,5787300],["2021-11-02",18563.51,19641.89,18563.51,19564.86,2994400],["2021-11-03",20335.14,20758.78,18216.89,18216.89,4624000],["2021-11-04",17022.97,18101.35,16945.95,17177.03,3201500],["2021-11-05",17254.05,17947.3,17215.54,17485.14,1492100],["2021-11-08",17562.16,17677.7,16522.3,16945.95,2905200],["2021-11-09",17254.05,17870.27,16637.84,17408.11,2402800],["2021-11-10",17716.22,18602.03,17485.14,18602.03,1976400],["2021-11-11",19641.89,19795.95,17716.22,18756.08,2939100],["2021-11-12",18794.59,18871.62,18024.32,18486.49,2555100],["2021-11-15",19102.7,19757.43,18486.49,19757.43,4459900],["2021-11-16",19757.43,20797.3,19141.22,19603.38,4104600],["2021-11-17",19410.81,19410.81,18871.62,18871.62,2164100],["2021-11-18",18563.51,19641.89,17716.22,18871.62,3004500],["2021-11-19",18871.62,19218.24,17562.16,17562.16,4674800],["2021-11-22",17677.7,18486.49,16368.24,16368.24,3018000],["2021-11-23",15482.43,16329.73,15251.35,15790.54,2584800],["2021-11-24",16329.73,16329.73,14712.16,14789.19,3015100],["2021-11-25",14327.03,15790.54,14327.03,15790.54,1380900],["2021-11-26",16868.92,16868.92,16868.92,16868.92,601300],["2021-11-29",17985.81,18024.32,17100.0,18024.32,2266500],["2021-11-30",19256.76,19256.76,17562.16,17639.19,4018500],["2021-12-01",17485.14,18255.41,17061.49,17292.57,1642800],["2021-12-02",17100.0,17716.22,16945.95,17408.11,1237400],["2021-12-03",17408.11,17485.14,16214.19,16368.24,2108200],["2021-12-06",16021.62,16560.81,15251.35,15251.35,1706400],["2021-12-07",15405.41,16175.68,15097.3,16175.68,941500],["2021-12-08",16175.68,16214.19,15867.57,15983.11,610100],["2021-12-09",15983.11,16560.81,15597.97,16252.7,1980900],["2021-12-10",16252.7,16791.89,16098.65,16445.27,933100],["2021-12-13",16445.27,17523.65,16252.7,17215.54,1386700],["2021-12-14",17369.59,17369.59,16483.78,16560.81,1257200],["2021-12-15",16329.73,16522.3,15867.57,15906.08,1751500],["2021-12-16",16060.14,16753.38,15944.59,16599.32,2592400],["2021-12-17",17100.0,17100.0,16599.32,16753.38,1857100],["2021-12-20",16753.38,17908.78,16406.76,17908.78,4192000],["2021-12-21",18486.49,19102.7,18101.35,18101.35,2720500],["2021-12-22",18178.38,19102.7,17947.3,18332.43,3497600],["2021-12-23",18486.49,19603.38,18178.38,19603.38,5714300],["2021-12-24",20797.3,20797.3,19333.78,19333.78,4548100],["2021-12-27",19256.76,20412.16,18563.51,20296.62,3101700],["2021-12-28",20797.3,21683.11,20797.3,21683.11,4478000],["2021-12-29",22722.97,23185.14,22337.84,23185.14,3442400],["2021-12-30",23839.86,23878.38,22337.84,22337.84,3484700],["2021-12-31",22106.76,23108.11,21336.49,21721.62,3206200],["2022-01-04",21644.59,23223.65,21567.57,23223.65,2496200],["2022-01-05",24802.7,24841.22,23878.38,24841.22,1175200],["2022-01-06",25804.05,26574.32,25264.86,25804.05,4106200],["2022-01-07",25804.05,26959.46,24648.65,26882.43,2911900],["2022-01-10",26882.43,28731.08,26189.19,27729.73,2743700],["2022-01-11",27575.68,29501.35,26343.24,28500.0,3288400],["2022-01-12",26535.81,28345.95,26535.81,26535.81,3588000],["2022-01-13",24687.16,25804.05,24687.16,24687.16,1265000],["2022-01-14",22992.57,24648.65,22992.57,22992.57,4107900],["2022-01-17",22376.35,22992.57,21413.51,21413.51,2202200],["2022-01-18",19950.0,19950.0,19950.0,19950.0,168700],["2022-01-19",18563.51,18563.51,18563.51,18563.51,69600],["2022-01-20",17292.57,19834.46,17292.57,19834.46,6239500],["2022-01-21",20566.22,21220.95,20412.16,21220.95,1641300],["2022-01-24",20412.16,21220.95,19757.43,19757.43,1358400],["2022-01-25",18409.46,20065.54,18409.46,20027.03,3781900],["2022-01-26",20065.54,20065.54,18640.54,18640.54,1910700],["2022-01-27",17369.59,17716.22,17369.59,17369.59,679800],["2022-01-28",16175.68,17292.57,16175.68,17100.0,2208100],["2022-02-07",18178.38,18178.38,16907.43,17254.05,1086000],["2022-02-08",17254.05,17292.57,16060.14,16060.14,1644400],["2022-02-09",14981.76,17177.03,14943.24,17177.03,3036900],["2022-02-10",18024.32,18370.95,17331.08,17793.24,1600500],["2022-02-11",17331.08,17562.16,16637.84,16830.41,1093000],["2022-02-14",15790.54,17831.76,15790.54,17254.05,1340400],["2022-02-15",17677.7,17677.7,16945.95,17408.11,901600],["2022-02-16",18409.46,18602.03,17716.22,18602.03,1978900],["2022-02-17",19757.43,19757.43,18332.43,18910.14,2195300],["2022-02-18",18101.35,19988.51,18101.35,19872.97,1721100],["2022-02-21",19872.97,20758.78,19641.89,19834.46,1960200],["2022-02-22",19102.7,19564.86,18447.97,18447.97,3202500],["2022-02-23",18717.57,19256.76,18486.49,19064.19,824800],["2022-02-24",18871.62,19064.19,17754.73,18717.57,2021600],["2022-02-25",18871.62,19218.24,18563.51,18756.08,1478800],["2022-02-28",18525.0,20065.54,17485.14,20065.54,1766000],["2022-03-01",21143.92,21182.43,20065.54,20142.57,2065900],["2022-03-02",19872.97,20489.19,19718.92,20027.03,1289900],["2022-03-03",20027.03,20412.16,19641.89,19872.97,1847400],["2022-03-04",19872.97,20604.73,19834.46,20027.03,1826300],["2022-03-07",19872.97,19950.0,18948.65,19372.3,1957500],["2022-03-08",18640.54,19141.22,18024.32,18255.41,3034700],["2022-03-09",18178.38,18717.57,17215.54,18332.43,1791800],["2022-03-10",18486.49,19256.76,17793.24,17793.24,1798100],["2022-03-11",17793.24,17870.27,16599.32,17100.0,5137100],["2022-03-14",18250.0,18250.0,18150.0,18250.0,1648100],["2022-03-15",18000.0,18950.0,18000.0,18400.0,1445700],["2022-03-16",18400.0,18600.0,18200.0,18400.0,1091600],["2022-03-17",18500.0,19650.0,18350.0,19650.0,1584400],["2022-03-18",20200.0,20700.0,19900.0,20300.0,2113000],["2022-03-21",20300.0,21500.0,20100.0,21100.0,2057300],["2022-03-22",21500.0,21500.0,20550.0,20600.0,1890700],["2022-03-23",20200.0,20900.0,20200.0,20500.0,1510000],["2022-03-24",20500.0,21400.0,20250.0,21050.0,2070300],["2022-03-25",21050.0,22500.0,21050.0,21700.0,2406000],["2022-03-28",21000.0,21500.0,20200.0,20300.0,2866300],["2022-03-29",20300.0,21450.0,20300.0,20600.0,1582900],["2022-03-30",20500.0,21200.0,19600.0,19900.0,2193100],["2022-03-31",19950.0,20500.0,19700.0,19800.0,1040600],["2022-04-01",19600.0,20400.0,19600.0,20200.0,949700],["2022-04-04",20500.0,20800.0,20200.0,20350.0,1055400],["2022-04-05",20250.0,20550.0,20050.0,20350.0,1149300],["2022-04-06",20000.0,21050.0,19300.0,20200.0,2040800],["2022-04-07",20650.0,20800.0,20100.0,20200.0,1283600],["2022-04-08",20500.0,20500.0,19000.0,20300.0,1266300],["2022-04-12",20400.0,20400.0,18900.0,18900.0,1445300],["2022-04-13",18650.0,20000.0,17600.0,20000.0,2297100],["2022-04-14",20300.0,20300.0,19000.0,19800.0,1382800],["2022-04-15",19200.0,19800.0,18750.0,19600.0,1048700],["2022-04-18",18950.0,19100.0,18250.0,18250.0,1370800],["2022-04-19",18200.0,18300.0,17000.0,17000.0,987700],["2022-04-20",15900.0,16700.0,15850.0,15850.0,1185900],["2022-04-21",14750.0,16900.0,14750.0,16900.0,1724000],["2022-04-22",16500.0,17000.0,15750.0,16400.0,1184000],["2022-04-25",16200.0,16200.0,15300.0,15300.0,898200],["2022-04-26",14300.0,16000.0,14250.0,16000.0,932800],["2022-04-27",15850.0,16800.0,15300.0,16500.0,1359700],["2022-04-28",16000.0,16700.0,16000.0,16300.0,997100],["2022-04-29",16300.0,16700.0,16000.0,16700.0,840700],["2022-05-04",16700.0,16700.0,15800.0,16400.0,633200],["2022-05-05",16400.0,16500.0,15300.0,15900.0,992900],["2022-05-06",15000.0,15750.0,14800.0,14800.0,476400],["2022-05-09",14250.0,14500.0,13800.0,13800.0,534500],["2022-05-10",12850.0,14700.0,12850.0,14700.0,963000],["2022-05-11",14300.0,15400.0,14050.0,15400.0,675400],["2022-05-12",15200.0,15400.0,14350.0,14350.0,442500],["2022-05-13",13500.0,14400.0,13350.0,13350.0,892800],["2022-05-16",14200.0,14200.0,13100.0,13350.0,1718500],["2022-05-17",13200.0,14200.0,13200.0,14200.0,453600],["2022-05-18",14300.0,14800.0,13900.0,14200.0,933600],["2022-05-19",13500.0,14100.0,13500.0,14100.0,855200],["2022-05-20",14200.0,14550.0,13850.0,14300.0,1082500],["2022-05-23",14400.0,14950.0,13700.0,14000.0,1106200],["2022-05-24",13550.0