{"sym":"FIT","index":false,"bars":[["2013-07-26",3460.42,3928.04,3429.24,3865.69,1223000],["2013-07-29",3896.86,4115.09,3865.69,4021.56,1046600],["2013-07-30",4021.56,4333.31,3990.39,4177.44,1243300],["2013-07-31",4177.44,4395.66,3865.69,4083.91,1690100],["2013-08-01",4083.91,4146.26,3834.51,3928.04,665900],["2013-08-02",3896.86,4115.09,3865.69,4083.91,655000],["2013-08-05",4052.74,4083.91,3928.04,3959.21,1066200],["2013-08-06",3990.39,4021.56,3896.86,3959.21,697900],["2013-08-07",4021.56,4333.31,3990.39,4333.31,906200],["2013-08-08",4333.31,4520.36,4239.79,4395.66,1285500],["2013-08-09",4489.19,4707.41,4364.49,4426.84,1208700],["2013-08-12",4426.84,4489.19,4302.14,4489.19,1225800],["2013-08-13",4520.36,4769.76,4520.36,4676.24,1451900],["2013-08-14",4676.24,4863.29,4551.54,4863.29,1474200],["2013-08-15",4987.99,5143.86,4832.11,4956.81,1436700],["2013-08-16",4925.64,5112.69,4832.11,5019.16,1018500],["2013-08-19",5081.51,5393.26,5019.16,5330.91,1793300],["2013-08-20",5393.26,5393.26,4956.81,5019.16,1277000],["2013-08-21",4956.81,5050.34,4863.29,5050.34,837700],["2013-08-22",5050.34,5050.34,4894.46,4956.81,731600],["2013-08-23",4925.64,5019.16,4769.76,4832.11,641300],["2013-08-26",4800.94,4987.99,4800.94,4987.99,647200],["2013-08-27",4987.99,4987.99,4894.46,4894.46,564600],["2013-08-28",4894.46,4894.46,4676.24,4800.94,624600],["2013-08-29",4800.94,4863.29,4676.24,4800.94,690000],["2013-08-30",4800.94,4800.94,4707.41,4800.94,418100],["2013-09-03",4800.94,4832.11,4738.59,4800.94,449300],["2013-09-04",4800.94,4894.46,4769.76,4894.46,604700],["2013-09-05",4925.64,5050.34,4925.64,4987.99,817200],["2013-09-06",4987.99,5019.16,4894.46,4894.46,779300],["2013-09-09",4863.29,4894.46,4769.76,4800.94,511000],["2013-09-10",4800.94,4863.29,4800.94,4863.29,416900],["2013-09-11",4832.11,4894.46,4800.94,4800.94,518600],["2013-09-12",4769.76,4863.29,4769.76,4832.11,401800],["2013-09-13",4832.11,4925.64,4769.76,4800.94,403400],["2013-09-16",4800.94,4894.46,4769.76,4800.94,555800],["2013-09-17",4800.94,4987.99,4769.76,4956.81,707200],["2013-09-18",4956.81,4987.99,4894.46,4925.64,649200],["2013-09-19",4958.47,5056.99,4958.47,5056.99,758300],["2013-09-20",5024.15,5155.5,4958.47,5155.5,850100],["2013-09-23",5155.5,5352.53,5155.5,5254.01,1299100],["2013-09-24",5319.69,5779.41,5286.85,5779.41,1865400],["2013-09-25",5877.93,5877.93,5451.04,5483.88,1322900],["2013-09-26",5451.04,5483.88,5155.5,5188.34,1411600],["2013-09-27",5056.99,5254.01,5024.15,5188.34,1064700],["2013-09-30",5122.66,5188.34,4991.31,5122.66,1293900],["2013-10-01",4991.31,5122.66,4958.47,5024.15,904600],["2013-10-02",5024.15,5254.01,5024.15,5221.18,1011200],["2013-10-03",5254.01,5286.85,5089.82,5155.5,771300],["2013-10-04",5089.82,5221.18,4991.31,5221.18,864100],["2013-10-07",5254.01,5352.53,5221.18,5352.53,913400],["2013-10-08",5385.36,5549.55,5319.69,5483.88,790100],["2013-10-09",5418.2,5516.71,5286.85,5483.88,744800],["2013-10-10",5451.04,5516.71,5319.69,5385.36,629000],["2013-10-11",5385.36,5451.04,5319.69,5385.36,695500],["2013-10-14",5451.04,5615.23,5451.04,5615.23,750400],["2013-10-15",5648.06,5877.93,5615.23,5877.93,787500],["2013-10-16",5910.76,6140.63,5910.76,6107.79,765100],["2013-10-17",6107.79,6140.63,5943.6,5976.44,711400],["2013-10-18",5976.44,6206.3,5943.6,6140.63,680100],["2013-10-21",6140.63,6337.65,6140.63,6304.82,858200],["2013-10-22",6239.14,6567.52,6206.3,6567.52,795300],["2013-10-23",6534.68,6600.35,6436.17,6501.84,799400],["2013-10-24",6534.68,6830.22,6370.49,6370.49,1564700],["2013-10-25",6370.49,6403.33,6074.95,6074.95,765800],["2013-10-28",6009.28,6009.28,5549.55,5648.06,1174300],["2013-10-29",5615.23,5680.9,5483.88,5549.55,896700],["2013-10-30",5483.88,5680.9,5483.88,5549.55,774800],["2013-10-31",5483.88,5549.55,5155.5,5155.5,1339500],["2013-11-01",5122.66,5188.34,5056.99,5188.34,666500],["2013-11-04",5155.5,5188.34,5056.99,5122.66,1116600],["2013-11-05",5122.66,5352.53,5122.66,5254.01,2379600],["2013-11-06",5188.34,5254.01,5155.5,5221.18,1117700],["2013-11-07",5254.01,5254.01,5056.99,5089.82,1309400],["2013-11-08",5024.15,5056.99,4662.94,4695.77,1778500],["2013-11-11",4695.77,4794.29,4662.94,4761.45,814100],["2013-11-12",4761.45,4761.45,4531.59,4531.59,856500],["2013-11-13",4531.59,4531.59,4433.07,4498.75,972300],["2013-11-14",4498.75,4662.94,4498.75,4630.1,1322800],["2013-11-15",4630.1,4728.61,4597.26,4728.61,996900],["2013-11-18",4761.45,5024.15,4728.61,4859.96,1488200],["2013-11-19",4859.96,4859.96,4695.77,4794.29,1052300],["2013-11-20",4728.61,4761.45,4630.1,4728.61,776400],["2013-11-21",4728.61,4859.96,4662.94,4662.94,1367000],["2013-11-22",4662.94,4695.77,4564.42,4597.26,854700],["2013-11-25",4597.26,4695.77,4531.59,4597.26,713900],["2013-11-26",4597.26,4630.1,4531.59,4630.1,804600],["2013-11-27",4597.26,4794.29,4597.26,4728.61,1460500],["2013-11-28",4662.94,4794.29,4662.94,4794.29,1131100],["2013-11-29",4794.29,4859.96,4662.94,4662.94,1377900],["2013-12-02",4662.94,4695.77,4597.26,4662.94,519600],["2013-12-03",4662.94,4761.45,4662.94,4761.45,967000],["2013-12-04",4728.61,4794.29,4695.77,4728.61,757800],["2013-12-05",4728.61,4761.45,4662.94,4728.61,659400],["2013-12-06",4695.77,4827.12,4695.77,4827.12,1063400],["2013-12-09",4827.12,4925.64,4827.12,4859.96,927600],["2013-12-10",4859.96,4892.8,4794.29,4827.12,595200],["2013-12-11",4827.12,4827.12,4728.61,4761.45,950600],["2013-12-12",4695.77,4859.96,4695.77,4859.96,956900],["2013-12-13",4859.96,4892.8,4794.29,4859.96,796300],["2013-12-16",4794.29,5155.5,4794.29,5155.5,1645500],["2013-12-17",5155.5,5352.53,5122.66,5254.01,1202100],["2013-12-18",5221.18,5254.01,5122.66,5188.34,884000],["2013-12-19",5188.34,5254.01,5122.66,5188.34,1527900],["2013-12-20",5188.34,5680.9,5188.34,5680.9,1616315],["2013-12-23",6009.28,6239.14,5680.9,6239.14,2301040],["2013-12-24",6140.63,6403.33,6009.28,6239.14,1978075],["2013-12-25",6140.63,6173.47,5779.41,6042.11,1868400],["2013-12-26",6042.11,6042.11,5779.41,5877.93,1854000],["2013-12-27",5845.09,6009.28,5812.25,5877.93,997700],["2013-12-30",5943.6,5943.6,5319.69,5319.69,1821630],["2013-12-31",5188.34,5385.36,4794.29,5385.36,1799100],["2014-01-02",5385.36,5483.88,5155.5,5418.2,1295110],["2014-01-03",5451.04,5451.04,5188.34,5418.2,1399015],["2014-01-06",5418.2,5451.04,5254.01,5418.2,1029250],["2014-01-07",5451.04,5615.23,5451.04,5549.55,1291550],["2014-01-08",5549.55,5746.58,5385.36,5615.23,1349420],["2014-01-09",5615.23,5746.58,5418.2,5516.71,1490800],["2014-01-10",5549.55,5713.74,5385.36,5582.39,1826565],["2014-01-13",5615.23,5615.23,5385.36,5451.04,1097260],["2014-01-14",5451.04,5516.71,5188.34,5188.34,1097100],["2014-01-15",5188.34,5352.53,5188.34,5286.85,1168400],["2014-01-16",5254.01,5319.69,5155.5,5188.34,789700],["2014-01-17",5188.34,5254.01,5089.82,5089.82,1115900],["2014-01-20",5089.82,5122.66,4728.61,4761.45,730715],["2014-01-21",4761.45,4892.8,4695.77,4892.8,914300],["2014-01-22",4892.8,4958.47,4859.96,4859.96,691900],["2014-01-23",4859.96,4892.8,4761.45,4892.8,866300],["2014-01-24",4892.8,5056.99,4827.12,4991.31,812800],["2014-01-27",4958.47,5024.15,4925.64,4991.31,524200],["2014-02-06",5024.15,5089.82,4958.47,5024.15,684300],["2014-02-07",5024.15,5024.15,4827.12,4892.8,692115],["2014-02-10",4892.8,5319.69,4892.8,5319.69,1362020],["2014-02-11",5319.69,5451.04,5122.66,5122.66,1116800],["2014-02-12",5122.66,5254.01,5089.82,5221.18,990500],["2014-02-13",5254.01,5254.01,5089.82,5254.01,960600],["2014-02-14",5254.01,5352.53,5221.18,5286.85,818900],["2014-02-17",5352.53,5516.71,5319.69,5516.71,1634800],["2014-02-18",5516.71,5910.76,5516.71,5910.76,1649554],["2014-02-19",5910.76,6009.28,5648.06,5910.76,1489710],["2014-02-20",5910.76,5910.76,5319.69,5418.2,1758500],["2014-02-21",5418.2,5516.71,5319.69,5483.88,1055200],["2014-02-24",5483.88,5615.23,5451.04,5582.39,1053500],["2014-02-25",5582.39,5648.06,5483.88,5549.55,746500],["2014-02-26",5549.55,5582.39,5451.04,5516.71,714036],["2014-02-27",5516.71,5648.06,5483.88,5549.55,1354820],["2014-02-28",5549.55,5582.39,5483.88,5582.39,684300],["2014-03-03",5582.39,5680.9,5451.04,5549.55,1145430],["2014-03-04",5549.55,5549.55,5451.04,5549.55,452900],["2014-03-05",5516.71,6074.95,5516.71,6074.95,2101430],["2014-03-06",6140.63,6337.65,6074.95,6337.65,2075000],["2014-03-07",6337.65,6370.49,6206.3,6239.14,803010],["2014-03-10",6239.14,6863.05,6140.63,6863.05,2622400],["2014-03-11",6863.05,6895.89,6666.03,6797.38,925220],["2014-03-12",6830.22,6961.57,6501.84,6567.52,2175690],["2014-03-13",6567.52,6567.52,6337.65,6567.52,1583506],["2014-03-14",6567.52,6764.54,6271.98,6469.0,2261525],["2014-03-17",6501.84,6501.84,6239.14,6469.0,1734900],["2014-03-18",6469.0,6469.0,6239.14,6271.98,1586035],["2014-03-19",6271.98,6271.98,6107.79,6107.79,1203400],["2014-03-20",6107.79,6337.65,6074.95,6206.3,1646000],["2014-03-21",6206.3,6337.65,6206.3,6239.14,1336075],["2014-03-24",6239.14,6370.49,6239.14,6337.65,1718070],["2014-03-25",6337.65,6436.17,6140.63,6140.63,1726807],["2014-03-26",6727.6,6727.6,6727.6,6727.6,39300],["2014-03-27",7314.57,7359.72,6998.51,7359.72,3325500],["2014-03-28",7495.18,7585.48,7179.12,7314.57,1596600],["2014-03-31",7314.57,7404.87,7133.96,7224.27,1223800],["2014-04-01",7224.27,7269.42,6908.21,7269.42,2280700],["2014-04-02",7269.42,7359.72,7088.81,7359.72,1074040],["2014-04-03",7404.87,7766.09,7224.27,7675.78,1907800],["2014-04-04",7675.78,7766.09,7450.03,7720.94,1484945],["2014-04-07",7675.78,7811.24,7585.48,7766.09,1108600],["2014-04-08",7766.09,7856.39,7630.63,7720.94,1370980],["2014-04-10",7811.24,8307.91,7766.09,8262.76,2698130],["2014-04-11",8262.76,8307.91,8082.15,8127.3,1228900],["2014-04-14",8127.3,8217.6,7991.85,8217.6,1157600],["2014-04-15",8217.6,8488.51,7675.78,7675.78,3225808],["2014-04-16",7675.78,7811.24,7179.12,7450.03,2444500],["2014-04-17",7450.03,7675.78,7269.42,7675.78,1752620],["2014-04-18",7675.78,7675.78,7088.81,7088.81,1499750],["2014-04-21",7043.66,7088.81,6772.75,6772.75,1195605],["2014-04-22",6772.75,7088.81,6772.75,7088.81,699500],["2014-04-23",7088.81,7133.96,6863.05,6998.51,816400],["2014-04-24",6998.51,7043.66,6817.9,6863.05,838210],["2014-04-25",6863.05,7088.81,6863.05,6998.51,818200],["2014-04-28",6998.51,7088.81,6817.9,6863.05,793300],["2014-04-29",6863.05,6908.21,6772.75,6908.21,516900],["2014-05-05",6908.21,6953.36,6456.69,6456.69,978010],["2014-05-06",6411.54,6411.54,5869.72,6276.08,716803],["2014-05-07",6276.08,6321.23,6050.32,6276.08,557400],["2014-05-08",6276.08,6276.08,5689.11,5689.11,274300],["2014-05-09",5147.29,5734.26,5147.29,5689.11,2470520],["2014-05-12",5689.11,5689.11,5147.29,5147.29,1171600],["2014-05-13",5147.29,5147.29,4740.93,4831.23,977200],["2014-05-14",4831.23,5282.75,4786.08,5282.75,1137700],["2014-05-15",5327.9,5734.26,5147.29,5463.35,2129800],["2014-05-16",5463.35,5689.11,5327.9,5689.11,1328800],["2014-05-19",5689.11,5960.02,5463.35,5869.72,1537323],["2014-05-20",5914.87,6140.63,5643.96,6140.63,1677200],["2014-05-21",6140.63,6366.39,5914.87,6185.78,1298500],["2014-05-22",6185.78,6230.93,5869.72,6095.48,1921720],["2014-05-23",6095.48,6501.84,6005.17,6366.39,2763504],["2014-05-26",6411.54,6411.54,6185.78,6321.23,1305900],["2014-05-27",6276.08,6501.84,6005.17,6501.84,3401348],["2014-05-28",6501.84,6501.84,6185.78,6276.08,2684484],["2014-05-29",6276.08,6276.08,6050.32,6095.48,1684680],["2014-05-30",6095.48,6140.63,5914.87,6050.32,3359196],["2014-06-02",6050.32,6095.48,5914.87,6005.17,1864291],["2014-06-03",6005.17,6140.63,5960.02,6005.17,1482221],["2014-06-04",6005.17,6276.08,5914.87,6005.17,2726781],["2014-06-05",6005.17,6276.08,6005.17,6185.78,2434011],["2014-06-06",6185.78,6456.69,6185.78,6456.69,2360026],["2014-06-09",6501.84,6637.3,6456.69,6501.84,3738326],["2014-06-10",6501.84,6501.84,6230.93,6276.08,2192569],["2014-06-11",6276.08,6546.99,6230.93,6456.69,1749770],["2014-06-12",6456.69,6908.21,6411.54,6817.9,3756515],["2014-06-13",6817.9,7088.81,6727.6,7088.81,2897467],["2014-06-16",7088.81,7314.57,6908.21,7314.57,3858777],["2014-06-17",7314.57,7314.57,7133.96,7224.27,2201155],["2014-06-18",7269.42,7450.03,7043.66,7043.66,4275240],["2014-06-19",7043.66,7043.66,6501.84,6863.05,3073425],["2014-06-20",6863.05,6863.05,6546.99,6546.99,1846575],["2014-06-23",6546.99,6546.99,6411.54,6411.54,1666565],["2014-06-24",6366.39,6637.3,6276.08,6456.69,3570448],["2014-06-25",7092.58,7092.58,7092.58,7092.58,2182325],["2014-06-26",7728.46,7728.46,6945.83,6945.83,1623590],["2014-06-27",6945.83,6994.75,6799.09,6994.75,1252048],["2014-06-30",6994.75,7141.49,6896.92,7092.58,1426300],["2014-07-01",7092.58,7141.49,6994.75,7043.66,2011140],["2014-07-02",7043.66,7239.32,6994.75,7239.32,1834690],["2014-07-03",7190.4,7337.15,7190.4,7288.23,1349827],["2014-07-04",7288.23,7288.23,7141.49,7239.32,1488600],["2014-07-07",7239.32,7288.23,7141.49,7190.4,1660200],["2014-07-08",7190.4,7239.32,7092.58,7239.32,1240110],["2014-07-09",7239.32,7434.98,7239.32,7386.06,2224660],["2014-07-10",7434.98,7434.98,7043.66,7288.23,2302300],["2014-07-11",7288.23,7288.23,7141.49,7239.32,1128400],["2014-07-14",7190.4,7288.23,7141.49,7190.4,1534150],["2014-07-15",7190.4,7386.06,7190.4,7386.06,1971200],["2014-07-16",7434.98,7679.55,7434.98,7532.8,4194159],["2014-07-17",7532.8,7532.8,7288.23,7337.15,1994590],["2014-07-18",7337.15,7337.15,7190.4,7190.4,1515200],["2014-07-21",7190.4,7337.15,7092.58,7141.49,1701500],["2014-07-22",7141.49,7190.4,6994.75,7043.66,1370160],["2014-07-23",7043.66,7190.4,7043.66,7190.4,1501415],["2014-07-24",7190.4,7239.32,7141.49,7190.4,1524775],["2014-07-25",7190.4,7239.32,6945.83,6945.83,2151490],["2014-07-28",6896.92,6896.92,6505.6,6505.6,1659475],["2014-07-29",6505.6,6652.35,6456.69,6603.43,1114460],["2014-07-30",6603.43,6750.18,6505.6,6701.26,1725200],["2014-07-31",6701.26,6799.09,6603.43,6750.18,1211210],["2014-08-01",6750.18,6799.09,6554.52,6701.26,1655410],["2014-08-04",6701.26,6701.26,6603.43,6701.26,1094730],["2014-08-05",6701.26,6945.83,6652.35,6896.92,2239827],["2014-08-06",6750.18,7043.66,6750.18,6945.83,2737785],["2014-08-07",6945.83,6945.83,6848.0,6945.83,1073351],["2014-08-08",6945.83,6994.75,6848.0,6896.92,1972550],["2014-08-11",6896.92,6945.83,6799.09,6799.09,1190243],["2014-08-12",6799.09,6896.92,6750.18,6848.0,1402425],["2014-08-13",6848.0,6945.83,6750.18,6945.83,2425300],["2014-08-14",6945.83,7043.66,6848.0,6848.0,1993400],["2014-08-15",6848.0,6896.92,6799.09,6848.0,1467345],["2014-08-18",6848.0,6896.92,6799.09,6896.92,1481775],["2014-08-19",6896.92,6945.83,6799.09,6799.09,1451400],["2014-08-20",6799.09,6799.09,6701.26,6701.26,1150900],["2014-08-21",6701.26,6799.09,6701.26,6799.09,1558923],["2014-08-22",6799.09,6848.0,6750.18,6750.18,1383075],["2014-08-25",6750.18,7043.66,6701.26,6945.83,4660625],["2014-08-26",6945.83,7043.66,6896.92,6896.92,2229262],["2014-08-27",6896.92,7043.66,6896.92,6994.75,2145564],["2014-08-28",6994.75,7239.32,6994.75,7092.58,2435153],["2014-08-29",7190.4,7190.4,6994.75,7092.58,2042580],["2014-09-03",7141.49,7337.15,7141.49,7190.4,1627506],["2014-09-04",7239.32,7386.06,7141.49,7239.32,2645570],["2014-09-05",7239.32,7532.8,7239.32,7532.8,3181501],["2014-09-08",7581.72,7679.55,7337.15,7337.15,2331941],["2014-09-09",7337.15,7434.98,6896.92,6896.92,3319735],["2014-09-10",6896.92,7239.32,6896.92,7239.32,2915977],["2014-09-11",7288.23,7386.06,7092.58,7190.4,1716469],["2014-09-12",7190.4,7288.23,7141.49,7239.32,1355582],["2014-09-15",7288.23,7483.89,7239.32,7337.15,3660536],["2014-09-16",7337.15,8070.86,7288.23,8070.86,5685792],["2014-09-17",8462.18,8853.49,8462.18,8804.58,4809652],["2014-09-18",8804.58,8804.58,8119.78,8168.69,3180078],["2014-09-19",8070.86,8902.4,7973.03,8853.49,5683862],["2014-09-22",8902.4,9195.89,8804.58,8951.32,2665035],["2014-09-23",8804.58,9000.23,8706.75,8853.49,2835473],["2014-09-24",8804.58,9049.15,8413.26,9049.15,3990058],["2014-09-25",9049.15,9538.29,8755.66,9538.29,4520071],["2014-09-26",9636.12,9880.69,9342.63,9685.03,4260823],["2014-09-29",9587.21,10614.41,9587.21,10614.41,4608473],["2014-09-30",11005.72,11543.78,10614.41,11543.78,3645477],["2014-10-01",11543.78,11690.52,11054.63,11201.38,3023930],["2014-10-02",11103.55,12032.92,10858.98,11690.52,3794799],["2014-10-03",11690.52,12619.89,11445.95,12619.89,4432932],["2014-10-06",12570.98,12913.38,12326.41,12864.46,3365093],["2014-10-07",12913.38,12913.38,12619.89,12815.55,2413025],["2014-10-08",12864.46,13549.26,12375.32,13549.26,5016938],["2014-10-09",13402.52,13744.92,13109.04,13109.04,3246186],["2014-10-10",13109.04,13109.04,12424.24,12619.89,5315600],["2014-10-13",12619.89,12668.81,12130.75,12228.58,2744746],["2014-10-14",12228.58,12619.89,12130.75,12130.75,2171640],["2014-10-15",12179.66,12424.24,11641.61,12424.24,2797915],["2014-10-16",12424.24,12522.06,11641.61,11837.26,2425859],["2014-10-17",12228.58,12815.55,11690.52,12815.55,5032897],["2014-10-20",12815.55,13500.35,12717.72,13304.69,3703930],["2014-10-21",13206.86,13451.44,13011.21,13011.21,2125614],["2014-10-22",12815.55,13353.61,12815.55,13304.69,3481142],["2014-10-23",13304.69,13402.52,12668.81,12913.38,3589545],["2014-10-24",12913.38,13060.12,12424.24,13060.12,4446155],["2014-10-27",12766.64,12962.29,11886.18,11886.18,1780520],["2014-10-28",11886.18,12228.58,11739.43,11739.43,2703589],["2014-10-29",11886.18,12570.98,11886.18,12424.24,4477660],["2014-10-30",12473.15,12522.06,12228.58,12228.58,1877750],["2014-10-31",12228.58,12375.32,12130.75,12228.58,2348292],["2014-11-03",12375.32,12570.98,12326.41,12424.24,1599985],["2014-11-04",12473.15,12864.46,12277.49,12570.98,2947509],["2014-11-05",12570.98,13793.84,12570.98,13793.84,6061504],["2014-11-06",13793.84,14576.46,13793.84,14185.15,3175153],["2014-11-07",14282.98,14429.72,13989.49,14087.32,2912005],["2014-11-10",14185.15,15408.01,14087.32,14821.04,3875282],["2014-11-11",14821.04,15163.44,14674.29,15163.44,3337685],["2014-11-12",15652.58,15701.49,15016.69,15701.49,2437916],["2014-11-13",15750.41,15750.41,15065.61,15652.58,4178534],["2014-11-14",15603.67,15603.67,14918.87,15505.84,2137860],["2014-11-17",15701.49,16239.55,15701.49,15750.41,3413565],["2014-11-18",15750.41,15897.15,15261.27,15261.27,2395598],["2014-11-19",15261.27,15408.01,14576.46,15212.35,3340008],["2014-11-20",15310.18,15701.49,15261.27,15261.27,2332270],["2014-11-21",15310.18,15897.15,15114.52,15114.52,4106256],["2014-11-24",15114.52,15163.44,14821.04,14821.04,1877378],["2014-11-25",14869.95,15065.61,14576.46,14625.38,1574670],["2014-11-26",14625.38,15016.69,13206.86,13206.86,5451997],["2014-11-27",11984.01,13696.01,11984.01,13696.01,3272300],["2014-11-28",13696.01,13696.01,13109.04,13206.86,1719403],["2014-12-01",13206.86,13206.86,12228.58,12228.58,2565650],["2014-12-02",12228.58,12619.89,12228.58,12522.06,1996855],["2014-12-03",12522.06,13109.04,12522.06,13011.21,1039151],["2014-12-04",12962.29,13060.12,12522.06,12522.06,1378124],["2014-12-05",12522.06,12913.38,12473.15,12570.98,1872645],["2014-12-08",12619.89,12717.72,12277.49,12424.24,1308754],["2014-12-09",12424.24,12473.15,11201.38,11201.38,2507400],["2014-12-10",10125.26,11592.69,10125.26,11299.21,1691193],["2014-12-11",11250.29,11397.03,10858.98,11299.21,1229548],["2014-12-12",11250.29,11690.52,11250.29,11592.69,1243350],["2014-12-15",11494.86,12032.92,11445.95,11788.35,1252530],["2014-12-16",11641.61,11739.43,11348.12,11348.12,1192310],["2014-12-17",11494.86,11641.61,10272.01,10761.15,1858250],["2014-12-18",10761.15,11397.03,10761.15,11250.29,974130],["2014-12-19",11250.29,11348.12,10614.41,10614.41,987000],["2014-12-22",10663.32,11250.29,10663.32,11250.29,1812480],["2014-12-23",11250.29,12179.66,11054.63,11739.43,3578207],["2014-12-24",11788.35,12130.75,11739.43,12130.75,2573142],["2014-12-25",12130.75,12228.58,11690.52,11935.09,893580],["2014-12-26",11788.35