,14500.0,13550.0,14500.0,349700],["2022-05-25",14200.0,14900.0,14150.0,14800.0,967400],["2022-05-26",14800.0,14800.0,14300.0,14550.0,781300],["2022-05-27",14500.0,14750.0,14050.0,14600.0,630200],["2022-05-30",14700.0,14800.0,14400.0,14750.0,764500],["2022-05-31",14700.0,14750.0,14000.0,14000.0,706100],["2022-06-01",13550.0,13900.0,13050.0,13700.0,2476000],["2022-06-02",13400.0,13500.0,12800.0,13250.0,2377800],["2022-06-03",13000.0,13300.0,12700.0,13200.0,1500300],["2022-06-06",13150.0,13400.0,12400.0,12400.0,1271200],["2022-06-07",12200.0,12200.0,11550.0,11550.0,1750100],["2022-06-08",11100.0,12050.0,11100.0,11700.0,1870000],["2022-06-09",11700.0,12100.0,11600.0,11900.0,1170100],["2022-06-10",11800.0,11950.0,11200.0,11200.0,909400],["2022-06-13",10500.0,10800.0,10450.0,10450.0,1312000],["2022-06-14",9720.0,10350.0,9720.0,9720.0,2698200],["2022-06-15",9110.0,9650.0,9040.0,9040.0,1990800],["2022-06-16",9060.0,9100.0,8590.0,8590.0,4134300],["2022-06-17",7990.0,8080.0,7990.0,7990.0,1522500],["2022-06-20",7600.0,7990.0,7440.0,7850.0,3947000],["2022-06-21",7850.0,7850.0,7330.0,7850.0,2223900],["2022-06-22",8000.0,8390.0,7990.0,8390.0,2188100],["2022-06-23",8480.0,8740.0,8360.0,8500.0,1152200],["2022-06-24",8500.0,8650.0,8210.0,8260.0,1132600],["2022-06-27",8050.0,8390.0,8050.0,8390.0,831300],["2022-06-28",8600.0,8970.0,8450.0,8910.0,1760000],["2022-06-29",8800.0,8910.0,8500.0,8570.0,1240400],["2022-06-30",8700.0,8700.0,8020.0,8290.0,915900],["2022-07-01",7980.0,8350.0,7710.0,8350.0,1255300],["2022-07-04",8490.0,8490.0,8260.0,8350.0,520700],["2022-07-05",8220.0,8290.0,7940.0,8290.0,983700],["2022-07-06",8050.0,8190.0,7800.0,7870.0,1033200],["2022-07-07",7950.0,7950.0,7510.0,7870.0,1321800],["2022-07-08",7900.0,8400.0,7900.0,8400.0,1507500],["2022-07-11",8450.0,8630.0,8360.0,8450.0,1096100],["2022-07-12",8450.0,9000.0,8310.0,8800.0,1599000],["2022-07-13",8800.0,9200.0,8720.0,9050.0,2307700],["2022-07-14",8800.0,9260.0,8800.0,9050.0,1506500],["2022-07-15",9200.0,9300.0,9070.0,9080.0,1911800],["2022-07-18",9100.0,9380.0,8900.0,8900.0,1564200],["2022-07-19",8910.0,8980.0,8570.0,8810.0,1326600],["2022-07-20",8990.0,9300.0,8990.0,9100.0,1165200],["2022-07-21",9190.0,9260.0,9020.0,9070.0,1257000],["2022-07-22",9000.0,9150.0,9000.0,9000.0,1026400],["2022-07-25",9040.0,9150.0,8800.0,8850.0,2518400],["2022-07-26",8900.0,8900.0,8240.0,8320.0,1510700],["2022-07-27",8250.0,8440.0,7960.0,8440.0,2246100],["2022-07-28",8650.0,9030.0,8510.0,8920.0,1450800],["2022-07-29",8990.0,9200.0,8920.0,8920.0,1928000],["2022-08-01",8900.0,9170.0,8800.0,9150.0,2034200],["2022-08-02",9300.0,9790.0,9220.0,9790.0,4067900],["2022-08-03",9690.0,10100.0,9550.0,9850.0,1829400],["2022-08-04",9900.0,9990.0,9550.0,9660.0,2205000],["2022-08-05",9500.0,9990.0,9500.0,9970.0,4115000],["2022-08-08",10100.0,10400.0,9970.0,10150.0,3397100],["2022-08-09",10150.0,10500.0,10000.0,10350.0,2046700],["2022-08-10",10250.0,10700.0,10200.0,10400.0,2328700],["2022-08-11",10500.0,10700.0,9720.0,9820.0,3748700],["2022-08-12",9800.0,9990.0,9600.0,9960.0,1969300],["2022-08-15",10000.0,10200.0,9850.0,9900.0,1527500],["2022-08-16",9900.0,9970.0,9810.0,9900.0,1649800],["2022-08-17",9900.0,10250.0,9840.0,9920.0,2587200],["2022-08-18",9790.0,9920.0,9710.0,9710.0,1322900],["2022-08-19",9710.0,9800.0,9300.0,9400.0,1667200],["2022-08-22",9200.0,9300.0,8950.0,9000.0,2969400],["2022-08-23",8700.0,9540.0,8700.0,9540.0,1284600],["2022-08-24",9500.0,9860.0,9400.0,9440.0,860800],["2022-08-25",9500.0,9530.0,9430.0,9430.0,843300],["2022-08-26",9500.0,9690.0,9270.0,9360.0,1229400],["2022-08-29",8900.0,9200.0,8710.0,9090.0,1946200],["2022-08-30",9180.0,9180.0,8930.0,8930.0,1187400],["2022-08-31",8830.0,9010.0,8800.0,8990.0,1297000],["2022-09-05",9000.0,9000.0,8740.0,8800.0,840400],["2022-09-06",8800.0,8940.0,8780.0,8830.0,1406600],["2022-09-07",8820.0,8830.0,8500.0,8700.0,1271100],["2022-09-08",8720.0,8780.0,8200.0,8200.0,868100],["2022-09-09",8300.0,8310.0,7900.0,8200.0,1291200],["2022-09-12",8350.0,8350.0,8120.0,8200.0,549100],["2022-09-13",8190.0,8250.0,8100.0,8110.0,472200],["2022-09-14",7980.0,8190.0,7900.0,8180.0,550700],["2022-09-15",8260.0,8260.0,8110.0,8150.0,561700],["2022-09-16",8050.0,8090.0,7850.0,7850.0,896100],["2022-09-19",7900.0,7900.0,7330.0,7330.0,1049200],["2022-09-20",7400.0,7500.0,7020.0,7470.0,2287000],["2022-09-21",7430.0,7550.0,7390.0,7480.0,633900],["2022-09-22",7400.0,7700.0,7250.0,7660.0,720500],["2022-09-23",7600.0,7930.0,7600.0,7790.0,746400],["2022-09-26",7430.0,7600.0,7260.0,7450.0,2057500],["2022-09-27",7440.0,7590.0,7380.0,7430.0,619600],["2022-09-28",7330.0,7410.0,7000.0,7360.0,1208400],["2022-09-29",7400.0,7500.0,7150.0,7350.0,878300],["2022-09-30",7340.0,7340.0,6950.0,7250.0,887500],["2022-10-03",7250.0,7280.0,6750.0,7100.0,787400],["2022-10-04",7100.0,7100.0,6610.0,6610.0,1357900],["2022-10-05",6650.0,6930.0,6310.0,6930.0,639200],["2022-10-06",6930.0,7000.0,6450.0,6450.0,419600],["2022-10-07",6210.0,6210.0,6000.0,6000.0,1974300],["2022-10-10",5580.0,6000.0,5580.0,6000.0,2374900],["2022-10-11",5900.0,5900.0,5580.0,5580.0,900000],["2022-10-12",5200.0,5500.0,5190.0,5190.0,1814800],["2022-10-13",5110.0,5550.0,5110.0,5510.0,5420800],["2022-10-14",5720.0,5740.0,5510.0,5640.0,2107900],["2022-10-17",5550.0,5700.0,5350.0,5530.0,738600],["2022-10-18",5650.0,5800.0,5500.0,5750.0,2406500],["2022-10-19",5610.0,5970.0,5570.0,5850.0,2664900],["2022-10-20",5850.0,5880.0,5600.0,5600.0,1132800],["2022-10-21",5600.0,5600.0,5210.0,5210.0,878700],["2022-10-24",5000.0,5200.0,4850.0,4850.0,2770800],["2022-10-25",4530.0,4810.0,4520.0,4800.0,2544700],["2022-10-26",4760.0,4800.0,4470.0,4700.0,1185200],["2022-10-27",4590.0,4990.0,4590.0,4990.0,1332400],["2022-10-28",5000.0,5160.0,4830.0,4850.0,1087400],["2022-10-31",4850.0,4900.0,4520.0,4520.0,1422500],["2022-11-01",4620.0,4670.0,4520.0,4600.0,969900],["2022-11-02",4600.0,4720.0,4600.0,4620.0,670800],["2022-11-03",4510.0,4780.0,4480.0,4680.0,1310600],["2022-11-04",4670.0,4690.0,4360.0,4360.0,1620000],["2022-11-07",4300.0,4350.0,4060.0,4060.0,532800],["2022-11-08",3780.0,3890.0,3780.0,3780.0,1613500],["2022-11-09",3850.0,4000.0,3680.0,3830.0,1105400],["2022-11-10",3700.0,3800.0,3570.0,3570.0,601800],["2022-11-11",3570.0,3600.0,3330.0,3330.0,3328200],["2022-11-14",3100.0,3160.0,3100.0,3100.0,386100],["2022-11-15",2890.0,2890.0,2890.0,2890.0,222200],["2022-11-16",2690.0,3090.0,2690.0,2710.0,8982400],["2022-11-17",2890.0,2890.0,2870.0,2890.0,972600],["2022-11-18",3090.0,3090.0,2860.0,3090.0,5283800],["2022-11-21",3300.0,3300.0,3200.0,3300.0,959400],["2022-11-22",3530.0,3530.0,3150.0,3300.0,4822100],["2022-11-23",3310.0,3400.0,3070.0,3070.0,3140400],["2022-11-24",2980.0,3230.0,2970.0,3200.0,1429900],["2022-11-25",3350.0,3420.0,3290.0,3420.0,3130100],["2022-11-28",3650.0,3650.0,3640.0,3650.0,1003100],["2022-11-29",3900.0,3900.0,3650.0,3900.0,5510100],["2022-11-30",4080.0,4170.0,3850.0,4170.0,3924200],["2022-12-01",4460.0,4460.0,4340.0,4460.0,4555800],["2022-12-02",4460.0,4770.0,4250.0,4770.0,4776100],["2022-12-05",5100.0,5100.0,5100.0,5100.0,796400],["2022-12-06",5450.0,5450.0,4770.0,4770.0,10097500],["2022-12-07",4500.0,4970.0,4440.0,4500.0,3987500],["2022-12-08",4700.0,4810.0,4300.0,4300.0,3607800],["2022-12-09",4590.0,4600.0,4400.0,4600.0,4687300],["2022-12-12",4920.0,4920.0,4660.0,4840.0,3170100],["2022-12-13",4860.0,5150.0,4510.0,5150.0,3417800],["2022-12-14",5300.0,5300.0,4990.0,4990.0,3815600],["2022-12-15",5000.0,5160.0,4850.0,4900.0,2173700],["2022-12-16",4900.0,5100.0,4810.0,4970.0,2510100],["2022-12-19",5100.0,5250.0,4860.0,4860.0,2533600],["2022-12-20",4790.0,4860.0,4520.0,4520.0,4327900],["2022-12-21",4520.0,4610.0,4210.0,4210.0,2215900],["2022-12-22",4210.0,4400.0,3960.0,4180.0,1693900],["2022-12-23",4200.0,4250.0,4050.0,4050.0,827800],["2022-12-26",4090.0,4190.0,3770.0,3770.0,2314000],["2022-12-27",3790.0,4030.0,3780.0,4030.0,2185300],["2022-12-28",4300.0,4310.0,4250.0,4310.0,1475300],["2022-12-29",4390.0,4610.0,4280.0,4350.0,2768200],["2022-12-30",4400.0,4650.0,4250.0,4650.0,3721800],["2023-01-03",4800.0,4970.0,4720.0,4970.0,1591000],["2023-01-04",5310.0,5310.0,4970.0,5000.0,5932100],["2023-01-05",5100.0,5300.0,4910.0,5300.0,4119000],["2023-01-06",5300.0,5400.0,4950.0,4950.0,3241100],["2023-01-09",5050.0,5070.0,4880.0,4890.0,2014100],["2023-01-10",4920.0,5230.0,4710.0,5230.0,6040800],["2023-01-11",5490.0,5500.0,5220.0,5280.0,2007300],["2023-01-12",5300.0,5410.0,5150.0,5350.0,1991800],["2023-01-13",5380.0,5670.0,5340.0,5490.0,3344800],["2023-01-16",5500.0,5750.0,5500.0,5700.0,3131000],["2023-01-17",5790.0,6090.0,5790.0,6090.0,6412700],["2023-01-18",6390.0,6390.0,6100.0,6390.0,3432800],["2023-01-19",6250.0,6400.0,6130.0,6230.0,4229300],["2023-01-27",6250.0,6400.0,6100.0,6210.0,4805600],["2023-01-30",6200.0,6340.0,5960.0,5960.0,4789100],["2023-01-31",5960.0,6000.0,5710.0,6000.0,4199200],["2023-02-01",6150.0,6160.0,5580.0,5580.0,4521400],["2023-02-02",5600.0,5600.0,5190.0,5190.0,4956800],["2023-02-03",5200.0,5550.0,5200.0,5460.0,3599400],["2023-02-06",5390.0,5530.0,5300.0,5320.0,1317600],["2023-02-07",5460.0,5460.0,4950.0,4950.0,3211800],["2023-02-08",5050.0,5190.0,4780.0,5100.0,3592100],["2023-02-09",5100.0,5260.0,5020.0,5090.0,1423100],["2023-02-10",5100.0,5100.0,4830.0,4860.0,1932500],["2023-02-13",4810.0,4850.0,4520.0,4520.0,5723600],["2023-02-14",4640.0,4720.0,4500.0,4600.0,1785000],["2023-02-15",4600.0,4920.0,4600.0,4920.0,3911100],["2023-02-16",5140.0,5140.0,4900.0,5100.0,2313300],["2023-02-17",5090.0,5280.0,5000.0,5160.0,3404900],["2023-02-20",5250.0,5520.0,5250.0,5520.0,4547900],["2023-02-21",5650.0,5800.0,5550.0,5560.0,3880800],["2023-02-22",5400.0,5560.0,5180.0,5180.0,5796100],["2023-02-23",5180.0,5180.0,4820.0,5000.0,5949900],["2023-02-24",5100.0,5150.0,4700.0,4820.0,3195400],["2023-02-27",4660.0,4830.0,4600.0,4600.0,2519500],["2023-02-28",4750.0,4830.0,4580.0,4650.0,2318600],["2023-03-01",4600.0,4970.0,4500.0,4970.0,3118700],["2023-03-02",5000.0,5090.0,4960.0,5020.0,2117300],["2023-03-03",5060.0,5090.0,4880.0,4880.0,2573200],["2023-03-06",5210.0,5220.0,4910.0,5020.0,4005600],["2023-03-07",5070.0,5080.0,4870.0,4950.0,1584800],["2023-03-08",4820.0,5150.0,4820.0,5150.0,2892600],["2023-03-09",5210.0,5210.0,5050.0,5090.0,2320800],["2023-03-10",5010.0,5080.0,4880.0,4910.0,2176000],["2023-03-13",4900.0,5000.0,4790.0,4930.0,2977400],["2023-03-14",4900.0,4930.0,4670.0,4700.0,3575200],["2023-03-15",4880.0,5000.0,4810.0,4950.0,2759600],["2023-03-16",4870.0,4890.0,4780.0,4830.0,1461900],["2023-03-17",4860.0,4920.0,4800.0,4830.0,916200],["2023-03-20",4810.0,5000.0,4780.0,4780.0,2278100],["2023-03-21",4880.0,4950.0,4730.0,4910.0,2260300],["2023-03-22",4950.0,4990.0,4860.0,4910.0,2909400],["2023-03-23",4900.0,4920.0,4830.0,4880.0,1753700],["2023-03-24",5000.0,5100.0,4880.0,4970.0,4422000],["2023-03-27",5030.0,5100.0,4970.0,5060.0,2358200],["2023-03-28",5120.0,5300.0,5110.0,5150.0,4753600],["2023-03-29",5180.0,5180.0,5050.0,5060.0,2703500],["2023-03-30",5150.0,5200.0,4900.0,4900.0,3666100],["2023-03-31",4900.0,4940.0,4780.0,4880.0,5222100],["2023-04-03",5010.0,5190.0,4970.0,5090.0,3584600],["2023-04-04",5130.0,5440.0,5130.0,5410.0,10585600],["2023-04-05",5450.0,5600.0,5400.0,5600.0,6344700],["2023-04-06",5700.0,5860.0,5210.0,5210.0,10193700],["2023-04-07",5250.0,5330.0,5080.0,5330.0,6527500],["2023-04-10",5450.0,5490.0,5170.0,5180.0,5169200],["2023-04-11",5160.0,5300.0,5010.0,5270.0,4078400],["2023-04-12",5300.0,5350.0,5180.0,5290.0,3561300],["2023-04-13",5320.0,5350.0,5150.0,5150.0,2764700],["2023-04-14",5160.0,5220.0,4910.0,4910.0,4412500],["2023-04-17",4950.0,4980.0,4880.0,4920.0,2280300],["2023-04-18",4930.0,5040.0,4910.0,5020.0,1972400],["2023-04-19",5070.0,5070.0,4890.0,4890.0,1996300],["2023-04-20",4860.0,4950.0,4860.0,4910.0,1188300],["2023-04-21",4920.0,4940.0,4840.0,4860.0,1803600],["2023-04-24",4900.0,4940.0,4800.0,4890.0,1425700],["2023-04-25",4900.0,4990.0,4830.0,4900.0,2081900],["2023-04-26",4880.0,4930.0,4800.0,4890.0,1499800],["2023-04-27",4930.0,5050.0,4900.0,5020.0,2687700],["2023-04-28",5150.0,5150.0,5000.0,5050.0,3167900],["2023-05-04",5030.0,5060.0,4920.0,4940.0,2768500],["2023-05-05",4940.0,4990.0,4880.0,4880.0,3076300],["2023-05-08",4960.0,5140.0,4930.0,5100.0,5762900],["2023-05-09",5150.0,5150.0,5010.0,5100.0,3047900],["2023-05-10",5150.0,5390.0,5140.0,5380.0,5559100],["2023-05-11",5400.0,5490.0,5250.0,5250.0,5747700],["2023-05-12",5300.0,5390.0,5250.0,5350.0,3983700],["2023-05-15",5500.0,5720.0,5360.0,5720.0,10004000],["2023-05-16",5750.0,6070.0,5710.0,5750.0,10021200],["2023-05-17",5780.0,5990.0,5500.0,5500.0,7347700],["2023-05-18",5600.0,5650.0,5400.0,5500.0,4774400],["2023-05-19",5640.0,5640.0,5170.0,5340.0,5581800],["2023-05-22",5400.0,5550.0,5330.0,5340.0,4375700],["2023-05-23",5360.0,5520.0,5360.0,5470.0,4394800],["2023-05-24",5560.0,5850.0,5510.0,5650.0,10807900],["2023-05-25",5730.0,5990.0,5650.0,5740.0,7357500],["2023-05-26",5830.0,5940.0,5750.0,5800.0,4219300],["2023-05-29",5970.0,6200.0,5880.0,6200.0,10563700],["2023-05-30",6360.0,6390.0,6110.0,6210.0,7003400],["2023-05-31",6190.0,6640.0,6150.0,6640.0,9411200],["2023-06-01",7000.0,7100.0,6640.0,6830.0,7120100],["2023-06-02",6830.0,6950.0,6460.0,6500.0,8885700],["2023-06-05",6600.0,6800.0,6500.0,6600.0,6157500],["2023-06-06",6600.0,6790.0,6510.0,6750.0,4236400],["2023-06-07",6800.0,7220.0,6800.0,7140.0,6671100],["2023-06-08",7190.0,7220.0,6650.0,6650.0,10762300],["2023-06-09",6600.0,6730.0,6300.0,6540.0,8019200],["2023-06-12",6680.0,6880.0,6580.0,6810.0,4985000],["2023-06-13",6900.0,6980.0,6700.0,6730.0,4948200],["2023-06-14",6790.0,6810.0,6400.0,6400.0,6946400],["2023-06-15",6400.0,6550.0,6300.0,6510.0,4012400],["2023-06-16",6600.0,6600.0,6400.0,6400.0,5011700],["2023-06-19",6490.0,6490.0,6050.0,6050.0,7890100],["2023-06-20",6050.0,6330.0,6050.0,6330.0,2903200],["2023-06-21",6380.0,6700.0,6360.0,6700.0,6154900],["2023-06-22",6720.0,6760.0,6600.0,6620.0,5160000],["2023-06-23",6690.0,7070.0,6630.0,6830.0,7998800],["2023-06-26",6810.0,6980.0,6360.0,6650.0,5507000],["2023-06-27",6660.0,6790.0,6580.0,6690.0,2729400],["2023-06-28",6700.0,6780.0,6490.0,6500.0,3677300],["2023-06-29",6460.0,6650.0,6270.0,6300.0,4852800],["2023-06-30",6300.0,6460.0,6300.0,6310.0,2506800],["2023-07-03",6380.0,6540.0,6320.0,6490.0,2767500],["2023-07-04",6550.0,6600.0,6490.0,6510.0,2326700],["2023-07-05",6570.0,6800.0,6510.0,6510.0,4555000],["2023-07-06",6510.0,6750.0,6500.0,6720.0,6596000],["2023-07-07",6730.0,7000.0,6730.0,6880.0,7470600],["2023-07-10",6990.0,7150.0,6940.0,6970.0,5449700],["2023-07-11",7100.0,7100.0,6700.0,6770.0,6819800],["2023-07-12",6800.0,6930.0,6770.0,6900.0,4244200],["2023-07-13",7000.0,7010.0,6820.0,7010.0,4201300],["2023-07-14",7200.0,7330.0,7020.0,7200.0,8906600],["2023-07-17",7300.0,7590.0,7200.0,7360.0,5925800],["2023-07-18",7300.0,7330.0,7050.0,7130.0,5955900],["2023-07-19",7200.0,7220.0,6950.0,6950.0,5691900],["2023-07-20",6900.0,7100.0,6890.0,7050.0,4165900],["2023-07-21",7080.0,7160.0,7010.0,7140.0,3837000],["2023-07-24",7210.0,7290.0,7120.0,7290.0,5844400],["2023-07-25",7310.0,7340.0,7100.0,7120.0,5619200],["2023-07-26",7140.0,7330.0,7090.0,7260.0,4750600],["2023-07-27",7290.0,7550.0,7200.0,7360.0,9519200],["2023-07-28",7230.0,7480.0,7210.0,7380.0,9850400],["2023-07-31",7550.0,7680.0,7350.0,7390.0,5710200],["2023-08-01",7450.0,7450.0,7100.0,7100.0,8819700],["2023-08-02",7100.0,7190.0,7010.0,7120.0,4948900],["2023-08-03",7160.0,7290.0,7100.0,7190.0,3871100],["2023-08-04",7200.0,7430.0,7160.0,7330.0,5509300],["2023-08-07",7500.0,7500.0,7300.0,7340.0,5054300],["2023-08-08",7420.0,7450.0,7230.0,7230.0,4953800],["2023-08-09",7230.0,7