,11837.26,11201.38,11250.29,1862870],["2014-12-29",11152.46,11250.29,10125.26,10125.26,2305595],["2014-12-30",10174.18,11103.55,9733.95,11103.55,1715440],["2014-12-31",11250.29,11935.09,11250.29,11299.21,2993187],["2015-01-05",12388.29,12388.29,12184.08,12388.29,2644061],["2015-01-06",12592.49,13000.89,12388.29,12864.76,1691650],["2015-01-07",12864.76,13068.96,12252.15,12592.49,2357376],["2015-01-08",12660.56,12660.56,12116.02,12116.02,1817235],["2015-01-09",12116.02,12320.22,12047.95,12047.95,1623945],["2015-01-12",12047.95,12456.35,11639.54,12252.15,1752860],["2015-01-13",11026.94,12320.22,11026.94,12047.95,862570],["2015-01-14",10890.8,12184.08,10890.8,12047.95,735120],["2015-01-15",12047.95,12252.15,11979.88,12116.02,1082170],["2015-01-16",11231.14,12456.35,11231.14,12184.08,1770695],["2015-01-19",12184.08,12388.29,12116.02,12116.02,920550],["2015-01-20",12184.08,12252.15,11979.88,11979.88,793200],["2015-01-21",12047.95,12116.02,11775.68,11775.68,800800],["2015-01-22",11775.68,11843.75,11435.34,11639.54,1496004],["2015-01-23",11707.61,11843.75,11639.54,11843.75,1180610],["2015-01-26",11707.61,12184.08,11707.61,12047.95,1534685],["2015-01-27",12047.95,12116.02,11571.48,11639.54,1490724],["2015-01-28",11639.54,11775.68,11503.41,11571.48,1267221],["2015-01-29",11435.34,12456.35,11435.34,12456.35,3372493],["2015-01-30",11979.88,12456.35,11775.68,12047.95,1311500],["2015-02-02",12047.95,12320.22,11979.88,12184.08,1882130],["2015-02-03",12184.08,12388.29,11911.81,11911.81,1863093],["2015-02-04",11979.88,12116.02,11707.61,12047.95,1145695],["2015-02-05",12184.08,12864.76,12116.02,12728.62,5612325],["2015-02-06",12728.62,13205.1,12592.49,13205.1,3058230],["2015-02-09",13205.1,13341.23,12728.62,12796.69,2063254],["2015-02-10",12728.62,13409.3,12660.56,13341.23,5614481],["2015-02-11",13273.16,13749.64,13068.96,13613.5,3135580],["2015-02-12",13545.43,13613.5,13341.23,13409.3,1688647],["2015-02-13",13409.3,13681.57,13205.1,13681.57,3669469],["2015-02-24",13681.57,13681.57,13409.3,13477.37,1661569],["2015-02-25",13273.16,13477.37,12660.56,12660.56,3662930],["2015-02-26",12796.69,12796.69,12320.22,12796.69,2479585],["2015-02-27",12796.69,12796.69,12388.29,12388.29,2207817],["2015-03-02",12388.29,12388.29,11911.81,11979.88,2532651],["2015-03-03",11979.88,12388.29,11979.88,12388.29,2206456],["2015-03-04",12388.29,12524.42,12252.15,12252.15,1296571],["2015-03-05",12252.15,12456.35,12116.02,12320.22,1855715],["2015-03-06",12320.22,12388.29,12184.08,12388.29,1396205],["2015-03-09",12388.29,12388.29,12116.02,12116.02,1664110],["2015-03-10",11911.81,12456.35,11843.75,12456.35,5106857],["2015-03-11",12388.29,12456.35,12252.15,12252.15,2246660],["2015-03-12",12252.15,12456.35,12184.08,12252.15,2191370],["2015-03-13",12252.15,12320.22,12184.08,12252.15,2012435],["2015-03-16",12252.15,12592.49,12116.02,12592.49,4151375],["2015-03-17",12592.49,13000.89,12524.42,12932.83,4595240],["2015-03-18",12932.83,13137.03,12728.62,13137.03,4068373],["2015-03-19",13068.96,13137.03,12796.69,13000.89,2798514],["2015-03-20",12932.83,13068.96,12660.56,13068.96,3558789],["2015-03-23",13068.96,13205.1,12864.76,13000.89,4908350],["2015-03-24",12932.83,13068.96,12660.56,13068.96,4109670],["2015-03-25",13068.96,13205.1,12864.76,13137.03,4761200],["2015-03-26",13068.96,13137.03,12864.76,12932.83,3040125],["2015-03-27",12932.83,13000.89,12592.49,12592.49,2616045],["2015-03-30",12592.49,12660.56,11571.48,11911.81,5341550],["2015-03-31",11911.81,12184.08,11707.61,11979.88,3435135],["2015-04-01",11979.88,11979.88,10890.8,10890.8,3374818],["2015-04-02",10958.87,11639.54,10686.6,11571.48,4689900],["2015-04-03",11571.48,11707.61,11435.34,11707.61,3699163],["2015-04-06",11707.61,11707.61,11503.41,11571.48,1747860],["2015-04-07",11571.48,11639.54,11299.21,11503.41,4210300],["2015-04-08",11435.34,11571.48,11231.14,11231.14,4050800],["2015-04-09",11231.14,11435.34,11026.94,11026.94,5867042],["2015-04-10",11952.86,12121.21,11868.69,12121.21,4269511],["2015-04-13",12205.39,12626.26,11784.51,11784.51,4164347],["2015-04-14",11868.69,12121.21,11616.16,11784.51,3795967],["2015-04-15",11784.51,11952.86,11616.16,11952.86,3163600],["2015-04-16",11784.51,11952.86,11700.34,11868.69,2654519],["2015-04-17",11952.86,12457.91,11868.69,12289.56,9244640],["2015-04-20",12373.74,12457.91,12121.21,12373.74,4749075],["2015-04-21",12289.56,12373.74,12121.21,12289.56,4199312],["2015-04-22",12205.39,12289.56,11952.86,12289.56,4263765],["2015-04-23",12289.56,12373.74,11784.51,12205.39,4292615],["2015-04-24",12205.39,12373.74,12037.04,12289.56,5396650],["2015-04-27",12205.39,12289.56,11952.86,12121.21,2404800],["2015-05-04",12037.04,12121.21,10942.76,11111.11,4024855],["2015-05-05",10942.76,11279.46,10353.54,11195.29,3398917],["2015-05-06",11111.11,11195.29,10521.89,10521.89,2915450],["2015-05-07",10437.71,10774.41,10353.54,10606.06,2816086],["2015-05-08",10521.89,11111.11,10437.71,11111.11,3630549],["2015-05-11",11026.94,11531.99,11026.94,11279.46,5711666],["2015-05-12",11195.29,11195.29,10942.76,11195.29,3733045],["2015-05-13",11195.29,11195.29,10942.76,11026.94,3222286],["2015-05-14",11026.94,11111.11,10942.76,11026.94,4188485],["2015-05-15",11026.94,11363.64,10858.59,11363.64,7607895],["2015-05-18",11279.46,11363.64,10690.24,10858.59,3114140],["2015-05-19",10858.59,11111.11,10774.41,11111.11,3080400],["2015-05-20",11195.29,12205.39,11111.11,12205.39,7607985],["2015-05-21",12289.56,12457.91,11784.51,12205.39,5707670],["2015-05-22",12121.21,12121.21,11026.94,11279.46,9461260],["2015-05-25",11279.46,11447.81,11026.94,11195.29,1339508],["2015-05-26",11111.11,11531.99,11111.11,11363.64,1622683],["2015-05-27",11363.64,11868.69,11195.29,11868.69,4441418],["2015-05-28",11952.86,12205.39,11784.51,12121.21,7813980],["2015-05-29",12121.21,12121.21,11700.34,11784.51,1789770],["2015-06-01",11784.51,11952.86,11700.34,11952.86,1836873],["2015-06-02",11868.69,12457.91,11868.69,12373.74,6836722],["2015-06-03",12373.74,13047.14,12289.56,13047.14,4729428],["2015-06-04",13131.31,13552.19,12878.79,13552.19,4193958],["2015-06-05",13552.19,13552.19,13215.49,13468.01,2891815],["2015-06-08",13552.19,14309.76,13468.01,13973.06,6519921],["2015-06-09",13973.06,13973.06,13215.49,13383.84,5840631],["2015-06-10",13383.84,13552.19,13047.14,13552.19,3294927],["2015-06-11",13468.01,14309.76,13299.66,14309.76,10028718],["2015-06-12",14309.76,14562.29,13720.54,14225.59,6623651],["2015-06-15",14225.59,14309.76,13720.54,14057.24,3847037],["2015-06-16",14141.41,14141.41,12710.44,12710.44,11770080],["2015-06-17",11868.69,12121.21,11447.81,11616.16,6993270],["2015-06-18",11616.16,11868.69,11531.99,11784.51,2456125],["2015-06-19",11784.51,11784.51,11195.29,11531.99,4591664],["2015-06-22",10521.89,11531.99,10521.89,10942.76,3365858],["2015-06-23",10942.76,11195.29,10858.59,11195.29,2379760],["2015-06-24",11195.29,11195.29,10858.59,10942.76,3356985],["2015-06-25",10690.24,10858.59,10606.06,10690.24,8205138],["2015-06-26",10690.24,11111.11,10690.24,10774.41,5018313],["2015-06-29",10774.41,11026.94,10690.24,10942.76,6586215],["2015-06-30",10942.76,11111.11,10774.41,10774.41,4365215],["2015-07-01",10942.76,10942.76,10521.89,10606.06,3495023],["2015-07-02",10606.06,10858.59,10521.89,10774.41,3626225],["2015-07-03",10858.59,10942.76,10690.24,10774.41,3609520],["2015-07-06",10774.41,10942.76,10690.24,10690.24,3567355],["2015-07-07",10690.24,11195.29,10606.06,10942.76,6730419],["2015-07-08",10942.76,11111.11,10690.24,10774.41,4222130],["2015-07-09",10774.41,10858.59,10690.24,10690.24,2244695],["2015-07-10",10858.59,11111.11,10690.24,10690.24,4312619],["2015-07-13",10690.24,10774.41,10521.89,10521.89,3109832],["2015-07-14",10521.89,10606.06,10185.19,10185.19,4384850],["2015-07-15",10185.19,10269.36,9511.78,9848.48,8788725],["2015-07-16",9848.48,10353.54,9848.48,10101.01,8254240],["2015-07-17",9090.91,10269.36,9090.91,10016.84,9719428],["2015-07-20",9848.48,10016.84,9680.13,9764.31,2150040],["2015-07-21",9848.48,9932.66,9680.13,9680.13,1327860],["2015-07-22",9680.13,9848.48,9343.43,9848.48,4782260],["2015-07-23",9848.48,10016.84,9764.31,9848.48,2529290],["2015-07-24",9848.48,9848.48,9595.96,9595.96,1786056],["2015-07-27",9848.48,9848.48,9511.78,9511.78,2223910],["2015-07-28",9595.96,9595.96,9090.91,9090.91,3499476],["2015-07-29",9259.26,9932.66,9175.08,9932.66,5432355],["2015-07-30",10016.84,10437.71,10016.84,10353.54,5264751],["2015-07-31",10437.71,10521.89,10185.19,10185.19,3158670],["2015-08-03",10185.19,10437.71,10016.84,10437.71,5655277],["2015-08-04",10437.71,10437.71,10185.19,10269.36,2644700],["2015-08-05",10269.36,10690.24,10269.36,10690.24,4469550],["2015-08-06",10690.24,11026.94,9680.13,10521.89,4090300],["2015-08-07",10521.89,10858.59,10437.71,10606.06,4818087],["2015-08-10",10606.06,10690.24,10353.54,10353.54,2705625],["2015-08-11",10353.54,10690.24,10353.54,10606.06,7005087],["2015-08-12",10606.06,10774.41,10269.36,10437.71,6722360],["2015-08-19",10101.01,10353.54,10101.01,10101.01,3373610],["2015-08-20",9427.61,9764.31,9427.61,9427.61,9325730],["2015-08-21",8922.56,9090.91,8838.38,8838.38,5781460],["2015-08-24",8249.16,8417.51,8249.16,8249.16,4320140],["2015-08-25",7744.11,7996.63,7744.11,7996.63,15972840],["2015-08-26",7996.63,8501.68,7912.46,8501.68,5852830],["2015-08-27",8670.03,8922.56,8501.68,8501.68,6954450],["2015-08-28",8417.51,8754.21,8333.33,8501.68,5409020],["2015-08-31",8501.68,8501.68,8080.81,8333.33,4008390],["2015-09-01",8249.16,8501.68,8164.98,8164.98,2520610],["2015-09-03",8080.81,8249.16,7912.46,7912.46,2899500],["2015-09-04",7912.46,8080.81,7659.93,7828.28,3309410],["2015-09-07",7828.28,7996.63,7744.11,7828.28,1852050],["2015-09-08",7828.28,8249.16,7744.11,8164.98,3873160],["2015-09-09",8249.16,8333.33,8080.81,8164.98,2148630],["2015-09-10",8080.81,8249.16,7996.63,8080.81,1787410],["2015-09-11",8164.98,8249.16,7996