600.0,7230.0,7380.0,8936800],["2023-08-10",7490.0,7490.0,7260.0,7310.0,3993700],["2023-08-11",7350.0,7370.0,7050.0,7230.0,4976700],["2023-08-14",7380.0,7500.0,7340.0,7400.0,6628800],["2023-08-15",7500.0,7910.0,7430.0,7910.0,11735300],["2023-08-16",7900.0,7950.0,7720.0,7870.0,4500600],["2023-08-17",7800.0,8120.0,7520.0,7520.0,6586900],["2023-08-18",7400.0,7460.0,7000.0,7000.0,8210200],["2023-08-21",6900.0,6990.0,6510.0,6600.0,5654700],["2023-08-22",6650.0,6730.0,6190.0,6700.0,3557800],["2023-08-23",6750.0,6800.0,6520.0,6570.0,2335500],["2023-08-24",6530.0,6810.0,6490.0,6700.0,3145800],["2023-08-25",6720.0,6820.0,6640.0,6640.0,2426500],["2023-08-28",6700.0,6750.0,6630.0,6750.0,2599900],["2023-08-29",6840.0,7020.0,6780.0,6840.0,3153500],["2023-08-30",6850.0,6900.0,6700.0,6760.0,2389600],["2023-08-31",6830.0,6900.0,6780.0,6870.0,3157200],["2023-09-05",6870.0,7090.0,6840.0,6970.0,5260500],["2023-09-06",6970.0,7000.0,6830.0,7000.0,2905100],["2023-09-07",7100.0,7380.0,7060.0,7160.0,5166100],["2023-09-08",7160.0,7250.0,7100.0,7150.0,3291200],["2023-09-11",7200.0,7230.0,6700.0,6700.0,6630600],["2023-09-12",6720.0,6860.0,6670.0,6830.0,2896600],["2023-09-13",6850.0,7100.0,6700.0,6800.0,3104000],["2023-09-14",6800.0,6810.0,6500.0,6500.0,3592600],["2023-09-15",6550.0,6660.0,6450.0,6490.0,1425600],["2023-09-18",6490.0,6620.0,6470.0,6570.0,1463800],["2023-09-19",6570.0,6640.0,6360.0,6380.0,1501400],["2023-09-20",6470.0,6590.0,6350.0,6590.0,1993800],["2023-09-21",6630.0,6690.0,6550.0,6600.0,2569500],["2023-09-22",6520.0,6520.0,6140.0,6140.0,3486900],["2023-09-25",6000.0,6150.0,5720.0,5720.0,2664600],["2023-09-26",5600.0,5740.0,5330.0,5330.0,3407000],["2023-09-27",5330.0,5450.0,5050.0,5380.0,1949000],["2023-09-28",5310.0,5430.0,5250.0,5310.0,1618900],["2023-09-29",5410.0,5440.0,5320.0,5350.0,1094800],["2023-10-02",5400.0,5540.0,5340.0,5480.0,1266500],["2023-10-03",5470.0,5470.0,5100.0,5100.0,2263800],["2023-10-04",5100.0,5150.0,4880.0,5100.0,1384000],["2023-10-05",5110.0,5170.0,4900.0,4900.0,987600],["2023-10-06",4910.0,4990.0,4750.0,4940.0,1212400],["2023-10-09",4920.0,5060.0,4920.0,5030.0,1194000],["2023-10-10",5100.0,5190.0,5090.0,5130.0,1312200],["2023-10-11",5130.0,5170.0,5030.0,5130.0,1083300],["2023-10-12",5180.0,5260.0,5130.0,5160.0,1351700],["2023-10-13",5100.0,5160.0,5020.0,5140.0,1116800],["2023-10-16",5140.0,5170.0,5040.0,5040.0,835300],["2023-10-17",5090.0,5100.0,4890.0,4890.0,842000],["2023-10-18",4910.0,4930.0,4550.0,4550.0,2467100],["2023-10-19",4550.0,4550.0,4360.0,4360.0,1319700],["2023-10-20",4350.0,4500.0,4150.0,4440.0,1646600],["2023-10-23",4440.0,4530.0,4440.0,4520.0,987000],["2023-10-24",4520.0,4650.0,4480.0,4560.0,650500],["2023-10-25",4600.0,4650.0,4510.0,4550.0,1016700],["2023-10-26",4350.0,4400.0,4240.0,4240.0,2343300],["2023-10-27",4240.0,4380.0,4000.0,4310.0,1412200],["2023-10-30",4350.0,4380.0,4150.0,4150.0,625500],["2023-10-31",4150.0,4220.0,3950.0,3950.0,1073900],["2023-11-01",3950.0,4000.0,3850.0,4000.0,674800],["2023-11-02",4120.0,4280.0,4000.0,4280.0,2092600],["2023-11-03",4370.0,4460.0,4270.0,4450.0,1898300],["2023-11-06",4460.0,4490.0,4350.0,4440.0,1000000],["2023-11-07",4350.0,4480.0,4330.0,4340.0,1092500],["2023-11-08",4300.0,4640.0,4290.0,4640.0,2365800],["2023-11-09",4800.0,4960.0,4710.0,4960.0,4367300],["2023-11-10",4800.0,5090.0,4800.0,4850.0,2196600],["2023-11-13",4900.0,4950.0,4700.0,4790.0,1894500],["2023-11-14",4900.0,4940.0,4830.0,4880.0,1218700],["2023-11-15",5000.0,5150.0,4910.0,4950.0,2406400],["2023-11-16",4950.0,5000.0,4800.0,4980.0,1131500],["2023-11-17",5000.0,5160.0,4900.0,4900.0,3019800],["2023-11-20",4800.0,4950.0,4780.0,4920.0,1837700],["2023-11-21",5040.0,5050.0,4920.0,4960.0,997500],["2023-11-22",5000.0,5100.0,4960.0,5080.0,1702400],["2023-11-23",5180.0,5250.0,4950.0,4950.0,2806100],["2023-11-24",4980.0,4980.0,4740.0,4870.0,1824700],["2023-11-27",4920.0,4940.0,4740.0,4780.0,768700],["2023-11-28",4780.0,4800.0,4650.0,4790.0,1044900],["2023-11-29",4830.0,4860.0,4780.0,4830.0,734700],["2023-11-30",4830.0,5050.0,4830.0,4880.0,1500500],["2023-12-01",4880.0,4930.0,4760.0,4810.0,1162200],["2023-12-04",4850.0,5070.0,4850.0,5020.0,1925200],["2023-12-05",5030.0,5120.0,5000.0,5020.0,1137600],["2023-12-06",5000.0,5200.0,5000.0,5200.0,2395200],["2023-12-07",5300.0,5400.0,5040.0,5260.0,3433000],["2023-12-08",5320.0,5350.0,5060.0,5120.0,1679200],["2023-12-11",5240.0,5240.0,5020.0,5090.0,1238300],["2023-12-12",5130.0,5140.0,5050.0,5120.0,773800],["2023-12-13",5120.0,5190.0,5000.0,5000.0,1116200],["2023-12-14",5050.0,5080.0,4930.0,4950.0,954600],["2023-12-15",4950.0,5050.0,4920.0,4990.0,942000],["2023-12-18",5060.0,5090.0,4990.0,5000.0,817800],["2023-12-19",5010.0,5070.0,4800.0,4950.0,1542700],["2023-12-20",5040.0,5040.0,4900.0,4940.0,583700],["2023-12-21",4930.0,4950.0,4900.0,4920.0,609200],["2023-12-22",4930.0,4980.0,4870.0,4870.0,644600],["2023-12-25",4870.0,4960.0,4870.0,4930.0,665300],["2023-12-26",4930.0,4950.0,4900.0,4940.0,739700],["2023-12-27",4940.0,4960.0,4920.0,4920.0,691900],["2023-12-28",4920.0,5100.0,4900.0,5090.0,1382100],["2023-12-29",5130.0,5140.0,5030.0,5030.0,1095800],["2024-01-02",5080.0,5080.0,4930.0,4990.0,1507800],["2024-01-03",5030.0,5250.0,4980.0,5220.0,3109500],["2024-01-04",5170.0,5250.0,5140.0,5140.0,1833600],["2024-01-05",5140.0,5250.0,5120.0,5170.0,1997800],["2024-01-08",5170.0,5300.0,5140.0,5200.0,2190500],["2024-01-09",5210.0,5220.0,5100.0,5100.0,1893300],["2024-01-10",5100.0,5100.0,4970.0,4970.0,2088300],["2024-01-11",5000.0,5070.0,4980.0,5020.0,1005700],["2024-01-12",5020.0,5020.0,4900.0,4900.0,1831500],["2024-01-15",4970.0,4970.0,4860.0,4860.0,617100],["2024-01-16",4860.0,4920.0,4840.0,4860.0,840500],["2024-01-17",4910.0,4930.0,4850.0,4860.0,786500],["2024-01-18",4860.0,4960.0,4850.0,4920.0,487500],["2024-01-19",4950.0,4970.0,4850.0,4890.0,643100],["2024-01-22",4900.0,4930.0,4860.0,4880.0,591000],["2024-01-23",4890.0,4980.0,4880.0,4880.0,510300],["2024-01-24",4890.0,4920.0,4870.0,4880.0,718500],["2024-01-25",4880.0,4950.0,4880.0,4920.0,458000],["2024-01-26",4960.0,4960.0,4890.0,4910.0,544300],["2024-01-29",4900.0,4940.0,4880.0,4900.0,350800],["2024-01-30",4890.0,4920.0,4870.0,4910.0,615800],["2024-01-31",4930.0,5030.0,4900.0,4910.0,1264600],["2024-02-01",4900.0,4920.0,4890.0,4900.0,534800],["2024-02-02",4900.0,4980.0,4880.0,4880.0,1076300],["2024-02-05",4860.0,4900.0,4750.0,4750.0,1629200],["2024-02-06",4750.0,4820.0,4720.0,4740.0,626100],["2024-02-07",4750.0,4770.0,4680.0,4690.0,1249200],["2024-02-15",4710.0,4820.0,4710.0,4780.0,602200],["2024-02-16",4800.0,4850.0,4750.0,4850.0,1147200],["2024-02-19",4870.0,4950.0,4840.0,4930.0,1237100],["2024-02-20",4930.0,4970.0,4870.0,4920.0,718700],["2024-02-21",4950.0,4950.0,4830.0,4850.0,881600],["2024-02-22",4850.0,5000.0,4830.0,4910.0,1568300],["2024-02-23",4980.0,4980.0,4700.0,4750.0,1251000],["2024-02-26",4740.0,4790.0,4730.0,4760.0,956100],["2024-02-27",4800.0,4810.0,4740.0,4760.0,727900],["2024-02-28",4770.0,4800.0,4720.0,4740.0,768000],["2024-02-29",4730.0,4760.0,4700.0,4720.0,1374500],["2024-03-01",4720.0,4790.0,4700.0,4780.0,951400],["2024-03-04",4780.0,4880.0,4780.0,4800.0,983400],["2024-03-05",4830.0,4830.0,4750.0,4780.0,651100],["2024-03-06",4810.0,4880.0,4790.0,4820.0,1435900],["2024-03-07",4840.0,4840.0,4790.0,4830.0,785100],["2024-03-08",4840.0,4860.0,4750.0,4760.0,1125100],["2024-03-11",4740.0,4760.0,4670.0,4690.0,788700],["2024-03-12",4660.0,4710.0,4650.0,4660.0,693400],["2024-03-13",4680.0,4750.0,4660.0,4700.0,657100],["2024-03-14",4710.0,4750.0,4660.0,4700.0,842300],["2024-03-15",4700.0,4880.0,4690.0,4730.0,1125100],["2024-03-18",4750.0,4900.0,4650.0,4790.0,1678200],["2024-03-19",4880.0,4880.0,4730.0,4750.0,689700],["2024-03-20",4750.0,4800.0,4700.0,4730.0,663400],["2024-03-21",4760.0,4880.0,4750.0,4880.0,1869300],["2024-03-22",4920