.63,8080.81,2357750],["2015-09-14",8080.81,8164.98,7912.46,7912.46,2655970],["2015-09-15",7912.46,7996.63,7828.28,7912.46,1180050],["2015-09-16",7912.46,7996.63,7828.28,7912.46,1152290],["2015-09-17",7912.46,8164.98,7912.46,8080.81,2139830],["2015-09-18",8164.98,8417.51,8080.81,8333.33,4399960],["2015-09-21",8249.16,8501.68,8249.16,8417.51,2055690],["2015-09-22",8417.51,8670.03,8333.33,8501.68,3630160],["2015-09-23",8501.68,8670.03,8417.51,8501.68,3200230],["2015-09-24",8501.68,8670.03,8417.51,8585.86,2990360],["2015-09-25",8585.86,8585.86,8249.16,8333.33,1902010],["2015-09-28",8417.51,8417.51,7996.63,7996.63,3540940],["2015-09-29",7912.46,7996.63,7744.11,7912.46,1975440],["2015-09-30",7996.63,8080.81,7828.28,7828.28,992780],["2015-10-01",7828.28,7996.63,7828.28,7828.28,989790],["2015-10-02",7828.28,7912.46,7744.11,7828.28,1840420],["2015-10-05",7828.28,7996.63,7744.11,7912.46,3808800],["2015-10-06",8080.81,8249.16,7996.63,8249.16,3058450],["2015-10-07",8249.16,8249.16,7996.63,7996.63,2829470],["2015-10-08",7996.63,8249.16,7996.63,8249.16,2111000],["2015-10-09",8249.16,8333.33,8164.98,8164.98,3696270],["2015-10-12",8164.98,8249.16,8080.81,8080.81,1286200],["2015-10-13",7996.63,8164.98,7996.63,7996.63,1492550],["2015-10-14",7996.63,8164.98,7996.63,8080.81,1908380],["2015-10-15",8080.81,8249.16,8080.81,8164.98,2131410],["2015-10-16",8164.98,8585.86,8164.98,8417.51,5745630],["2015-10-19",8501.68,8585.86,8417.51,8417.51,1933820],["2015-10-20",8417.51,8501.68,8164.98,8249.16,1490630],["2015-10-21",8249.16,8417.51,8164.98,8164.98,1385380],["2015-10-22",8164.98,8333.33,8164.98,8249.16,743300],["2015-10-23",8333.33,8333.33,8164.98,8249.16,1121740],["2015-10-26",8249.16,8333.33,8164.98,8164.98,1333960],["2015-10-27",8164.98,8333.33,8164.98,8164.98,1797980],["2015-10-28",8249.16,8333.33,8164.98,8249.16,803690],["2015-10-29",8333.33,8501.68,8333.33,8417.51,3311010],["2015-10-30",8501.68,8922.56,8501.68,8754.21,6520360],["2015-11-02",8838.38,8838.38,8585.86,8670.03,1459040],["2015-11-03",8670.03,8754.21,8501.68,8670.03,3645410],["2015-11-04",8670.03,8754.21,8501.68,8585.86,2468340],["2015-11-05",8501.68,8585.86,8417.51,8501.68,1486410],["2015-11-06",8417.51,8501.68,8249.16,8249.16,2066830],["2015-11-09",8333.33,8670.03,8333.33,8670.03,6066690],["2015-11-10",8585.86,8670.03,8417.51,8585.86,3030210],["2015-11-11",8501.68,8501.68,8333.33,8333.33,2090250],["2015-11-12",8333.33,8501.68,8164.98,8501.68,5372480],["2015-11-13",8501.68,8838.38,8501.68,8838.38,10930980],["2015-11-16",8754.21,9175.08,8670.03,9175.08,10706230],["2015-11-17",9090.91,9343.43,9006.73,9006.73,12081920],["2015-11-18",8922.56,9090.91,8838.38,8838.38,7167390],["2015-11-19",8838.38,9090.91,8838.38,8922.56,6441310],["2015-11-20",8922.56,9175.08,8838.38,9006.73,7233870],["2015-11-23",9175.08,9259.26,9006.73,9175.08,4997710],["2015-11-24",9090.91,9175.08,8754.21,8754.21,6151310],["2015-11-25",8754.21,8922.56,8670.03,8754.21,4124280],["2015-11-26",8838.38,9006.73,8670.03,8754.21,3410160],["2015-11-27",8754.21,8838.38,8501.68,8501.68,4118430],["2015-11-30",8501.68,8501.68,8080.81,8080.81,4333840],["2015-12-01",8164.98,8249.16,7996.63,7996.63,2637680],["2015-12-02",8080.81,8249.16,8080.81,8164.98,1755060],["2015-12-03",8080.81,8164.98,7996.63,7996.63,1586440],["2015-12-04",7912.46,8164.98,7912.46,8080.81,1667120],["2015-12-07",8164.98,8164.98,7996.63,7996.63,988650],["2015-12-08",7996.63,8164.98,7828.28,8080.81,1994510],["2015-12-09",8080.81,8080.81,7912.46,7912.46,1359870],["2015-12-10",7912.46,7996.63,7828.28,7828.28,1714260],["2015-12-11",7828.28,8080.81,7828.28,7996.63,1678150],["2015-12-14",7996.63,8080.81,7912.46,7996.63,854000],["2015-12-15",8080.81,8080.81,7996.63,7996.63,816750],["2015-12-16",8164.98,8164.98,7996.63,8080.81,1337150],["2015-12-17",8080.81,8164.98,7996.63,7996.63,1184460],["2015-12-18",7996.63,8080.81,7912.46,7912.46,869160],["2015-12-21",7912.46,7996.63,7828.28,7828.28,955280],["2015-12-22",7912.46,7912.46,7744.11,7828.28,1084700],["2015-12-23",7744.11,7828.28,7659.93,7744.11,1016430],["2015-12-24",7744.11,7828.28,7659.93,7659.93,801970],["2015-12-25",7659.93,7744.11,7575.76,7659.93,2113230],["2015-12-28",7659.93,7744.11,7575.76,7659.93,1870500],["2015-12-29",7659.93,7828.28,7659.93,7828.28,1357120],["2015-12-30",7828.28,7912.46,7744.11,7744.11,1115520],["2015-12-31",7744.11,7828.28,7659.93,7659.93,1696990],["2016-01-04",7744.11,7996.63,7659.93,7744.11,2898920],["2016-01-05",7744.11,7828.28,7659.93,7659.93,1232510],["2016-01-06",7659.93,7912.46,7659.93,7828.28,959960],["2016-01-07",7744.11,7744.11,7491.58,7659.93,2824170],["2016-01-08",7575.76,7575.76,7407.41,7407.41,2473920],["2016-01-11",7407.41,7491.58,7323.23,7407.41,1716000],["2016-01-12",7407.41,7744.11,7407.41,7659.93,1585650],["2016-01-13",7659.93,7659.93,7491.58,7659.93,1089610],["2016-01-14",7491.58,7491.58,7154.88,7323.23,1722220],["2016-01-15",7407.41,7407.41,6986.53,6986.53,2854610],["2016-01-18",6734.01,6818.18,6565.66,6565.66,2092080],["2016-01-19",6397.31,6734.01,6397.31,6734.01,7712540],["2016-01-20",6649.83,6734.01,6565.66,6565.66,2252370],["2016-01-21",6565.66,6565.66,6144.78,6144.78,4938970],["2016-01-22",6228.96,6313.13,5723.91,6228.96,9657040],["2016-01-25",6313.13,6649.83,6313.13,6649.83,4281620],["2016-01-26",6481.48,6649.83,6228.96,6481.48,1946770],["2016-01-27",6481.48,6818.18,6481.48,6649.83,5154720],["2016-01-28",6649.83,6734.01,6481.48,6481.48,1838720],["2016-01-29",6565.66,6649.83,6397.31,6481.48,1616890],["2016-02-01",6565.66,6649.83,6481.48,6481.48,1045610],["2016-02-02",6481.48,6565.66,6397.31,6481.48,1444790],["2016-02-03",6313.13,6565.66,6313.13,6397.31,947040],["2016-02-04",6481.48,6565.66,6397.31,6397.31,691770],["2016-02-05",6481.48,6649.83,6397.31,6565.66,1043430],["2016-02-15",6565.66,6649.83,6481.48,6565.66,1090160],["2016-02-16",6565.66,6902.36,6565.66,6818.18,2436760],["2016-02-17",6818.18,6902.36,6818.18,6818.18,2241350],["2016-02-18",6902.36,6986.53,6818.18,6902.36,1680190],["2016-02-19",6902.36,6986.53,6818.18,6902.36,2088090],["2016-02-22",6986.53,7154.88,6902.36,7070.71,2659540],["2016-02-23",7070.71,7239.06,6902.36,7070.71,2288130],["2016-02-24",6902.36,7070.71,6902.36,6986.53,1529940],["2016-02-25",6986.53,7070.71,6818.18,6818.18,2190160],["2016-02-26",6902.36,6902.36,6734.01,6818.18,1765800],["2016-02-29",6902.36,6902.36,6818.18,6818.18,1001970],["2016-03-01",6734.01,6902.36,6734.01,6734.01,990470],["2016-03-02",6818.18,6818.18,6734.01,6734.01,900170],["2016-03-03",6734.01,6734.01,6565.66,6734.01,1817540],["2016-03-04",6649.83,6818.18,6649.83,6734.01,1724710],["2016-03-07",6734.01,6902.36,6649.83,6734.01,2490280],["2016-03-08",6734.01,6818.18,6649.83,6734.01,1741800],["2016-03-09",6734.01,6986.53,6734.01,6902.36,3753210],["2016-03-10",6902.36,6986.53,6818.18,6902.36,3391450],["2016-03-11",6818.18,6986.53,6818.18,6902.36,2786780],["2016-03-14",6902.36,6902.36,6734.01,6818.18,2584080],["2016-03-15",6734.01,6818.18,6649.83,6649.83,1849910],["2016-03-16",6649.83,6902.36,6565.66,6734.01,3444370],["2016-03-17",6818.18,6986.53,6734.01,6734.01,2073470],["2016-03-18",6818.18,6818.18,6734.01,6734.01,1598300],["2016-03-21",6818.18,6902.36,6649.83,6649.83,1521630],["2016-03-22",6649.83,6649.83,6481.48,6565.66,2665910],["2016-03-23",6565.66,6649.83,6481.48,6649.83,773450],["2016-03-24",6649.83,6649.83,6397.31,6481.48,2482960],["2016-03-25",6481.48,6481.48,6313.13,6397.31,2160690],["2016-03-28",6481.48,6565.66,6397.31,6481.48,910020],["2016-03-29",6481.48,6565.66,6228.96,6228.96,2534200],["2016-03-30",6228.96,6313.13,6228.96,6228.96,1342150],["2016-03-31",6228.96,6313.13,6060.61,6060.61,1193860],["2016-04-01",6060.61,6144.78,5892.26,5892.26,1121550],["2016-04-04",5892.26,5976.43,5723.91,5723.91,2063920],["2016-04-05",5723.91,6060.61,5723.91,6060.61,3634500],["2016-04-06",6228.96,6481.48,6144.78,6481.48,2805130],["2016-04-07",6481.48,6481.48,6228.96,6228.96,1162450],["2016-04-08",6228.96,6397.31,6144.78,6313.13,1662930],["2016-04-11",6397.31,6397.31,6144.78,6228.96,2799720],["2016-04-12",6313.13,6313.13,6144.78,6228.96,2644920],["2016-04-13",6228.96,6313.13,6060.61,6060.61,1562670],["2016-04-14",6060.61,6313.13,6060.61,6228.96,2528300],["2016-04-15",6228.96,6228.96,6060.61,6060.61,729660],["2016-04-19",6060.61,6228.96,5976.43,6060.61,1581420],["2016-04-20",6144.78,6144.78,5976.43,6060.61,1651910],["2016-04-21",6060.61,6144.78,5976.43,6060.61,853290],["2016-04-22",6060.61,6144.78,5976.43,6060.61,1174140],["2016-04-25",6144.78,6144.78,5976.43,5976.43,1216150],["2016-04-26",6060.61,6144.78,5976.43,6060.61,1535980],["2016-04-27",6144.78,6144.78,5976.43,5976.43,1377490],["2016-04-28",6060.61,6060.61,5892.26,5976.43,1281430],["2016-04-29",5976.43,6060.61,5892.26,5976.43,759780],["2016-05-04",5892.26,5976.43,5892.26,5892.26,1354840],["2016-05-05",5976.43,5976.43,5723.91,5723.91,2191644],["2016-05-06",5723.91,5892.26,5723.91,5723.91,1505730],["2016-05-09",5808.08,5808.08,5555.56,5555.56,2031480],["2016-05-10",5471.38,5639.73,5471.38,5555.56,1167420],["2016-05-11",5555.56,5723.91,5555.56,5639.73,1540220],["2016-05-12",5639.73,5723.91,5555.56,5555.56,1121170],["2016-05-13",5555.56,5639.73,5555.56,5555.56,1046530],["2016-05-16",5639.73,5639.73,5387.21,5471.38,1569050],["2016-05-17",5555.56,5639.73,5471.38,5471.38,980630],["2016-05-18",5639.73,5808.08,5639.73,5808.08,4326470],["2016-05-19",5892.26,5892.26,5639.73,5639.73,1276740],["2016-05-20",5639.73,5808.08,5555.56,5639.73,1274590],["2016-05-23",5639.73,5723.91,5555.56,5639.73,1263120],["2016-05-24",5555.56,5808.08,5555.56,5639.73,1442130],["2016-05-25",5723.91,5723.91,5639.73,5639.73,1702230],["2016-05-26",5639.73,5639.73,5555.56,5555.56,1976690],["2016-05-27",5639.73,5639.73,5471.38,5555.56,491290],["2016-05-30",5555.56,5639.73,5471.38,5639.73,859390],["2016-05-31",5639.73,5639.73,5555.56,5555.56,1592270],["2016-06-01",5555.56,5639.73,5555.56,5555.56,1690980],["2016-06-02",5639.73,5808.08,5555.56,5639.73,2095290],["2016-06-03",5723.91,5892.26,5723.91,5808.08,3383420],["2016-06-06",5808.08,5808.08,5723.91,5723.91,1140620],["2016-06-07",5723.91,5808.08,5639.73,5723.91,1544940],["2016-06-08",5723.91,5892.26,5723.91,5808.08,3308390],["2016-06-09",5892.26,5892.26,5808.08,5892.26,741100],["2016-06-10",5892.26,5892.26,5808.08,5808.08,643270],["2016-06-13",5892.26,5976.43,5892.26,5892.26,3854810],["2016-06-14",5892.26,5976.43,5892.26,5892.26,1566120],["2016-06-15",6090.91,6181.82,6000.0,6000.0,734150],["2016-06-16",6090.91,6090.91,5909.09,5909.09,1227990],["2016-06-17",6000.0,6000.0,5909.09,5909.09,1345630],["2016-06-20",5909.09,5909.09,5727.27,5909.09,1318820],["2016-06-21",5818.18,5909.09,5727.27,5727.27,946490],["2016-06-22",5727.27,5727.27,5545.45,5545.45,1880010],["2016-06-23",5545.45,5727.27,5545.45,5636.36,1360060],["2016-06-24",5636.36,5727.27,5272.73,5454.55,5651570],["2016-06-27",5363.64,5454.55,5181.82,5363.64,1166670],["2016-06-28",5363.64,5454.55,5363.64,5363.64,929550],["2016-06-29",5454.55,5545.45,5363.64,5545.45,1814240],["2016-06-30",5545.45,5545.45,5363.64,5454.55,1256360],["2016-07-01",5363.64,5545.45,5363.64,5545.45,999170],["2016-07-04",5545.45,5636.36,5454.55,5636.36,1219660],["2016-07-05",5545.45,6000.0,5545.45,5818.18,4338900],["2016-07-06",5727.27,6090.91,5727.27,6000.0,2529840],["2016-07-07",6090.91,6272.73,6090.91,6272.73,2604580],["2016-07-08",6272.73,6272.73,6090.91,6272.73,3419500],["2016-07-11",6272.73,6454.55,6090.91,6272.73,2881840],["2016-07-12",6181.82,6545.45,6090.91,6454.55,3361460],["2016-07-13",6545.45,6636.36,6454.55,6454.55,4000140],["2016-07-14",6454.55,6454.55,6272.73,6272.73,1562160],["2016-07-15",6272.73,6545.45,6181.82,6545.45,5022890],["2016-07-18",6727.27,7000.0,6727.27,6818.18,4750050],["2016-07-19",6818.18,6909.09,6636.36,6818.18,3343480],["2016-07-20",6818.18,7000.0,6727.27,6818.18,4809110],["2016-07-21",6909.09,7090.91,6818.18,7000.0,3924540],["2016-07-22",6909.09,7090.91,6818.18,7000.0,3671220],["2016-07-25",7000.0,7090.91,6909.09,6909.09,1709390],["2016-07-26",7000.0,7090.91,6909.09,7090.91,3091210],["2016-07-27",7000.0,7000.0,6818.18,6818.18,4605460],["2016-07-28",6636.36,6636.36,6363.64,6363.64,6835700],["2016-07-29",6090.91,6272.73,6000.0,6181.82,3556400],["2016-08-01",6090.91,6181.82,6000.0,6000.0,1452290],["2016-08-02",5909.09,5909.09,5636.36,5636.36,3954850],["2016-08-03",5454.55,5636.36,5454.55,5545.45,1529490],["2016-08-04",5545.45,5727.27,5454.55,5454.55,1574770],["2016-08-05",5545.45,5545.45,5363.64,5454.55,2840460],["2016-08-08",5454.55,5545.45,5363.64,5363.64,1045370],["2016-08-09",5363.64,5545.45,5272.73,5454.55,1484270],["2016-08-10",5363.64,5636.36,5363.64,5545.45,964210],["2016-08-11",5545.45,5727.27,5545.45,5727.27,1101710],["2016-08-12",5636.36,5727.27,5454.55,5545.45,1595780],["2016-08-15",5545.45,5636.36,5454.55,5454.55,1264890],["2016-08-16",5545.45,5545.45,5454.55,5545.45,1030060],["2016-08-17",5454.55,5545.45,5363.64,5545.45,1025770],["2016-08-18",5545.45,5545.45,5454.55,5454.55,1192290],["2016-08-19",5454.55,5636.36,5454.55,5454.55,1201650],["2016-08-22",5454.55,5636.36,5454.55,5545.45,1848530],["2016-08-23",5545.45,5636.36,5454.55,5545.45,723940],["2016-08-24",5545.45,5636.36,5454.55,5454.55,1739240],["2016-08-25",5454.55,5545.45,5363.64,5363.64,1800980],["2016-08-26",5363.64,5636.36,5363.64,5454.55,1400710],["2016-08-29",5545.45,5636.36,5454.55,5545.45,1373510],["2016-08-30",5545.45,5545.45,5454.55,5545.45,479680],["2016-08-31",5545.45,5636.36,5454.55,5454.55,890000],["2016-09-01",5454.55,5545.45,5363.64,5545.45,1028670],["2016-09-05",5454.55,5545.45,5363.64,5454.55,911550],["2016-09-06",5454.55,5545.45,5363.64,5454.55,610500],["2016-09-07",5363.64,5454.55,5363.64,5454.55,227560],["2016-09-08",5454.55,5454.55,5272.73,5454.55,1026870],["2016-09-09",5363.64,5454.55,5363.64,5454.55,1443840],["2016-09-12",5363.64,5454.55,5272.73,5272.73,1046730],["2016-09-13",5272.73,5336.36,5090.91,5090.91,1253360],["2016-09-14",5000.0,5081.82,4736.36,4736.36,2281730],["2016-09-15",4545.45,4727.27,4409.09,4409.09,4862060],["2016-09-16",4272.73,4409.09,4263.64,4363.64,1578630],["2016-09-19",4454.55,4663.64,4454.55,4663.64,1019330],["2016-09-20",4981.82,4981.82,4663.64,4909.09,1506430],["2016-09-21",4809.09,4909.09,4645.45,4709.09,1354930],["2016-09-22",4709.09,4890.91,4709.09,4772.73,691790],["2016-09-23",4809.09,4818.18,4727.27,4727.27,737710],["2016-09-26",4790.91,4800.0,4690.91,4690.91,505150],["2016-09-27",4681.82,4709.09,4545.45,4545.45,985660],["2016-09-28",4545.45,4636.36,4481.82,4490.91,829300],["2016-09-29",4536.36,4600.0,4481.82,4490.91,756390],["2016-09-30",4545.45,4618.18,4418.18,4554.55,1541690],["2016-10-03",4681.82,4800.0,4554.55,4709.09,952300],["2016-10-04",4709.09,4763.64,4545.45,4590.91,672250],["2016-10-05",4609.09,4681.82,4581.82,4627.27,1121100],["2016-10-06",4727.27,4854.55,4672.73,4827.27,1898740],["2016-10-07",4890.91,4890.91,4709.09,4818.18,850660],["2016-10-10",4818.18,4863.64,4736.36,4736.36,856680],["2016-10-11",4736.36,4809.09,4636.36,4790.91,838580],["2016-10-12",4809.09,4836.36,4727.27,4800.0,997590],["2016-10-13",4790.91,5127.27,4727.27,5118.18,2199460],["2016-10-14",5172.73,5436.36,5136.36,5190.91,2709370],["2016-10-17",5190.91,5318.18,5054.55,5090.91,1569540],["2016-10-18",5000.0,5081.82,4872.73,4872.73,2146230],["2016-10-19",4881.82,4945.45,4754.55,4754.55,2056430],["2016-10-20",4772.73,4909.09,4772.73,4809.09,1345250],["2016-10-21",4818.18,4863.64,4736.36,4754.55,1534280],["2016-10-24",4709.09,4790.91,4681.82,4681.82,1185080],["2016-10-25",4645.45,4763.64,4645.45,4681.82,1177760],["2016-10-26",4681.82,4718.18,4654.55,4654.55,991010],["2016-10-27",4654.55,4727.27,4645.45,4727.27,706120],["2016-10-28",4745.45,4863.64,4672.73,4781.82,1043410],["2016-10-31",4781.82,4800.0,4700.0,4700.0,1010670],["2016-11-01",4718.18,4790.91,4690.91,4745.45,1167030],["2016-11-02",4745.45,4745.45,4654.55,4672.73,1059110],["2016-11-03",4672.73,4672.73,4581.82,4663.64,1500390],["2016-11-04",4663.64,4727.27,4645.45,4663.64,1652720],["2016-11-07",4663.64,4727.27,4663.64,4709.09,1737170],["2016-11-08",4709.09,4727.27,4681.82,4727.27,1636720],["2016-11-09",4636.36,4709.09,4454.55,4572.73,1265860],["2016-11-10",4681.82,4809.09,4681.82,4809.09,1532330],["2016-11-11",4781.82,4881.82,4763.64,4818.18,1665970],["2016-11-14",4836.36,4900.0,4772.73,4800.0,1554860],["2016-11-15",4772.73,4800.0,4663.64,4663.64,1759040],["2016-11-16",4681.82,4727.27,4654.55,4690.91,1628280],["2016-11-17",4709.09,4709.09,4627.27,4636.36,1795450],["2016-11-18",4663.64,4663.64,4545.45,4590.91,1794600],["2016-11-21",4654.55,4663.64,4581.82,4636.36,1546890],["2016-11-22",4636.36,4954.55,4627.27,4954.55,4346080],["2016-11-23",5036.36,5218.18,5027.27,5172.73,5645050],["2016-11-24",5181.82,5309.09,5045.45,5281.82,6655850],["2016-11-25",5272.73,5318.18,5145.45,5318.18,9651270],["2016-11-28",5318.18,5336.36,5181.82,5181.82,5641700],["2016-11-29",5154.55,5154.55,4827.27,4827.27,6484520],["2016-11-30",4663.64,4836.36,4636.36,4827.27,4277900],["2016-12-01",4827.27,4836.36,4709.09,4800.0,5393490],["2016-12-02",4709.09,4709.09,4581.82,4700.0,2531340],["2016-12-05",4700.0,4727.27,4436.36,4463.64,3181960],["2016-12-06",4463.64,4463.64,4281.82,4290.91,3873380],["2016-12-07",4290.91,4309.09,4236.36,4272.73,2615780],["2016-12-08",4563.64,4563.64,4554.55,4563.64,2992740],["2016-12-09",4636.36,4736.36,4454.55,4481.82,3636234],["2016-12-12",4372.73,4454.55,4172.73,4172.73,1576980],["2016-12-13",3909.09,4136.36,3881.82,3954.55,3670820],["2016-12-14",4090.91,4227.27,3909.09,4127.27,1825780],["2016-12-15",4090.91,4154.55,3981.82,4045.45,1242230],["2016-12-16",3990.91,4100.0,3918.18,3918.18,1320380],["2016-12-19",3936.36,3990.91,3936.36,3972.73,1466090],["2016-12-20",3972.73,3981.82,3936.36,3954.55,1402010],["2016-12-21",3963.64,4072.73,3954.55,4072.73,2005840],["2016-12-22",4072.73,4100.0,4018.18,4018.18,1051320],["2016-12-23",4018.18,4045.45,4009.09,4045.45,1061810],["2016-12-26",4027.27,4072.73,4027.27,4054.55,1261080],["2016-12-27",4054.55,4218.18,4027.27,4090.91,2086390],["2016-12-28",4136.36,4145.45,4054.55,4145.45,1296280],["2016-12-29",4181.82,4181.82,4018.18,4145.45,1447390],["2016-12-30",4118.18,4118.18,4000.0,4072.73,885450],["2017-01-03",4063.64,4100.0,4063.64,4100.0,1002330],["2017-01-04",4100.0,4100.0,4045.45,4045.45,903910],["2017-01-05",4054.55,4090.91,4036.36,4045.45,1004940],["2017-01-06",4045.45,4072.73,4027.27,4063.64,1264060],["2017-01-09",4063.64,4081.82,4036.36,4036.36,1143340],["2017-01-10",4036.36,4045.45,4009.09,4009.09,1043910],["2017-01-11",4018.18,4045.45,3981.82,3981.82,1199470],["2017-01-12",3918.18,3990.91,3918.18,3972.73,781870],["2017-01-13",3963.64,3981.82,3909.09,3909.09,878040],["2017-01-16",3954.55,3954.55,3881.82,3881.82,642430],["2017-01-17",3881.82,3954.55,3854.55,3854.55,793400],["2017-01-18",3854.55,3890.91,3636.36,3636.36,943190],["2017-01-19",3636.36,3681.82,3481.82,3481.82,1395770],["2017-01-20",3490.91,3627.27,3490.91,3536.36,1328580],["2017-01-23",3627.27,3709.09,3536.36,3536.36,993520],["2017-01-24",3572.73,3627.27,3527.27,3590.91,594400],["2017-01-25",3590.91,3636.36,3572.73,3627.27,580020],["2017-02-02",3627.27,3718.18,3572.73,3718.18,643740],["2017-02-03",3681.82,3681.82,3545.45,3590.91,935520],["2017-02-06",3590.91,3590.91,3527.27,3545.45,819680],["2017-02-07",3581.82,3609.09,3527.27,3609.09,905780],["2017-02-08",3636.36,3636.36,3563.64,3572.73,723560],["2017-02-09",3554.55,3600.0,3554.55,3590.91,863840],["2017-02-10",3609.09,3609.09,3554.55,3572.73,854930],["2017-02-13",3600.0,3781.82,3572.73,3700.0,1987990],["2017-02-14",3727.27,3836.36,3681.82,3763.64,2975680],["2017-02-15",3763.64,3900.0,3754.55,3845.45,2878100],["2017-02-16",3818.18,3863.64,3754.55,3754.55,2181130],["2017-02-17