.0,4960.0,4840.0,4850.0,1224800],["2024-03-25",4890.0,5140.0,4800.0,5030.0,2884900],["2024-03-26",4980.0,5080.0,4960.0,5040.0,1253600],["2024-03-27",5090.0,5150.0,5050.0,5090.0,1880100],["2024-03-28",5060.0,5120.0,4940.0,4980.0,1797400],["2024-03-29",4990.0,4990.0,4830.0,4870.0,1491600],["2024-04-01",4880.0,5000.0,4860.0,4910.0,807500],["2024-04-02",4960.0,4960.0,4850.0,4950.0,926900],["2024-04-03",5000.0,5000.0,4860.0,4860.0,1322600],["2024-04-04",4850.0,4860.0,4750.0,4760.0,1581500],["2024-04-05",4720.0,4940.0,4690.0,4800.0,1809900],["2024-04-08",4820.0,4830.0,4750.0,4760.0,424100],["2024-04-09",4760.0,4800.0,4670.0,4730.0,797400],["2024-04-10",4750.0,4780.0,4680.0,4690.0,830100],["2024-04-11",4690.0,4690.0,4600.0,4640.0,789200],["2024-04-12",4640.0,4660.0,4350.0,4400.0,3719900],["2024-04-15",4400.0,4400.0,4100.0,4100.0,2619400],["2024-04-16",4000.0,4060.0,3840.0,3950.0,1387300],["2024-04-17",3950.0,4010.0,3930.0,3930.0,555900],["2024-04-19",3900.0,3900.0,3660.0,3660.0,2170600],["2024-04-22",3670.0,3800.0,3670.0,3750.0,710600],["2024-04-23",3750.0,3750.0,3630.0,3650.0,434200],["2024-04-24",3670.0,3840.0,3670.0,3800.0,827800],["2024-04-25",3800.0,3850.0,3740.0,3760.0,369700],["2024-04-26",3710.0,3770.0,3680.0,3730.0,477500],["2024-05-02",3800.0,3800.0,3610.0,3760.0,274900],["2024-05-03",3770.0,3890.0,3760.0,3790.0,605200],["2024-05-06",3770.0,3900.0,3700.0,3880.0,904100],["2024-05-07",3890.0,3890.0,3750.0,3800.0,698300],["2024-05-08",3800.0,3840.0,3750.0,3760.0,669600],["2024-05-09",3760.0,3810.0,3730.0,3770.0,666700],["2024-05-10",3780.0,4030.0,3780.0,4030.0,2059200],["2024-05-13",4310.0,4310.0,4310.0,4310.0,1115500],["2024-05-14",4310.0,4400.0,4150.0,4160.0,1642900],["2024-05-15",4160.0,4190.0,4090.0,4150.0,1043000],["2024-05-16",4100.0,4230.0,4040.0,4130.0,2026600],["2024-05-17",4100.0,4130.0,4020.0,4130.0,1069800],["2024-05-20",4180.0,4200.0,4090.0,4110.0,1229300],["2024-05-21",4160.0,4160.0,4020.0,4110.0,1160700],["2024-05-22",4000.0,4090.0,3960.0,4020.0,3593300],["2024-05-23",4000.0,4090.0,3980.0,4000.0,1622700],["2024-05-24",3980.0,4000.0,3800.0,3820.0,1982600],["2024-05-27",3820.0,3820.0,3560.0,3560.0,2904500],["2024-05-28",3320.0,3560.0,3320.0,3370.0,3040200],["2024-05-29",3370.0,3600.0,3330.0,3600.0,1528500],["2024-05-30",3600.0,3650.0,3410.0,3630.0,1459400],["2024-05-31",3630.0,3640.0,3550.0,3610.0,940300],["2024-06-03",3610.0,3720.0,3600.0,3680.0,1152800],["2024-06-04",3680.0,3680.0,3520.0,3630.0,609900],["2024-06-05",3630.0,3630.0,3550.0,3550.0,700800],["2024-06-06",3550.0,3590.0,3400.0,3500.0,585800],["2024-06-07",3500.0,3740.0,3500.0,3570.0,732500],["2024-06-10",3570.0,3630.0,3570.0,3590.0,718600],["2024-06-11",3500.0,3600.0,3480.0,3500.0,492700],["2024-06-12",3500.0,3540.0,3470.0,3500.0,308000],["2024-06-13",3450.0,3540.0,3450.0,3500.0,456800],["2024-06-14",3500.0,3520.0,3470.0,3470.0,546300],["2024-06-17",3470.0,3470.0,3400.0,3430.0,338700],["2024-06-18",3430.0,3530.0,3430.0,3460.0,482800],["2024-06-19",3460.0,3530.0,3460.0,3490.0,448200],["2024-06-20",3490.0,3490.0,3440.0,3440.0,304400],["2024-06-21",3440.0,3630.0,3440.0,3580.0,942400],["2024-06-24",3350.0,3560.0,3350.0,3500.0,668200],["2024-06-25",3500.0,3530.0,3450.0,3500.0,503400],["2024-06-26",3470.0,3520.0,3400.0,3480.0,378800],["2024-06-27",3480.0,3500.0,3430.0,3430.0,330800],["2024-06-28",3430.0,3470.0,3370.0,3390.0,342700],["2024-07-01",3390.0,3470.0,3310.0,3430.0,133600],["2024-07-02",3430.0,3480.0,3430.0,3450.0,238500],["2024-07-03",3450.0,3450.0,3420.0,3430.0,158600],["2024-07-04",3430.0,3450.0,3360.0,3400.0,384000],["2024-07-05",3300.0,3430.0,3300.0,3410.0,623100],["2024-07-08",3320.0,3400.0,3320.0,3330.0,583800],["2024-07-09",3330.0,3380.0,3300.0,3310.0,549000],["2024-07-10",3310.0,3320.0,3240.0,3240.0,615700],["2024-07-11",3240.0,3380.0,3200.0,3320.0,394600],["2024-07-12",3320.0,3330.0,3260.0,3300.0,551600],["2024-07-15",3320.0,3350.0,3230.0,3260.0,251300],["2024-07-16",3260.0,3320.0,3240.0,3240.0,187600],["2024-07-17",3200.0,3240.0,3040.0,3080.0,587100],["2024-07-18",3080.0,3080.0,3000.0,3010.0,535600],["2024-07-19",3010.0,3010.0,2800.0,2840.0,1244400],["2024-07-22",2800.0,2850.0,2670.0,2840.0,554000],["2024-07-23",2840.0,2870.0,2760.0,2810.0,374400],["2024-07-24",2800.0,3000.0,2800.0,2940.0,344300],["2024-07-25",2940.0,2940.0,2850.0,2870.0,146300],["2024-07-26",2870.0,2870.0,2700.0,2770.0,474000],["2024-07-29",2670.0,2770.0,2670.0,2680.0,383100],["2024-07-30",2670.0,2670.0,2500.0,2500.0,1917000],["2024-07-31",2500.0,2610.0,2360.0,2610.0,1329300],["2024-08-01",2650.0,2650.0,2480.0,2500.0,918400],["2024-08-02",2480.0,2530.0,2400.0,2500.0,332000],["2024-08-05",2500.0,2500.0,2330.0,2370.0,1057900],["2024-08-06",2330.0,2420.0,2330.0,2400.0,227000],["2024-08-07",2400.0,2530.0,2400.0,2490.0,1213700],["2024-08-08",2450.0,2520.0,2330.0,2420.0,448200],["2024-08-09",2420.0,2450.0,2420.0,2420.0,74400],["2024-08-12",2550.0,2580.0,2380.0,2450.0,244600],["2024-08-13",2460.0,2460.0,2420.0,2420.0,125100],["2024-08-14",2420.0,2440.0,2400.0,2400.0,59100],["2024-08-15",2400.0,2400.0,2360.0,2370.0,470900],["2024-08-16",2420.0,2520.0,2370.0,2500.0,424500],["2024-08-19",2500.0,2550.0,2460.0,2460.0,103200],["2024-08-20",2520.0,2590.0,2450.0,2500.0,669100],["2024-08-21",2350.0,2580.0,2350.0,2500.0,107400],["2024-08-22",2600.0,2600.0,2460.0,2500.0,255300],["2024-08-23",2460.0,2500.0,2450.0,2500.0,243800],["2024-08-26",2500.0,2540.0,2350.0,2350.0,397700],["2024-08-27",2350.0,2440.0,2350.0,2440.0,475000],["2024-08-28",2420.0,2420.0,2380.0,2400.0,251200],["2024-08-29",2400.0,2420.0,2370.0,2390.0,137000],["2024-08-30",2390.0,2410.0,2370.0,2380.0,224400],["2024-09-04",2380.0,2390.0,2320.0,2360.0,240600],["2024-09-05",2360.0,2400.0,2310.0,2330.0,280400],["2024-09-06",2300.0,2330.0,2250.0,2320.0,400800],["2024-09-09",2160.0,2200.0,2160.0,2160.0,2304000],["2024-09-10",2010.0,2150.0,2010.0,2010.0,1068200],["2024-09-11",1870.0,1870.0,1870.0,1870.0,829300],["2024-09-12",1740.0,1900.0,1740.0,1780.0,3512800],["2024-09-13",1780.0,1900.0,1740.0,1900.0,2699900],["2024-09-16",1900.0,1900.0,1900.0,1900.0,0],["2024-09-17",1900.0,1900.0,1900.0,1900.0,0],["2024-09-18",1900.0,1900.0,1900.0,1900.0,0],["2024-09-19",1900.0,1900.0,1900.0,1900.0,0],["2024-09-20",1900.0,1900.0,1900.0,1900.0,0],["2024-09-23",1900.0,1900.0,1900.0,1900.0,0],["2024-09-24",1900.0,1900.0,1900.0,1900.0,0],["2024-09-25",1900.0,1900.0,1900.0,1900.0,0],["2024-09-26",1900.0,1900.0,1900.0,1900.0,0],["2024-09-27",1900.0,1900.0,1900.0,1900.0,0],["2024-09-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-01",1900.0,1900.0,1900.0,1900.0,0],["2024-10-02",1900.0,1900.0,1900.0,1900.0,0],["2024-10-03",1900.0,1900.0,1900.0,1900.0,0],["2024-10-04",1900.0,1900.0,1900.0,1900.0,0],["2024-10-07",1900.0,1900.0,1900.0,1900.0,0],["2024-10-08",1900.0,1900.0,1900.0,1900.0,0],["2024-10-09",1900.0,1900.0,1900.0,1900.0,0],["2024-10-10",1900.0,1900.0,1900.0,1900.0,0],["2024-10-11",1900.0,1900.0,1900.0,1900.0,0],["2024-10-14",1900.0,1900.0,1900.0,1900.0,0],["2024-10-15",1900.0,1900.0,1900.0,1900.0,0],["2024-10-16",1900.0,1900.0,1900.0,1900.0,0],["2024-10-17",1900.0,1900.0,1900.0,1900.0,0],["2024-10-18",1900.0,1900.0,1900.0,1900.0,0],["2024-10-21",1900.0,1900.0,1900.0,1900.0,0],["2024-10-22",1900.0,1900.0,1900.0,1900.0,0],["2024-10-23",1900.0,1900.0,1900.0,1900.0,0],["2024-10-24",1900.0,1900.0,1900.0,1900.0,0],["2024-10-25",1900.0,1900.0,1900.0,1900.0,0],["2024-10-28",1900.0,1900.0,1900.0,1900.0,0],["2024-10-29",1900.0,1900.0,1900.0,1900.0,0],["2024-10-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-31",1900.0,1900.0,1900.0,1900.0,0],["2024-11-01",1900.0,1900.0,1900.0,1900.0,0],["2024-11-04",1900.0,1900.0,1900.0,1900.0,0],["2024-11-05",1900.0,1900.0,1900.0,1900.0,0],["2024-11-06",1900.0,1900.0,1900.0,1900.0,0],["2024-11-07",1900.0,1900.0,1900.0,1900.0,0],["2024-11