",3727.27,3745.45,3618.18,3645.45,2513680],["2017-02-20",3654.55,3818.18,3618.18,3772.73,2540990],["2017-02-21",3790.91,3972.73,3790.91,3909.09,3891870],["2017-02-22",3945.45,3963.64,3863.64,3945.45,2882190],["2017-02-23",3954.55,4218.18,3927.27,4218.18,6951120],["2017-02-24",4318.18,4509.09,4309.09,4509.09,13684070],["2017-02-27",4545.45,4627.27,4409.09,4627.27,10640200],["2017-02-28",4627.27,4945.45,4600.0,4945.45,14546350],["2017-03-01",4936.36,4936.36,4600.0,4609.09,14363310],["2017-03-02",4609.09,4727.27,4472.73,4500.0,6591730],["2017-03-03",4500.0,4500.0,4190.91,4336.36,9843320],["2017-03-06",4363.64,4636.36,4336.36,4636.36,9649330],["2017-03-07",4681.82,4881.82,4609.09,4818.18,8680250],["2017-03-08",4818.18,4845.45,4672.73,4754.55,6933590],["2017-03-09",4763.64,4763.64,4427.27,4454.55,5979910],["2017-03-10",4472.73,4636.36,4463.64,4545.45,5980740],["2017-03-13",4563.64,4563.64,4363.64,4454.55,3670140],["2017-03-14",4463.64,4527.27,4445.45,4472.73,3052580],["2017-03-15",4481.82,4509.09,4400.0,4454.55,3778760],["2017-03-16",4454.55,4500.0,4372.73,4427.27,3609740],["2017-03-17",4400.0,4436.36,4372.73,4427.27,2131390],["2017-03-20",4454.55,4472.73,4363.64,4363.64,4448620],["2017-03-21",4372.73,4454.55,4318.18,4427.27,4739040],["2017-03-22",4454.55,4500.0,4363.64,4363.64,4188330],["2017-03-23",4372.73,4390.91,4309.09,4354.55,3573270],["2017-03-24",4363.64,4363.64,4254.55,4254.55,2608760],["2017-03-27",4272.73,4336.36,4263.64,4290.91,3498690],["2017-03-28",4300.0,4390.91,4281.82,4363.64,3306990],["2017-03-29",4363.64,4372.73,4300.0,4327.27,2247230],["2017-03-30",4336.36,4509.09,4300.0,4472.73,5937450],["2017-03-31",4500.0,4518.18,4400.0,4454.55,3433560],["2017-04-03",4490.91,4563.64,4490.91,4563.64,4913150],["2017-04-04",4600.0,4709.09,4600.0,4645.45,4692840],["2017-04-05",4672.73,4690.91,4536.36,4545.45,4488110],["2017-04-07",4545.45,4590.91,4418.18,4454.55,4204730],["2017-04-10",4472.73,4600.0,4454.55,4463.64,5344500],["2017-04-11",4481.82,4545.45,4372.73,4372.73,4452340],["2017-04-12",4381.82,4409.09,4181.82,4218.18,3091500],["2017-04-13",4218.18,4309.09,4136.36,4209.09,3765440],["2017-04-14",4190.91,4227.27,4090.91,4209.09,4213820],["2017-04-17",4227.27,4263.64,4100.0,4100.0,1557350],["2017-04-18",4109.09,4118.18,4027.27,4109.09,2063430],["2017-04-19",4109.09,4118.18,4063.64,4109.09,973950],["2017-04-20",4072.73,4136.36,4054.55,4109.09,1818920],["2017-04-21",4109.09,4163.64,4090.91,4100.0,2066660],["2017-04-24",4109.09,4109.09,4045.45,4072.73,2538030],["2017-04-25",4090.91,4090.91,4009.09,4018.18,1967750],["2017-04-26",4027.27,4054.55,3909.09,3909.09,2171340],["2017-04-27",3881.82,3881.82,3790.91,3790.91,3149270],["2017-04-28",3772.73,3790.91,3745.45,3754.55,1443650],["2017-05-03",3763.64,4009.09,3763.64,4009.09,20571958],["2017-05-04",4281.82,4281.82,4281.82,4281.82,679070],["2017-05-05",4572.73,4572.73,4472.73,4572.73,13798800],["2017-05-08",4636.36,4718.18,4581.82,4709.09,5360930],["2017-05-09",4727.27,4754.55,4709.09,4727.27,5156960],["2017-05-10",4745.45,4763.64,4727.27,4736.36,3542990],["2017-05-11",4736.36,4736.36,4409.09,4609.09,5718970],["2017-05-12",4654.55,4727.27,4600.0,4627.27,2951030],["2017-05-15",4636.36,4727.27,4527.27,4645.45,3850130],["2017-05-16",4654.55,4718.18,4590.91,4600.0,3348830],["2017-05-17",4609.09,4636.36,4600.0,4609.09,2404020],["2017-05-18",4609.09,4636.36,4563.64,4609.09,3269320],["2017-05-19",4627.27,4654.55,4590.91,4627.27,3200300],["2017-05-22",4654.55,4700.0,4636.36,4654.55,3589210],["2017-05-23",4672.73,4681.82,4645.45,4654.55,3131880],["2017-05-24",4654.55,4663.64,4618.18,4654.55,2468230],["2017-05-25",4663.64,4663.64,4627.27,4663.64,1879640],["2017-05-26",4663.64,4663.64,4618.18,4663.64,1783070],["2017-05-29",4663.64,4981.82,4645.45,4981.82,6915800],["2017-05-30",5045.45,5163.64,4954.55,4981.82,7188590],["2017-05-31",4990.91,5045.45,4827.27,5000.0,3697840],["2017-06-01",5054.55,5090.91,5000.0,5054.55,3808130],["2017-06-02",5054.55,5054.55,4872.73,5000.0,3982230],["2017-06-05",5009.09,5018.18,4881.82,4963.64,1307270],["2017-06-06",4972.73,4972.73,4900.0,4945.45,1331990],["2017-06-07",4954.55,4963.64,4909.09,4909.09,2052950],["2017-06-08",4954.55,4963.64,4909.09,4909.09,2072260],["2017-06-09",4936.36,5081.82,4918.18,5000.0,4855120],["2017-06-12",5018.18,5027.27,4954.55,4963.64,2454500],["2017-06-13",4981.82,4981.82,4890.91,4927.27,2230490],["2017-06-14",4927.27,4972.73,4909.09,4927.27,1815610],["2017-06-15",4909.09,4945.45,4900.0,4927.27,1136480],["2017-06-16",4945.45,4945.45,4881.82,4927.27,1287620],["2017-06-19",4936.36,4972.73,4872.73,4872.73,1826660],["2017-06-20",4900.0,4927.27,4854.55,4927.27,1646010],["2017-06-21",4936.36,4963.64,4890.91,4927.27,2407850],["2017-06-22",4936.36,4954.55,4890.91,4890.91,1771160],["2017-06-23",4900.0,4918.18,4881.82,4900.0,1829040],["2017-06-26",4909.09,4918.18,4890.91,4909.09,1715500],["2017-06-27",4918.18,4927.27,4890.91,4927.27,2104990],["2017-06-28",4945.45,5181.82,4936.36,5154.55,4105130],["2017-06-29",5154.55,5409.09,5154.55,5345.45,6076080],["2017-06-30",5390.91,5400.0,5272.73,5345.45,2341900],["2017-07-03",5345.45,5381.82,5272.73,5345.45,1734100],["2017-07-04",5345.45,5354.55,5272.73,5327.27,1410860],["2017-07-05",5363.64,5609.09,5327.27,5609.09,5172180],["2017-07-06",5709.09,5945.45,5709.09,5945.45,5599810],["2017-07-07",5990.91,6072.73,5863.64,5900.0,5689160],["2017-07-10",5818.18,5936.36,5727.27,5754.55,6418880],["2017-07-11",5718.18,5990.91,5690.91,5990.91,5660360],["2017-07-12",6000.0,6363.64,5990.91,6354.55,6362150],["2017-07-13",6354.55,6718.18,6272.73,6545.45,6771570],["2017-07-14",6581.82,6809.09,6545.45,6718.18,4904010],["2017-07-17",6636.36,6818.18,6618.18,6681.82,5411200],["2017-07-18",6563.64,6954.55,6563.64,6954.55,6003780],["2017-07-19",7090.91,7436.36,7000.0,7272.73,11149020],["2017-07-20",7272.73,7363.64,7009.09,7236.36,4317550],["2017-07-21",7236.36,7263.64,6736.36,6736.36,6599510],["2017-07-24",6300.0,6718.18,6300.0,6445.45,5845940],["2017-07-25",6500.0,6800.0,6372.73,6736.36,5580400],["2017-07-26",6763.64,7181.82,6763.64,7181.82,5478840],["2017-07-27",7272.73,7681.82,7200.0,7681.82,10597440],["2017-07-28",7772.73,8000.0,7609.09,7972.73,5658430],["2017-07-31",8009.09,8454.55,7963.64,8454.55,9041980],["2017-08-01",8290.91,8454.55,8172.73,8445.45,6244600],["2017-08-02",8445.45,8863.64,8272.73,8854.55,5250820],["2017-08-03",8890.91,9090.91,8881.82,9063.64,4357330],["2017-08-04",9072.73,9090.91,8827.27,9063.64,4578510],["2017-08-07",8909.09,9045.45,8772.73,8772.73,3890590],["2017-08-08",8727.27,9363.64,8727.27,9363.64,7805690],["2017-08-09",9590.91,9863.64,8909.09,9863.64,9082960],["2017-08-10",9909.09,10045.45,9545.45,9727.27,5325220],["2017-08-11",9636.36,9772.73,9054.55,9054.55,8295390],["2017-08-14",8590.91,9454.55,8436.36,9454.55,9583270],["2017-08-15",9545.45,9590.91,9227.27,9454.55,3555000],["2017-08-16",9454.55,9454.55,9063.64,9136.36,4472650],["2017-08-17",8872.73,9090.91,8636.36,8636.36,3566890],["2017-08-18",8545.45,9000.0,8181.82,9000.0,5068900],["2017-08-21",9181.82,9500.0,9000.0,9454.55,5920150],["2017-08-22",9454.55,9454.55,9090.91,9318.18,4136740],["2017-08-23",9090.91,9454.55,9090.91,9454.55,2421510],["2017-08-24",9454.55,10090.91,9363.64,10090.91,8242360],["2017-08-25",10272.73,10772.73,10181.82,10772.73,11201880],["2017-08-28",10772.73,10954.55,10181.82,10454.55,12673860],["2017-08-29",10181.82,11181.82,10136.36,11181.82,14497260],["2017-08-30",11272.73,11363.64,10500.0,11181.82,8450180],["2017-08-31",11045.45,11181.82,10727.27,10727.27,5387930],["2017-09-01",10727.27,11090.91,10500.0,11000.0,4740590],["2017-09-05",11000.0,11136.36,10818.18,10863.64,4309070],["2017-09-06",10818.18,11318.18,10727.27,11272.73,6347350],["2017-09-07",11363.64,11727.27,11272.73,11409.09,7393370],["2017-09-08",11454.55,11500.0,11272.73,11454.55,3000090],["2017-09-11",11454.55,11636.36,11181.82,11181.82,4560130],["2017-09-12",11090.91,11318.18,10454.55,10454.55,5461100],["2017-09-13",10545.45,11090.91,10545.45,11045.45,3389900],["2017-09-14",11181.82,11272.73,11000.0,11090.91,3779220],["2017-09-15",11090.91,11454.55,10909.09,11454.55,5429770],["2017-09-18",11500.0,12090.91,11318.18,12045.45,9295940],["2017-09-19",12090.91,12090.91,11500.0,11727.27,6421450],["2017-09-20",11818.18,11909.09,11545.45,11772.73,4552340],["2017-09-21",11772.73,12136.36,11681.82,11681.82,5441980],["2017-09-22",11681.82,11772.73,11227.27,11227.27,8376450],["2017-09-25",11227.27,11318.18,10681.82,10727.27,7057480],["2017-09-26",10818.18,10818.18,10000.0,10000.0,9404640],["2017-09-27",9318.18,9818.18,9318.18,9318.18,22128370],["2017-09-28",8863.64,9090.91,8672.73,8672.73,8558530],["2017-09-29",8181.82,8272.73,8072.73,8072.73,8982930],["2017-10-02",7863.64,8063.64,7509.09,7509.09,4453530],["2017-10-03",6990.91,7181.82,6990.91,7090.91,11268440],["2017-10-04",7272.73,7581.82,7181.82,7581.82,5400730],["2017-10-05",7827.27,8072.73,7600.0,7636.36,7513730],["2017-10-06",7563.64,7827.27,7463.64,7736.36,4621080],["2017-10-09",7772.73,7772.73,7200.0,7409.09,4551650],["2017-10-10",7272.73,7409.09,7263.64,7318.18,3245590],["2017-10-11",7400.0,7727.27,7354.55,7545.45,2938890],["2017-10-12",7636.36,7809.09,7545.45,7563.64,2726700],["2017-10-13",7563.64,7681.82,7490.91,7536.36,2279380],["2017-10-16",7545.45,7681.82,7500.0,7545.45,2657460],["2017-10-17",7636.36,7790.91,7600.0,7772.73,3979910],["2017-10-18",7845.45,8181.82,7772.73,7772.73,4063120],["2017-10-19",7772.73,7845.45,7718.18,7745.45,1742380],["2017-10-20",7709.09,7781.82,7454.55,7454.55,2737260],["2017-10-23",7454.55,7545.45,7045.45,7090.91,4675960],["2017-10-24",7090.91,7200.0,7090.91,7118.18,2264870],["2017-10-25",7118.18,7345.45,7118.18,7300.0,1622380],["2017-10-26",7436.36,7472.73,7290.91,7300.0,4239540],["2017-10-27",7300.0,7454.55,7300.0,7318.18,2097290],["2017-10-30",7300.0,7363.64,6809.09,6809.09,4343