-08",1900.0,1900.0,1900.0,1900.0,0],["2024-11-11",1900.0,1900.0,1900.0,1900.0,0],["2024-11-12",1900.0,1900.0,1900.0,1900.0,0],["2024-11-13",1900.0,1900.0,1900.0,1900.0,0],["2024-11-14",1900.0,1900.0,1900.0,1900.0,0],["2024-11-15",1900.0,1900.0,1900.0,1900.0,0],["2024-11-18",1900.0,1900.0,1900.0,1900.0,0],["2024-11-19",1900.0,1900.0,1900.0,1900.0,0],["2024-11-20",1900.0,1900.0,1900.0,1900.0,0],["2024-11-21",1900.0,1900.0,1900.0,1900.0,0],["2024-11-22",1900.0,1900.0,1900.0,1900.0,0],["2024-11-25",1900.0,1900.0,1900.0,1900.0,0],["2024-11-26",1900.0,1900.0,1900.0,1900.0,0],["2024-11-27",1900.0,1900.0,1900.0,1900.0,0],["2024-11-28",1900.0,1900.0,1900.0,1900.0,0],["2024-11-29",1900.0,1900.0,1900.0,1900.0,0],["2024-12-02",1900.0,1900.0,1900.0,1900.0,0],["2024-12-03",1900.0,1900.0,1900.0,1900.0,0],["2024-12-04",1900.0,1900.0,1900.0,1900.0,0],["2024-12-05",1900.0,1900.0,1900.0,1900.0,0],["2024-12-06",1900.0,1900.0,1900.0,1900.0,0],["2024-12-09",1900.0,1900.0,1900.0,1900.0,0],["2024-12-10",1900.0,1900.0,1900.0,1900.0,0],["2024-12-11",1900.0,1900.0,1900.0,1900.0,0],["2024-12-12",1900.0,1900.0,1900.0,1900.0,0],["2024-12-13",1900.0,1900.0,1900.0,1900.0,0],["2024-12-16",1900.0,1900.0,1900.0,1900.0,0],["2024-12-17",1900.0,1900.0,1900.0,1900.0,0],["2024-12-18",1900.0,1900.0,1900.0,1900.0,0],["2024-12-19",1900.0,1900.0,1900.0,1900.0,0],["2024-12-20",1900.0,1900.0,1900.0,1900.0,0],["2024-12-23",1900.0,1900.0,1900.0,1900.0,0],["2024-12-24",1900.0,1900.0,1900.0,1900.0,0],["2024-12-25",1900.0,1900.0,1900.0,1900.0,0],["2024-12-26",1900.0,1900.0,1900.0,1900.0,0],["2024-12-27",1900.0,1900.0,1900.0,1900.0,0],["2024-12-30",1900.0,1900.0,1900.0,1900.0,0],["2024-12-31",1900.0,1900.0,1900.0,1900.0,0],["2025-01-02",1900.0,1900.0,1900.0,1900.0,0],["2025-01-03",1900.0,1900.0,1900.0,1900.0,0],["2025-01-06",1900.0,1900.0,1900.0,1900.0,0],["2025-01-07",1900.0,1900.0,1900.0,1900.0,0],["2025-01-08",1900.0,1900.0,1900.0,1900.0,0],["2025-01-09",1900.0,1900.0,1900.0,1900.0,0],["2025-01-10",1900.0,1900.0,1900.0,1900.0,0],["2025-01-13",1900.0,1900.0,1900.0,1900.0,0],["2025-01-14",1900.0,1900.0,1900.0,1900.0,0],["2025-01-15",1900.0,1900.0,1900.0,1900.0,0],["2025-01-16",1900.0,1900.0,1900.0,1900.0,0],["2025-01-17",1900.0,1900.0,1900.0,1900.0,0],["2025-01-20",1900.0,1900.0,1900.0,1900.0,0],["2025-01-21",1900.0,1900.0,1900.0,1900.0,0],["2025-01-22",1900.0,1900.0,1900.0,1900.0,0],["2025-01-23",1900.0,1900.0,1900.0,1900.0,0],["2025-01-24",1900.0,1900.0,1900.0,1900.0,0],["2025-02-03",1900.0,1900.0,1900.0,1900.0,0],["2025-02-04",1900.0,1900.0,1900.0,1900.0,0],["2025-02-05",1900.0,1900.0,1900.0,1900.0,0],["2025-02-06",1900.0,1900.0,1900.0,1900.0,0],["2025-02-07",1900.0,1900.0,1900.0,1900.0,0],["2025-02-10",1900.0,1900.0,1900.0,1900.0,0],["2025-02-11",1900.0,1900.0,1900.0,1900.0,0],["2025-02-12",1900.0,1900.0,1900.0,1900.0,0],["2025-02-13",1900.0,1900.0,1900.0,1900.0,0],["2025-02-14",1900.0,1900.0,1900.0,1900.0,0],["2025-02-17",1900.0,1900.0,1900.0,1900.0,0],["2025-02-18",1900.0,1900.0,1900.0,1900.0,0],["2025-02-19",1900.0,1900.0,1900.0,1900.0,0],["2025-02-20",1900.0,1900.0,1900.0,1900.0,0],["2025-02-21",1900.0,1900.0,1900.0,1900.0,0],["2025-02-24",1900.0,1900.0,1900.0,1900.0,0],["2025-02-25",1900.0,1900.0,1900.0,1900.0,0],["2025-02-26",1900.0,1900.0,1900.0,1900.0,0],["2025-02-27",1900.0,1900.0,1900.0,1900.0,0],["2025-02-28",1900.0,1900.0,1900.0,1900.0,0],["2025-03-03",1900.0,1900.0,1900.0,1900.0,0],["2025-03-04",1900.0,1900.0,1900.0,1900.0,0],["2025-03-05",1900.0,1900.0,1900.0,1900.0,0],["2025-03-06",1900.0,1900.0,1900.0,1900.0,0],["2025-03-07",1900.0,1900.0,1900.0,1900.0,0],["2025-03-10",1900.0,1900.0,1900.0,1900.0,0],["2025-03-11",1900.0,1900.0,1900.0,1900.0,0],["2025-03-12",1900.0,1900.0,1900.0,1900.0,0],["2025-03-13",1900.0,1900.0,1900.0,1900.0,0],["2025-03-14",1900.0,1900.0,1900.0,1900.0,0],["2025-03-17",1900.0,1900.0,1900.0,1900.0,0],["2025-03-18",1900.0,1900.0,1900.0,1900.0,0],["2025-03-19",1900.0,1900.0,1900.0,1900.0,0],["2025-03-20",1900.0,1900.0,1900.0,1900.0,0],["2025-03-21",1900.0,1900.0,1900.0,1900.0,0],["2025-03-24",1900.0,1900.0,1900.0,1900.0,0],["2025-03-25",1900.0,1900.0,1900.0,1900.0,0],["2025-03-26",1900.0,1900.0,1900.0,1900.0,0],["2025-03-27",1900.0,1900.0,1900.0,1900.0,0],["2025-03-28",1900.0,1900.0,1900.0,1900.0,0],["2025-03-31",1900.0,1900.0,1900.0,1900.0,0],["2025-04-01",1900.0,1900.0,1900.0,1900.0,0],["2025-04-02",1900.0,1900.0,1900.0,1900.0,0],["2025-04-03",1900.0,1900.0,1900.0,1900.0,0],["2025-04-04",1900.0,1900.0,1900.0,1900.0,0],["2025-04-08",1900.0,1900.0,1900.0,1900.0,0],["2025-04-09",1900.0,1900.0,1900.0,1900.0,0],["2025-04-10",2280.0,2280.0,2260.0,2280.0,2134600],["2025-04-11",2430.0,2430.0,2130.0,2230.0,2399300],["2025-04-14",2250.0,2250.0,2080.0,2080.0,1938100],["2025-04-15",2000.0,2080.0,1940.0,1940.0,1747800],["2025-04-16",1950.0,2040.0,1940.0,1940.0,726500],["2025-04-17",1900.0,1970.0,1900.0,1940.0,473400],["2025-04-18",2000.0,2000.0,1940.0,1960.0,821400],["2025-04-21",1940.0,1980.0,1900.0,1920.0,609600],["2025-04-22",1900.0,1920.0,1790.0,1790.0,1514700],["2025-04-23",1840.0,1850.0,1790.0,1800.0,526100],["2025-04-24",1840.0,1880.0,1770.0,1770.0,623100],["2025-04-25",1770.0,1890.0,1770.0,1890.0,813500],["2025-04-28",1920.0,2020.0,1920.0,2020.0,1399200],["2025-04-29",2100.0,2150.0,2050.0,2090.0,1464600],["2025-05-05",2000.0,2100.0,1980.0,2050.0,744000],["2025-05-06",2080.0,2100.0,2060.0,2060.0,558600],["2025-05-07",2060.0,2080.0,2030.0,2030.0,430100],["2025-05-08",2080.0,2090.0,2020.0,2040.0,357000],["2025-05-09",2030.0,2140.0,2030.0,2080.0,707000],["2025-05-12",2100.0,2110.0,2070.0,2100.0,472300],["2025-05-13",2100.0,2150.0,2080.0,2100.0,342000],["2025-05-14",2100.0,2240.0,2100.0,2240.0,1707000],["2025-05-15",2280.0,2350.0,2250.0,2300.0,1093300],["2025-05-16",2310.0,2350.0,2270.0,2300.0,763800],["2025-05-19",2310.0,2320.0,2210.0,2250.0,398900],["2025-05-20",2250.0,2250.0,2170.0,2190.0,675200],["2025-05-21",2160.0,2240.0,2100.0,2200.0,1115900],["2025-05-22",2200.0,2260.0,2120.0,2130.0,897800],["2025-05-23",2140.0,2180.0,2130.0,2150.0,390900],["2025-05-26",2150.0,2170.0,2100.0,2170.0,509800],["2025-05-27",2190.0,2210.0,2150.0,2200.0,463400],["2025-05-28",2260.0,2280.0,2190.0,2220.0,517700],["2025-05-29",2200.0,2250.0,2200.0,2230.0,1121400],["2025-05-30",2240.0,2240.0,2160.0,2200.0,659000],["2025-06-02",2200.0,2350.0,2150.0,2330.0,1034200],["2025-06-03",2370.0,2450.0,2340.0,2400.0,1237100],["2025-06-04",2420.0,2560.0,2400.0,2500.0,1922600],["2025-06-05",2500.0,2670.0,2500.0,2670.0,1933300],["2025-06-06",2850.0,2850.0,2800.0,2850.0,3796800],["2025-06-09",3010.0,3020.0,2830.0,2850.0,3121400],["2025-06-10",2800.0,2900.0,2750.0,2750.0,983500],["2025-06-11",2750.0,2780.0,2630.0,2750.0,1354900],["2025-06-12",2790.0,2870.0,2760.0,2850.0,776300],["2025-06-13",2800.0,2830.0,2700.0,2780.0,1226300],["2025-06-16",2780.0,2790.0,2700.0,2750.0,780700],["2025-06-17",2790.0,2830.0,2740.0,2790.0,923200],["2025-06-18",2800.0,2870.0,2770.0,2800.0,892300],["2025-06-19",2830.0,2990.0,2800.0,2950.0,2246000],["2025-06-20",2950.0,2990.0,2860.0,2860.0,758200],["2025-06-23",2850.0,2990.0,2680.0,2750.0,1163400],["2025-06-24",2760.0,2800.0,2750.0,2790.0,703400],["2025-06-25",2800.0,2880.0,2760.0,2760.0,465500],["2025-06-26",2790.0,2800.0,2750.0,2780.0,486100],["2025-06-27",2810.0,2870.0,2800.0,2820.0,627600],["2025-06-30",2870.0,2870.0,2790.0,2810.0,872500],["2025-07-01",2830.0,2840.0,2700.0,2700.0,1152800],["2025-07-02",2700.0,2820.0,2700.0,2800.0,829700],["2025-07-03",2800.0,2990.0,2780.0,2840.0,1954400],["2025-07-04",2920.0,2930.0,2840.0,2880.0,764400],["2025-07-07",2970.0,2980.0,2870.0,2870.0,795400],["2025-07-08",2920.0,3070.0,2920.0,3070.0,1567000],["2025-07-09",3280.0,3280.0,3280.0,3280.0,900600],["2025-07-10",3500.0,3500.0,3500.0,3500.0,2267800],["2025-07-11",3740.0,3740.0,3600.0,3740.0,8968800],["2025-07-14",3480.0,3760.0,3480.0,3530.0,5372900],["2025-07-15",3670.0,3670.0,3410.0,3410.0,3577300],["2025-07-16",3400.0,3580.0,3300.0,3490.0,2183700],["2025-07-17",3500.0,3570.0,3430.0,3470.0,2562800],["2025-07-18",3560.0,3710.0,3500.0,3710.0,4557700],["2025-07-21",3960.0,3960.0,3800.0,3950.0,6176600],["2025-07-22",3810.0,3930.0,3680.0,3680.0,3510400],["2025-07-23",3500.0,3650.0,3430.0,3530.0,5411100],["2025-07-24",3530.0,3650.0,3470.0,3530.0,1552900],["2025-07-25",3540.0,3620.0,3500.0,3560.0,1798700],["2025-07-28",3570.0,3620.0,3400.0,3500.0,4165700],["2025-07-29",3570.0,3580.0,3260.0,3260.0,3470100],["2025-07-30",3120.0,3300.0,3120.0,3210.0,1436400],["2025-07-31",3230.0,3430.0,3230.0,3430.0,1504200],["2025-08-01",3460.0,3500.0,3380.0,3390.0,1226400],["2025-08-04",3370.0,3440.0,3340.0,3430.0,1030400],["2025-08-05",3510.0,3530.0,3350.0,3370.0,1711600],["2025-08-06",3400.0,3450.0,3340.0,3400.0,1296800],["2025-08-07",3410.0,3500.0,3400.0,3460.0,1277600],["2025-08-08",3440.0,3490.0,3410.0,3470.0,1414200],["2025-08-11",3550.0,3650.0,3470.0,3490.0,1583900],["2025-08-12",3510.0,3530.0,3400.0,3490.0,911700],["2025-08-13",3530.0,3540.0,3400.0,3500.0,1529300],["2025-08-14",3560.0,3590.0,3480.0,3490.0,1522500],["2025-08-15",3500.0,3500.0,3370.0,3380.0,1737100],["2025-08-18",3380.0,3430.0,3320.0,3350.0,1161100],["2025-08-19",3360.0,3580.0,3310.0,3580.0,2644000],["2025-08-20",3630.0,3640.0,3380.0,3420.0,1693100],["2025-08-21",3450.0,3490.0,3260.0,3360.0,1256900],["2025-08-22",3360.0,3360.0,3130.0,3150.0,1566300],["2025-08-25",3150.0,3300.0,3070.0,3110.0,812000],["2025-08-26",3150.0,3290.0,3100.0,3290.0,554100],["2025-08-27",3180.0,3290.0,3180.0,3210.0,509400],["2025-08-28",3260.0,3260.0,3180.0,3200.0,335300],["2025-08-29",3210.0,3320.0,3200.0,3230.0,613900],["2025-09-03",3230.0,3440.0,3220.0,3380.0,1053800],["2025-09-04",3470.0,3470.0,3320.0,3320.0,553900],["2025-09-05",3360.0,3450.0,3340.0,3340.0,1337800],["2025-09-08",3340.0,3340.0,3180.0,3180.0,1131200],["2025-09-09",3220.0,3220.0,3120.0,3180.0,524000],["2025-09-10",3180.0,3200.0,2960.0,2960.0,2823200],["2025-09-11",2760.0,2850.0,2760.0,2760.0,3239500],["2025-09-12",2590.0,2950.0,2590.0,2950.0,2324000],["2025-09-15",3140.0,3140.0,3010.0,3030.0,1733000],["2025-09-16",3080.0,3080.0,2930.0,2930.0,1599300],["2025-09-17",2950.0,3050.0,2900.0,2990.0,871600],["2025-09-18",3050.0,3050.0,2970.0,3000.0,560900],["2025-09-19",3050.0,3050.0,2950.0,2960.0,620000],["2025-09-22",2960.0,2970.0,2890.0,2920.0,565900],["2025-09-23",2990.0,2990.0,2890.0,2890.0,311600],["2025-09-24",2900.0,2960.0,2840.0,2880.0,468500],["2025-09-25",2860.0,2990.0,2850.0,2890.0,823800],["2025-09-26",2890.0,2920.0,2820.0,2820.0,380600],["2025-09-29",2830.0,2870.0,2780.0,2790.0,535500],["2025-09-30",2790.0,2800.0,2600.0,2600.0,1102400],["2025-10-01",2610.0,2690.0,2560.0,2600.0,605100],["2025-10-02",2670.0,2670.0,2420.0,2420.0,1331400],["2025-10-03",2420.0,2420.0,2340.0,2410.0,811000],["2025-10-06",2480.0,2490.0,2390.0,2410.0,518100],["2025-10-07",2420.0,2460.0,2360.0,2360.0,333200],["2025-10-08",2400.0,2450.0,2260.0,2280.0,736700],["2025-10-09",2280.0,2280.0,2130.0,2180.0,1670900],["2025-10-10",2180.0,2210.0,2140.0,2170.0,652800],["2025-10-13",2100.0,2320.0,2100.0,2280.0,991200],["2025-10-14",2290.0,2330.0,2220.0,2240.0,866600],["2025-10-15",2240.0,2300.0,2170.0,2170.0,357800],["2025-10-16",2170.0,2240.0,2150.0,2200.0,447800],["2025-10-17",2200.0,2280.0,2180.0,2220.0,515500],["2025-10-20",2200.0,2300.0,2100.0,2120.0,435500],["2025-10-21",2180.0,2190.0,2050.0,2080.0,757900],["2025-10-22",2160.0,2160.0,2000.0,2090.0,554400],["2025-10-23",2190.0,2190.0,2080.0,2080.0,441600],["2025-10-24",2050.0,2090.0,2020.0,2050.0,188200],["2025-10-27",2060.0,2110.0,2050.0,2100.0,346400],["2025-10-28",2100.0,2220.0,2100.0,2170.0,511000],["2025-10-29",2170.0,2320.0,2170.0,2320.0,1003300],["2025-10-30",2370.0,2480.0,2360.0,2480.0,1465100],["2025-10-31",2600.0,2600.0,2390.0,2480.0,956700],["2025-11-03",2570.0,2570.0,2310.0,2310.0,638300],["2025-11-04",2210.0,2380.0,2160.0,2370.0,653500],["2025-11-05",2360.0,2390.0,2260.0,2300.0,221600],["2025-11-06",2300.0,2360.0,2270.0,2310.0,154000],["2025-11-07",2360.0,2360.0,2200.0,2230.0,332500],["2025-11-10",2250.0,2290.0,2230.0,2260.0,337900],["2025-11-11",2310.0,2350.0,2270.0,2350.0,351900],["2025-11-12",2380.0,2470.0,2340.0,2400.0,471500],["2025-11-13",2400.0,2490.0,2300.0,2470.0,385500],["2025-11-14",2420.0,2460.0,2400.0,2410.0,199800],["2025-11-17",2410.0,2480.0,2380.0,2390.0,457900],["2025-11-18",2380.0,2440.0,2370.0,2380.0,483400],["2025-11-19",2410.0,2410.0,2350.0,2350.0,515200],["2025-11-20",2360.0,2400.0,2350.0,2350.0,205300],["2025-11-21",2350.0,2450.0,2310.0,2310.0,483900],["2025-11-24",2340.0,2390.0,2310.0,2310.0,397300],["2025-11-25",2390.0,2390.0,2250.0,2300.0,195400],["2025-11-26",2300.0,2380.0,2300.0,2340.0,299800],["2025-11-27",2340.0,2350.0,2320.0,2330.0,139100],["2025-11-28",2340.0,2360.0,2290.0,2340.0,228800],["2025-12-01",2370.0,2370.0,2300.0,2310.0,191700],["2025-12-02",2300.0,2330.0,2270.0,2330.0,405200],["2025-12-03",2350.0,2380.0,2290.0,2350.0,375900],["2025-12-04",2370.0,2370.0,2300.0,2340.0,281400],["2025-12-05",2350.0,2360.0,2300.0,2320.0,325500],["2025-12-08",2320.0,2480.0,2320.0,2480.0,1104800],["2025-12-09",2560.0,2570.0,2410.0,2510.0,1051200],["2025-12-10",2510.0,2510.0,2360.0,2400.0,782900],["2025-12-11",2400.0,2560.0,2400.0,2560.0,1126000],["2025-12-12",2500.0,2600.0,2400.0,2400.0,915800],["2025-12-15",2410.0,2490.0,2380.0,2410.0,669900],["2025-12-16",2410.0,2500.0,2320.0,2430.0,747600],["2025-12-17",2430.0,2450.0,2390.0,2420.0,256300],["2025-12-18",2450.0,2460.0,2400.0,2420.0,345400],["2025-12-19",2420.0,2450.0,2390.0,2400.0,252500],["2025-12-22",2400.0,2440.0,2390.0,2400.0,297400],["2025-12-23",2410.0,2440.0,2380.0,2400.0,404600],["2025-12-24",2410.0,2410.0,2360.0,2390.0,276600],["2025-12-25",2410.0,2430.0,2350.0,2350.0,358700],["2025-12-26",2350.0,2350.0,2250.0,2300.0,450800],["2025-12-29",2330.0,2340.0,2250.0,2290.0,487000],["2025-12-30",2290.0,2290.0,2210.0,2280.0,612900],["2025-12-31",2290.0,2290.0,2220.0,2220.0,295900],["2026-01-05",2220.0,2260.0,2190.0,2210.0,324000],["2026-01-06",2230.0,2230.0,2130.0,2160.0,610800],["2026-01-07",2150.0,2260.0,2130.0,2260.0,370900],["2026-01-08",2260.0,2260.0,2180.0,2180.0,331500],["2026-01-09",2200.0,2210.0,2120.0,2120.0,405800],["2026-01-12",2090.0,2200.0,2090.0,2140.0,282200],["2026-01-13",2160.0,2180.0,2120.0,2160.0,244500],["2026-01-14",2130.0,2180.0,2110.0,2110.0,645000],["2026-01-15",2110.0,2150.0,2110.0,2140.0,222800],["2026-01-16",2140.0,2160.0,2120.0,2120.0,294600],["2026-01-19",2130.0,2160.0,2100.0,2130.0,537000],["2026-01-20",2120.0,2270.0,2120.0,2270.0,1503200],["2026-01-21",2400.0,2400.0,2200.0,2260.0,704100],["2026-01-22",2210.0,2330.0,2210.0,2280.0,414200],["2026-01-23",2280.0,2300.0,2130.0,2130.0,476800],["2026-01-26",2150.0,2200.0,2120.0,2150.0,477800],["2026-01-27",2290.0,2290.0,2180.0,2180.0,500400],["2026-01-28",2330.0,2330.0,2330.0,2330.0,572800],["2026-01-29",2490.0,2490.0,2490.0,2490.0,403500],["2026-01-30",2660.0,2660.0,2660.0,2660.0,915500],["2026-02-02",2840.0,2840.0,2680.0,2840.0,4883800],["2026-02-03",2940.0,3000.0,2840.0,2840.0,2083000],["2026-02-04",2840.0,2890.0,2650.0,2670.0,1337900],["2026-02-05",2700.0,2850.0,2580.0,2850.0,2026900],["2026-02-06",2810.0,3040.0,2800.0,2940.0,2583600],["2026-02-09",2950.0,3090.0,2900.0,2950.0,1048300],["2026-02-10",2900.0,2990.0,2750.0,2750.0,1211600],["2026-02-11",2800.0,2800.0,2560.0,2660.0,987900],["2026-02-12",2660.0,2800.0,2660.0,2710.0,417500],["2026-02-13",2660.0,2770.0,2660.0,2670.0,432000],["2026-02-23",2820.0,2820.0,2680.0,2700.0,725400],["2026-02-24",2710.0,2880.0,2710.0,2880.0,1148700],["2026-02-25",3080.0,3080.0,3000.0,3080.0,2087300],["2026-02-26",3270.0,3290.0,3180.0,3