570],["2017-10-31",6545.45,6800.0,6463.64,6536.36,6123390],["2017-11-01",6545.45,6700.0,6545.45,6572.73,2702870],["2017-11-02",6545.45,6618.18,6500.0,6527.27,2947920],["2017-11-03",6600.0,6600.0,6390.91,6518.18,3128560],["2017-11-06",6518.18,6590.91,6500.0,6554.55,587070],["2017-11-07",6554.55,7009.09,6554.55,7009.09,2033440],["2017-11-08",7072.73,7127.27,6727.27,6727.27,769870],["2017-11-09",6854.55,6854.55,6727.27,6781.82,369120],["2017-11-10",6636.36,6800.0,6636.36,6681.82,607450],["2017-11-13",6681.82,6709.09,6536.36,6636.36,1728750],["2017-11-14",6636.36,6754.55,6600.0,6736.36,1291180],["2017-11-15",6736.36,6863.64,6727.27,6863.64,519780],["2017-11-16",6927.27,7336.36,6927.27,7218.18,2854910],["2017-11-17",7218.18,7563.64,7218.18,7454.55,2807260],["2017-11-20",7454.55,7881.82,7454.55,7772.73,2584560],["2017-11-21",7863.64,7909.09,7554.55,7554.55,2131570],["2017-11-22",7454.55,7636.36,7445.45,7572.73,2719070],["2017-11-23",7509.09,7772.73,7509.09,7736.36,5252060],["2017-11-24",7772.73,7772.73,7590.91,7745.45,2728360],["2017-11-27",7745.45,8181.82,7745.45,8136.36,2878750],["2017-11-28",8136.36,8363.64,7818.18,7836.36,2344460],["2017-11-29",7836.36,7954.55,7836.36,7845.45,1793150],["2017-11-30",7845.45,8100.0,7727.27,8018.18,2824900],["2017-12-01",8018.18,8181.82,7918.18,8154.55,3557250],["2017-12-04",8154.55,8181.82,8090.91,8136.36,3238800],["2017-12-05",8109.09,8272.73,7981.82,8045.45,3653800],["2017-12-06",8072.73,8136.36,7745.45,7890.91,2550680],["2017-12-07",7836.36,8000.0,7818.18,7918.18,2952930],["2017-12-08",7909.09,8127.27,7909.09,7909.09,2905220],["2017-12-11",7900.0,8090.91,7590.91,7918.18,4210150],["2017-12-12",7818.18,7954.55,7545.45,7818.18,2621260],["2017-12-13",7863.64,7890.91,7727.27,7727.27,1584680],["2017-12-14",7727.27,7863.64,7727.27,7818.18,5337900],["2017-12-15",7818.18,7863.64,7772.73,7772.73,2056990],["2017-12-18",7772.73,8045.45,7736.36,7836.36,2943730],["2017-12-19",7909.09,7918.18,7772.73,7836.36,3127610],["2017-12-20",7836.36,7909.09,7818.18,7818.18,2563810],["2017-12-21",7818.18,7890.91,7772.73,7827.27,4215290],["2017-12-22",7836.36,8372.73,7836.36,8181.82,4922370],["2017-12-25",8318.18,8400.0,8181.82,8181.82,4215730],["2017-12-26",8181.82,8345.45,8118.18,8181.82,2779770],["2017-12-27",8181.82,8245.45,8000.0,8000.0,1433120],["2017-12-28",8045.45,8045.45,7827.27,7827.27,1170500],["2017-12-29",7727.27,8018.18,7681.82,7681.82,5406490],["2018-01-02",7681.82,7863.64,7463.64,7545.45,1019200],["2018-01-03",7490.91,7818.18,7490.91,7518.18,1191280],["2018-01-04",7490.91,7772.73,7490.91,7727.27,724800],["2018-01-05",7800.0,7800.0,7281.82,7281.82,685190],["2018-01-08",7500.0,7500.0,7281.82,7281.82,698040],["2018-01-09",7281.82,7427.27,7272.73,7281.82,630970],["2018-01-10",7381.82,7409.09,7272.73,7272.73,983510],["2018-01-11",7272.73,7354.55,7190.91,7190.91,900530],["2018-01-12",7190.91,7345.45,7163.64,7163.64,1122620],["2018-01-15",7236.36,7236.36,6790.91,6909.09,1396180],["2018-01-16",6990.91,7063.64,6927.27,7045.45,6186285],["2018-01-17",7045.45,7090.91,6727.27,6727.27,6251155],["2018-01-18",6727.27,6818.18,6681.82,6772.73,6042185],["2018-01-19",6836.36,6836.36,6590.91,6618.18,6354855],["2018-01-22",6636.36,6636.36,6163.64,6272.73,6845015],["2018-01-25",6272.73,6272.73,5836.36,5836.36,1859500],["2018-01-26",5818.18,6236.36,5818.18,6236.36,1292740],["2018-01-29",6363.64,6627.27,6363.64,6500.0,676850],["2018-01-30",6500.0,6527.27,6372.73,6518.18,649020],["2018-01-31",6636.36,6818.18,6545.45,6709.09,1244190],["2018-02-01",6709.09,7000.0,6636.36,6727.27,2553320],["2018-02-02",6809.09,7045.45,6636.36,6909.09,3208420],["2018-02-05",6636.36,6927.27,6427.27,6518.18,1200970],["2018-02-06",6072.73,6363.64,6063.64,6072.73,2081920],["2018-02-07",6227.27,6454.55,6090.91,6227.27,2759200],["2018-02-08",6290.91,6427.27,6136.36,6236.36,2414600],["2018-02-09",5818.18,6090.91,5818.18,5981.82,2578790],["2018-02-12",6090.91,6227.27,6009.09,6227.27,1824290],["2018-02-13",6263.64,6327.27,6154.55,6154.55,1287520],["2018-02-21",6200.0,6281.82,6136.36,6154.55,1028240],["2018-02-22",6163.64,6209.09,6145.45,6181.82,1062670],["2018-02-23",6181.82,6272.73,6090.91,6100.0,734620],["2018-02-26",6100.0,6100.0,5909.09,5909.09,495520],["2018-02-27",6000.0,6136.36,5909.09,5909.09,1330520],["2018-02-28",5909.09,5954.55,5863.64,5890.91,347950],["2018-03-01",5936.36,6090.91,5863.64,5900.0,1923190],["2018-03-02",5900.0,5909.09,5636.36,5718.18,567220],["2018-03-05",5563.64,5654.55,5363.64,5363.64,1006830],["2018-03-06",5227.27,5363.64,5190.91,5363.64,656630],["2018-03-07",5418.18,5736.36,5363.64,5736.36,1501560],["2018-03-08",6000.0,6036.36,5736.36,5872.73,872460],["2018-03-09",5900.0,5990.91,5836.36,5927.27,583410],["2018-03-12",6072.73,6072.73,5772.73,5909.09,660990],["2018-03-13",5909.09,5909.09,5790.91,5890.91,490575],["2018-03-14",5890.91,6300.0,5727.27,6300.0,1007065],["2018-03-15",6354.55,6736.36,6345.45,6727.27,2481155],["2018-03-16",6618.18,6854.55,6618.18,6627.27,602725],["2018-03-19",6954.55,7036.36,6554.55,6554.55,784980],["2018-03-20",6636.36,6636.36,6454.55,6545.45,439700],["2018-03-21",6636.36,6990.91,6554.55,6927.27,6688610],["2018-03-22",6927.27,7100.0,6818.18,7000.0,6545930],["2018-03-23",6636.36,7081.82,6636.36,7000.0,5067900],["2018-03-26",6872.73,7000.0,6681.82,6681.82,20815672],["2018-03-27",6681.82,6881.82,6272.73,6272.73,21518082],["2018-03-28",6236.36,6500.0,6236.36,6272.73,5534870],["2018-03-29",6272.73,6363.64,6181.82,6227.27,3778330],["2018-03-30",6227.27,6254.55,6045.45,6045.45,5041790],["2018-04-02",6154.55,6154.55,5881.82,5972.73,4514950],["2018-04-03",5881.82,5909.09,5636.36,5636.36,2605360],["2018-04-04",5545.45,5909.09,5545.45,5909.09,509110],["2018-04-05",5963.64,6318.18,5954.55,6318.18,1205610],["2018-04-06",6327.27,6545.45,6254.55,6254.55,693270],["2018-04-09",6272.73,6318.18,6054.55,6054.55,630710],["2018-04-10",5954.55,6172.73,5781.82,5781.82,841600],["2018-04-11",5781.82,5909.09,5636.36,5636.36,1048720],["2018-04-12",5745.45,5754.55,5636.36,5727.27,132470],["2018-04-13",5727.27,5863.64,5727.27,5736.36,312750],["2018-04-16",5772.73,5772.73,5636.36,5681.82,245830],["2018-04-17",5681.82,5745.45,5672.73,5672.73,113410],["2018-04-18",5672.73,5790.91,5636.36,5672.73,420320],["2018-04-19",5645.45,5727.27,5545.45,5545.45,337050],["2018-04-20",5545.45,5700.0,5454.55,5672.73,290780],["2018-04-23",5718.18,5745.45,5281.82,5636.36,435830],["2018-04-24",5409.09,5636.36,5400.0,5409.09,468650],["2018-04-26",5381.82,5454.55,5136.36,5172.73,751220],["2018-04-27",5100.0,5272.73,5100.0,5181.82,166630],["2018-05-02",5181.82,5309.09,5090.91,5181.82,199220],["2018-05-03",5181.82,5454.55,5181.82,5345.45,305560],["2018-05-04",5345.45,5454.55,5272.73,5272.73,85630],["2018-05-07",5300.0,5436.36,5272.73,5327.27,89870],["2018-05-08",5327.27,5409.09,5181.82,5227.27,2057957],["2018-05-09",5318.18,5490.91,5236.36,5345.45,441410],["2018-05-10",5500.0,5500.0,5245.45,5245.45,119750],["2018-05-11",5245.45,5336.36,5227.27,5245.45,79440],["2018-05-14",5245.45,5454.55,5245.45,5272.73,229070],["2018-05-15",5227.27,5427.27,5227.27,5290.91,316020],["2018-05-16",5390.91,5390.91,5272.73,5363.64,152760],["2018-05-17",5300.0,5363.64,5272.73,5281.82,82980],["2018-05-18",5272.73,5336.36,5200.0,5200.0,173880],["2018-05-21",5200.0,5263.64,5181.82,5209.09,125500],["2018-05-22",5136.36,5190.91,4909.09,5000.0,256010],["2018-05-23",5090.91,5145.45,4918.18,5145.45,249270],["2018-05-24",5145.45,5145.45,4954.55,4963.64,129710],["2018-05-25",4863.64,4963.64,4618.18,4618.18,461310],["2018-05-28",4618.18,4636.36,4300.0,4345.45,1202270],["2018-05-29",4190.91,4645.45,4190.91,4645.45,415760],["2018-05-30",4645.45,4645.45,4436.36,4436.36,185960],["2018-05-31",4454.55,4581.82,4363.64,4545.45,181810],["2018-06-01",4545.45,4772.73,4536.36,4636.36,496310],["2018-06-04",4727.27,4863.64,4681.82,4863.64,374460],["2018-06-05",4954.55,5072.73,4909.09,5054.55,523290],["2018-06-06",5109.09,5118.18,4836.36,4981.82,363510],["2018-06-07",4872.73,4981.82,4772.73,4772.73,237160],["2018-06-08",4845.45,4845.45,4690.91,4772.73,212380],["2018-06-11",4600.0,4809.09,4600.0,4645.45,337520],["2018-06-12",4772.73,4772.73,4509.09,4518.18,439180],["2018-06-13",4518.18,4590.91,4500.0,4536.36,217670],["2018-06-14",4509.09,4609.09,4454.55,4454.55,250730],["2018-06-15",4445.45,4536.36,4418.18,4427.27,168550],["2018-06-18",4418.18,4500.0,4418.18,4418.18,250570],["2018-06-19",4327.27,4436.36,4109.09,4109.09,1308000],["2018-06-20",4109.09,4181.82,4090.91,4145.45,320390],["2018-06-21",4154.55,4181.82,4054.55,4054.55,242200],["2018-06-22",4054.55,4090.91,3972.73,3981.82,369820],["2018-06-25",4081.82,4100.0,4018.18,4090.91,417560],["2018-06-26",4090.91,4254.55,4018.18,4236.36,332140],["2018-06-27",4236.36,4318.18,4172.73,4172.73,530110],["2018-06-28",4100.0,4163.64,4045.45,4100.0,260260],["2018-06-29",4100.0,4109.09,4009.09,4036.36,237150],["2018-07-02",4018.18,4100.0,3981.82,4009.09,507930],["2018-07-03",4009.09,4054.55,3736.36,3790.91,1470800],["2018-07-04",3790.91,3790.91,3736.36,3745.45,244960],["2018-07-05",3772.73,3827.27,3563.64,3681.82,323520],["2018-07-06",3636.36,3772.73,3636.36,3772.73,300500],["2018-07-09",3772.73,3818.18,3663.64,3663.64,303720],["2018-07-10",3663.64,3718.18,3636.36,3636.36,225320],["2018-07-11",3636.36,3700.0,3545.45,3581.82,321230],["2018-07-12",3554.55,3636.36,3545.45,3572.73,189210],["2018-07-13",3618.18,3709.09,3590.91,3636.36,146860],["2018-07-16",3709.09,3763.64,3545.45,3545.45,392240],["2018-07-17",3636.36,3727.27,3600.0,3727.27,296520],["2018-07-18",3727.27,3754.55,3672.73,3709.09,99650],["2018-07-19",3800.0,3963.64,3790.91,3963.64,310320],["2018-07-20",4236.36,4236.36,4090.91,4236.36,1906040],["2018-07-23",4181.82,4409.09,4181.82,4218.18,550310],["2018-07-24",4218.18,4272.73,4181.82,4181.82,409470],["2018-07-25",4181.82,4472.73,4181.82,4454.55,1912600],["2018-07