290.0,3748800],["2026-02-27",3360.0,3470.0,3270.0,3310.0,1837200],["2026-03-02",3080.0,3260.0,3080.0,3080.0,2658500],["2026-03-03",2980.0,3060.0,2870.0,2890.0,1444900],["2026-03-04",2880.0,3030.0,2750.0,2920.0,1384700],["2026-03-05",3030.0,3030.0,2810.0,2850.0,660800],["2026-03-06",2860.0,2890.0,2670.0,2680.0,1095900],["2026-03-09",2500.0,2580.0,2500.0,2500.0,774800],["2026-03-10",2440.0,2580.0,2390.0,2460.0,1354100],["2026-03-11",2450.0,2630.0,2400.0,2630.0,670800],["2026-03-12",2680.0,2780.0,2600.0,2710.0,575800],["2026-03-13",2650.0,2780.0,2650.0,2680.0,420800],["2026-03-16",2700.0,2720.0,2660.0,2680.0,399000],["2026-03-17",2750.0,2750.0,2610.0,2670.0,424600],["2026-03-18",2680.0,2680.0,2510.0,2530.0,1291200],["2026-03-19",2530.0,2600.0,2510.0,2530.0,277200],["2026-03-20",2570.0,2570.0,2460.0,2470.0,605500],["2026-03-23",2480.0,2570.0,2380.0,2390.0,1015500],["2026-03-24",2450.0,2550.0,2450.0,2530.0,419000],["2026-03-25",2530.0,2600.0,2520.0,2520.0,609600],["2026-03-26",2520.0,2570.0,2470.0,2530.0,394800],["2026-03-27",2530.0,2650.0,2480.0,2640.0,427700],["2026-03-30",2590.0,2640.0,2530.0,2620.0,316200],["2026-03-31",2630.0,2730.0,2620.0,2640.0,328200],["2026-04-01",2650.0,2720.0,2550.0,2560.0,502000],["2026-04-02",2560.0,2610.0,2490.0,2530.0,404000],["2026-04-03",2500.0,2600.0,2480.0,2500.0,321400],["2026-04-06",2500.0,2530.0,2480.0,2500.0,249200],["2026-04-07",2500.0,2520.0,2350.0,2510.0,401400],["2026-04-08",2550.0,2630.0,2540.0,2610.0,453300],["2026-04-09",2610.0,2650.0,2580.0,2610.0,437600],["2026-04-10",2610.0,2650.0,2550.0,2560.0,488700],["2026-04-13",2530.0,2580.0,2500.0,2520.0,349800],["2026-04-14",2540.0,2590.0,2480.0,2510.0,789200],["2026-04-15",2550.0,2550.0,2440.0,2470.0,682300],["2026-04-16",2440.0,2470.0,2400.0,2400.0,855400],["2026-04-17",2420.0,2430.0,2390.0,2390.0,338100],["2026-04-20",2350.0,2400.0,2340.0,2360.0,533600],["2026-04-21",2360.0,2360.0,2280.0,2300.0,851800],["2026-04-22",2300.0,2460.0,2290.0,2460.0,366700],["2026-04-23",2550.0,2570.0,2400.0,2450.0,845700],["2026-04-24",2450.0,2450.0,2310.0,2410.0,552800],["2026-04-28",2410.0,2410.0,2320.0,2380.0,365600],["2026-04-29",2390.0,2450.0,2360.0,2390.0,281700],["2026-05-04",2380.0,2400.0,2330.0,2340.0,415900],["2026-05-05",2260.0,2360.0,2260.0,2280.0,435000],["2026-05-06",2310.0,2330.0,2280.0,2300.0,361000],["2026-05-07",2310.0,2340.0,2300.0,2310.0,379400],["2026-05-08",2340.0,2340.0,2260.0,2270.0,372100],["2026-05-11",2290.0,2310.0,2180.0,2250.0,423500],["2026-05-12",2220.0,2260.0,2170.0,2190.0,392400],["2026-05-13",2160.0,2250.0,2160.0,2200.0,367500],["2026-05-14",2210.0,2230.0,2190.0,2200.0,230600],["2026-05-15",2200.0,2230.0,2180.0,2190.0,373700],["2026-05-18",2190.0,2200.0,2150.0,2160.0,360700],["2026-05-19",2180.0,2190.0,2140.0,2140.0,388000],["2026-05-20",2170.0,2170.0,2050.0,2080.0,482500],["2026-05-21",2190.0,2220.0,2150.0,2220.0,158100],["2026-05-22",2340.0,2340.0,2260.0,2260.0,735500],["2026-05-25",2260.0,2260.0,2170.0,2170.0,232400],["2026-05-26",2250.0,2250.0,2100.0,2120.0,510900],["2026-05-27",2120.0,2140.0,2080.0,2090.0,379800],["2026-05-28",2090.0,2120.0,2020.0,2030.0,396900],["2026-05-29",2090.0,2090.0,2010.0,2020.0,315600],["2026-06-01",2040.0,2060.0,2010.0,2040.0,252500],["2026-06-02",2020.0,2050.0,2020.0,2030.0,379000],["2026-06-03",2030.0,2100.0,2030.0,2080.0,361800],["2026-06-04",2090.0,2090.0,2050.0,2060.0,50500],["2026-06-05",2060.0,2090.0,2040.0,2040.0,174600],["2026-06-08",2040.0,2050.0,2020.0,2030.0,455800],["2026-06-09",2050.0,2070.0,2030.0,2040.0,125000],["2026-06-10",2090.0,2140.0,2050.0,2130.0,371300],["2026-06-11",2190.0,2190.0,2080.0,2080.0,124100],["2026-06-12",2130.0,2130.0,2040.0,2040.0,155900],["2026-06-15",2060.0,2140.0,2050.0,2060.0,254400],["2026-06-16",2060.0,2080.0,2050.0,2060.0,171400],["2026-06-17",2090.0,2090.0,2040.0,2040.0,218500],["2026-06-18",2040.0,2050.0,2030.0,2040.0,135500],["2026-06-19",2060.0,2100.0,2040.0,2050.0,321500],["2026-06-22",2050.0,2070.0,2030.0,2030.0,65900],["2026-06-23",2050.0,2050.0,2010.0,2010.0,213200],["2026-06-24",2020.0,2050.0,2010.0,2010.0,159300],["2026-06-25",2010.0,2030.0,2000.0,2000.0,157900],["2026-06-26",2000.0,2020.0,1990.0,2000.0,84600],["2026-06-29",2000.0,2010.0,2000.0,2010.0,76500],["2026-06-30",2010.0,2050.0,2000.0,2000.0,92800],["2026-07-01",2000.0,2020.0,2000.0,2010.0,74300],["2026-07-02",1950.0,2010.0,1950.0,1970.0,201700],["2026-07-03",1920.0,1960.0,1920.0,1920.0,250300],["2026-07-06",1920.0,1920.0,1820.0,1860.0,164000],["2026-07-07",1860.0,1860.0,1770.0,1770.0,147400],["2026-07-08",1770.0,1820.0,1730.0,1820.0,389900],["2026-07-09",1880.0,1880.0,1830.0,1840.0,79500],["2026-07-10",1950.0,1950.0,1840.0,1840.0,104800],["2026-07-13",1790.0,1800.0,1750.0,1750.0,128800],["2026-07-14",1750.0,1800.0,1750.0,1780.0,124100],["2026-07-15",1730.0,1800.0,1730.0,1740.0,189200],["2026-07-16",1780.0,1780.0,1700.0,1720.0,184900],["2026-07-17",1720.0,1720.0,1670.0,1680.0,160800],["2026-07-20",1680.0,1770.0,1570.0,1570.0,201400],["2026-07-21",1620.0,1620.0,1570.0,1600.0,354900],["2026-07-22",1600.0,1600.0,1500.0,1500.0,177300],["2026-07-23",1510.0,1580.0,1450.0,1530.0,281100],["2026-07-24",1500.0,1520.0,1480.0,1520.0,116400],["2026-07-27",1510.0,1540.0,1430.0,1430.0,110300],["2026-07-28",1430.0,1500.0,1430.0,1480.0,109500],["2026-07-29",1480.0,1530.0,1480.0,1500.0,58600],["2026-07-30",1500.0,1560.0,1450.0,1560.0,137200],["2026-07-31",1580.0,1600.0,1550.0,1570.0,76200],["2026-08-03",1570.0,1610.0,1570.0,1610.0,98400],["2026-08-04",1610.0,1640.0,1610.0,1610.0,84800],["2026-08-05",1620.0,1630.0,1560.0,1560.0,167800],["2026-08-06",1600.0,1600.0,1520.0,1540.0,77100],["2026-08-07",1540.0,1540.0,1520.0,1520.0,116100],["2026-08-10",1530.0,1620.0,1530.0,1620.0,255600],["2026-08-11",1700.0,1730.0,1650.0,1730.0,305400],["2026-08-12",1730.0,1850.0,1730.0,1850.0,244000],["2026-08-13",1950.0,1970.0,1950.0,1970.0,1095800],["2026-08-14",2050.0,2050.0,1840.0,1840.0,679800],["2026-08-17",1720.0,1810.0,1720.0,1800.0,137200],["2026-08-18",1830.0,1830.0,1680.0,1680.0,425200],["2026-08-19",1680.0,1690.0,1570.0,1680.0,501000],["2026-08-20",1680.0,1710.0,1650.0,1710.0,101600],["2026-08-21",1740.0,1760.0,1680.0,1760.0,189200],["2026-08-24",1790.0,1790.0,1690.0,1750.0,208900],["2026-08-25",1760.0,1870.0,1760.0,1870.0,280900],["2026-08-26",1880.0,1900.0,1850.0,1860.0,105300],["2026-08-27",1850.0,1850.0,1740.0,1770.0,163800],["2026-08-28",1770.0,1790.0,1700.0,1700.0,79700],["2026-09-03",1720.0,1770.0,1700.0,1750.0,77600],["2026-09-04",1790.0,1790.0,1710.0,1710.0,81300],["2026-09-07",1730.0,1730.0,1700.0,1700.0,102800],["2026-09-08",1710.0,1780.0,1650.0,1650.0,296500],["2026-09-09",1720.0,1720.0,1670.0,1700.0,54300],["2026-09-10",1740.0,1740.0,1680.0,1680.0,72900],["2026-09-11",1690.0,1690.0,1650.0,1670.0,130300],["2026-09-14",1680.0,1680.0,1590.0,1600.0,158100],["2026-09-15",1600.0,1710.0,1600.0,1680.0,126700],["2026-09-16",1750.0,1750.0,1640.0,1700.0,193400],["2026-09-17",1690.0,1690.0,1640.0,1670.0,153400],["2026-09-18",1680.0,1700.0,1660.0,1660.0,109900],["2026-09-21",1700.0,1700.0,1650.0,1650.0,30600],["2026-09-22",1650.0,1660.0,1620.0,1630.0,80200],["2026-09-23",1640.0,1640.0,1620.0,1630.0,44300],["2026-09-24",1610.0,1630.0,1600.0,1630.0,51400],["2026-09-25",1630.0,1650.0,1610.0,1620.0,80600],["2026-09-28",1680.0,1680.0,1590.0,1590.0,118700],["2026-09-29",1500.0,1610.0,1500.0,1580.0,335200],["2026-09-30",1580.0,1580.0,1550.0,1570.0,245300],["2026-10-01",1570.0,1570.0,1500.0,1500.0,112400],["2026-10-02",1510.0,1560.0,1490.0,1500.0,162200],["2026-10-05",1410.0,1500.0,1400.0,1400.0,283700],["2026-10-06",1310.0,1310.0,1310.0,1310.0,354900],["2026-10-07",1220.0,1220.0,1220.0,1220.0,241900],["2026-10-08",1140.0,1140.0,1140.0,1140.0,1495100],["2026-10-09",1070.0,1130.0,1070.0,1070.0,4088200],["2026-10-12",1070.0,1070.0,1070.0,1070.0,0]]}