-26",4454.55,4709.09,4272.73,4300.0,817680],["2018-07-27",4290.91,4481.82,4290.91,4390.91,324850],["2018-07-30",4181.82,4272.73,4090.91,4090.91,1916970],["2018-07-31",3954.55,4081.82,3845.45,3845.45,716730],["2018-08-01",3909.09,4027.27,3881.82,3881.82,614170],["2018-08-02",3945.45,3981.82,3863.64,3981.82,348470],["2018-08-03",4000.0,4000.0,3863.64,3945.45,263000],["2018-08-06",3945.45,3990.91,3900.0,3900.0,428480],["2018-08-07",3945.45,3945.45,3881.82,3881.82,231490],["2018-08-08",3881.82,3936.36,3863.64,3872.73,313440],["2018-08-09",3872.73,3900.0,3745.45,3745.45,425870],["2018-08-10",3745.45,3800.0,3727.27,3727.27,468750],["2018-08-13",3727.27,3781.82,3709.09,3736.36,278780],["2018-08-14",3763.64,3809.09,3736.36,3754.55,513380],["2018-08-15",3772.73,3800.0,3736.36,3736.36,283280],["2018-08-16",3736.36,3763.64,3681.82,3681.82,183500],["2018-08-17",3772.73,3772.73,3681.82,3681.82,133350],["2018-08-20",3681.82,3772.73,3663.64,3700.0,255440],["2018-08-21",3681.82,3718.18,3663.64,3700.0,224240],["2018-08-22",3700.0,3727.27,3681.82,3700.0,189540],["2018-08-23",3681.82,3727.27,3663.64,3700.0,221510],["2018-08-24",3700.0,3709.09,3654.55,3681.82,247400],["2018-08-27",3681.82,3727.27,3663.64,3709.09,247590],["2018-08-28",3709.09,3736.36,3709.09,3718.18,257000],["2018-08-29",3727.27,3727.27,3681.82,3709.09,178170],["2018-08-30",3700.0,3727.27,3690.91,3709.09,219380],["2018-08-31",3709.09,3709.09,3681.82,3681.82,221520],["2018-09-04",3681.82,3936.36,3681.82,3881.82,1371680],["2018-09-05",3881.82,3918.18,3818.18,3818.18,198520],["2018-09-06",3736.36,3818.18,3718.18,3745.45,305660],["2018-09-07",3718.18,3781.82,3700.0,3745.45,316630],["2018-09-10",3736.36,3745.45,3681.82,3681.82,364950],["2018-09-11",3681.82,3736.36,3672.73,3727.27,512400],["2018-09-12",3700.0,3736.36,3654.55,3727.27,682740],["2018-09-13",3763.64,3954.55,3754.55,3900.0,1264210],["2018-09-14",3900.0,3936.36,3818.18,3854.55,320200],["2018-09-17",3854.55,3854.55,3790.91,3790.91,249080],["2018-09-18",3745.45,3790.91,3736.36,3763.64,226980],["2018-09-19",3763.64,3818.18,3763.64,3800.0,268560],["2018-09-20",3800.0,3818.18,3754.55,3800.0,444090],["2018-09-21",3800.0,3809.09,3727.27,3772.73,396860],["2018-09-24",3745.45,3800.0,3727.27,3763.64,511330],["2018-09-25",3800.0,3872.73,3763.64,3836.36,1000500],["2018-09-26",3854.55,3972.73,3854.55,3890.91,740490],["2018-09-27",3890.91,3927.27,3845.45,3863.64,345960],["2018-09-28",3863.64,3890.91,3636.36,3772.73,467340],["2018-10-01",3818.18,3818.18,3745.45,3763.64,404700],["2018-10-02",3763.64,3781.82,3727.27,3727.27,373960],["2018-10-03",3727.27,3781.82,3718.18,3727.27,433090],["2018-10-04",3727.27,3754.55,3718.18,3736.36,369790],["2018-10-05",3690.91,3754.55,3690.91,3718.18,244860],["2018-10-08",3718.18,3727.27,3690.91,3690.91,203640],["2018-10-09",3718.18,3718.18,3663.64,3663.64,339930],["2018-10-10",3663.64,3690.91,3645.45,3663.64,376480],["2018-10-11",3627.27,3627.27,3409.09,3409.09,906180],["2018-10-12",3227.27,3590.91,3227.27,3509.09,713020],["2018-10-15",3509.09,3563.64,3472.73,3509.09,294370],["2018-10-16",3500.0,3554.55,3472.73,3536.36,152610],["2018-10-17",3536.36,3563.64,3500.0,3545.45,257140],["2018-10-18",3545.45,3545.45,3472.73,3481.82,145700],["2018-10-19",3472.73,3472.73,3363.64,3400.0,283970],["2018-10-22",3400.0,3445.45,3354.55,3363.64,318410],["2018-10-23",3400.0,3400.0,3181.82,3227.27,390790],["2018-10-24",3190.91,3336.36,3181.82,3209.09,302500],["2018-10-25",3072.73,3145.45,3072.73,3109.09,409270],["2018-10-26",3181.82,3181.82,3090.91,3109.09,221670],["2018-10-29",3081.82,3136.36,3009.09,3036.36,125560],["2018-10-30",3045.45,3063.64,3018.18,3027.27,254470],["2018-10-31",3027.27,3090.91,3000.0,3027.27,498780],["2018-11-01",3054.55,3072.73,2972.73,2972.73,249940],["2018-11-02",2972.73,3172.73,2845.45,3172.73,2750930],["2018-11-05",3254.55,3390.91,3190.91,3390.91,3158410],["2018-11-06",3409.09,3454.55,3336.36,3336.36,591480],["2018-11-07",3263.64,3272.73,3109.09,3172.73,1478960],["2018-11-08",3181.82,3390.91,2990.91,3318.18,2015230],["2018-11-09",3245.45,3318.18,3181.82,3181.82,233650],["2018-11-12",3090.91,3181.82,3072.73,3163.64,268610],["2018-11-13",3009.09,3127.27,3009.09,3027.27,317020],["2018-11-14",3027.27,3072.73,3018.18,3027.27,212690],["2018-11-15",3027.27,3045.45,2945.45,2990.91,289920],["2018-11-16",3000.0,3018.18,2954.55,2954.55,173790],["2018-11-19",2918.18,3009.09,2918.18,2927.27,305950],["2018-11-20",2836.36,2927.27,2809.09,2863.64,826750],["2018-11-21",2854.55,2881.82,2827.27,2863.64,271200],["2018-11-22",2872.73,2890.91,2854.55,2881.82,457240],["2018-11-23",2900.0,2900.0,2854.55,2854.55,202970],["2018-11-26",2854.55,2863.64,2809.09,2809.09,189480],["2018-11-27",2818.18,2818.18,2636.36,2736.36,799220],["2018-11-28",2772.73,2772.73,2709.09,2718.18,380140],["2018-11-29",2727.27,2727.27,2700.0,2700.0,687890],["2018-11-30",2663.64,2718.18,2527.27,2527.27,805390],["2018-12-03",2563.64,2700.0,2563.64,2700.0,1400650],["2018-12-04",2790.91,2790.91,2690.91,2709.09,826910],["2018-12-05",2654.55,2681.82,2618.18,2672.73,252630],["2018-12-06",2672.73,2681.82,2627.27,2627.27,128570],["2018-12-07",2636.36,2700.0,2636.36,2663.64,142690],["2018-12-10",2663.64,2672.73,2636.36,2636.36,95120],["2018-12-11",2636.36,2681.82,2636.36,2645.45,84620],["2018-12-12",2636.36,2690.91,2609.09,2636.36,333390],["2018-12-13",2636.36,2645.45,2627.27,2636.36,397380],["2018-12-14",2636.36,2645.45,2618.18,2636.36,143810],["2018-12-17",2636.36,2636.36,2581.82,2590.91,192440],["2018-12-18",2554.55,2581.82,2518.18,2554.55,260710],["2018-12-19",2563.64,2563.64,2509.09,2509.09,196390],["2018-12-20",2472.73,2527.27,2454.55,2463.64,107870],["2018-12-21",2454.55,2454.55,2390.91,2436.36,168450],["2018-12-24",2436.36,2463.64,2436.36,2436.36,91820],["2018-12-25",2390.91,2409.09,2281.82,2300.0,415130],["2018-12-26",2300.0,2327.27,2236.36,2290.91,131990],["2018-12-27",2354.55,2381.82,2272.73,2318.18,86360],["2018-12-28",2281.82,2327.27,2272.73,2327.27,180070],["2019-01-02",2327.27,2354.55,2281.82,2281.82,142230],["2019-01-03",2318.18,2327.27,2181.82,2181.82,139970],["2019-01-04",2181.82,2181.82,2100.0,2181.82,187890],["2019-01-07",2181.82,2227.27,2181.82,2218.18,130670],["2019-01-08",2263.64,2372.73,2245.45,2372.73,669090],["2019-01-09",2363.64,2418.18,2300.0,2372.73,200960],["2019-01-10",2390.91,2390.91,2354.55,2381.82,93330],["2019-01-11",2381.82,2390.91,2318.18,2372.73,71500],["2019-01-14",2372.73,2409.09,2300.0,2409.09,194510],["2019-01-15",2372.73,2427.27,2372.73,2409.09,83170],["2019-01-16",2409.09,2409.09,2372.73,2381.82,149480],["2019-01-17",2372.73,2381.82,2336.36,2372.73,66270],["2019-01-18",2390.91,2390.91,2336.36,2363.64,64670],["2019-01-21",2327.27,2372.73,2272.73,2272.73,231290],["2019-01-22",2327.27,2327.27,2263.64,2263.64,2072940],["2019-01-23",2245.45,2372.73,2245.45,2372.73,286100],["2019-01-24",2372.73,2372.73,2327.27,2363.64,96980],["2019-01-25",2336.36,2363.64,2327.27,2327.27,35740],["2019-01-28",2281.82,2363.64,2281.82,2363.64,62300],["2019-01-29",2327.27,2436.36,2318.18,2436.36,403300],["2019-01-30",2436.36,2463.64,2400.0,2400.0,105330],["2019-01-31",2400.0,2400.0,2363.64,2363.64,73770],["2019-02-01",2363.64,2381.82,2336.36,2381.82,99330],["2019-02-11",2418.18,2418.18,2336.36,2381.82,247720],["2019-02-12",2363.64,2472.73,2345.45,2436.36,355540],["2019-02-13",2436.36,2472.73,2427.27,2445.45,55630],["2019-02-14",2436.36,2509.09,2418.18,2490.91,122950],["2019-02-15",2509.09,2518.18,2436.36,2500.0,280940],["2019-02-18",2509.09,2545.45,2490.91,2509.09,342690],["2019-02-19",2536.36,2545.45,2445.45,2454.55,111210],["2019-02-20",2472.73,2472.73,2363.64,2363.64,397330],["2019-02-21",2363.64,2418.18,2336.36,2336.36,143420],["2019-02-22",2400.0,2418.18,2363.64,2372.73,588460],["2019-02-25",2372.73,2418.18,2363.64,2372.73,270210],["2019-02-26",2381.82,2390.91,2354.55,2363.64,69900],["2019-02-27",2381.82,2381.82,2327.27,2345.45,190450],["2019-02-28",2318.18,2472.73,2318.18,2418.18,595990],["2019-03-01",2418.18,2581.82,2418.18,2581.82,705220],["2019-03-04",2754.55,2754.55,2754.55,2754.55,226010],["2019-03-05",2945.45,2945.45,2909.09,2918.18,2931640],["2019-03-06",2863.64,2972.73,2863.64,2900.0,1019290],["2019-03-07",2945.45,3100.0,2900.0,3100.0,1325860],["2019-03-08",3181.82,3309.09,3090.91,3309.09,3185130],["2019-03-11",3100.0,3245.45,3081.82,3081.82,1333330],["2019-03-12",2963.64,3081.82,2872.73,2881.82,985570],["2019-03-13",2827.27,3081.82,2827.27,3081.82,445000],["2019-03-14",3254.55,3290.91,3181.82,3236.36,1558460],["2019-03-15",3181.82,3236.36,3127.27,3218.18,698920],["2019-03-18",3136.36,3263.64,3109.09,3118.18,416150],["2019-03-19",3163.64,3200.0,3090.91,3109.09,587270],["2019-03-20",3090.91,3145.45,3000.0,3100.0,522370],["2019-03-21",3127.27,3127.27,3045.45,3045.45,341970],["2019-03-22",3072.73,3072.73,2909.09,2909.09,662570],["2019-03-25",2772.73,2890.91,2709.09,2718.18,1141180],["2019-03-26",2690.91,2781.82,2690.91,2718.18,139990],["2019-03-27",2718.18,2900.0,2718.18,2900.0,158110],["2019-03-28",3090.91,3100.0,3063.64,3100.0,1242790],["2019-03-29",3100.0,3181.82,3054.55,3090.91,570840],["2019-04-01",3072.73,3100.0,2981.82,3036.36,394760],["2019-04-02",3090.91,3190.91,3018.18,3036.36,609460],["2019-04-03",3072.73,3081.82,3000.0,3009.09,423470],["2019-04-04",3054.55,3081.82,2990.91,3045.45,488110],["2019-04-05",3000.0,3100.0,3000.0,3027.27,644430],["2019-04-08",3027.27,3236.36,3018.18,3209.09,1482750],["2019-04-09",3236.36,3418.18,3172.73,3300.0,1253840],["2019-04-10",3300.0,3472.73,3218.18,3409.09,2217770],["2019-04-11",3381.82,3481.82,3318.18,3400.0,787860],["2019-04-12",3409.09,3418.18,3290.91,3290.91,633790],["2019-04-16",3272.73,3272.73,3109.09,3136.36,758200],["2019-04-17",3136.36,3200.0,3072.73,3072.73,306850],["2019-04-18",3090.91,3100.0,2872.73,2981.82,949780],["2019-04-19",2981.82,3109.09,2981.82,3018.18,344800],["2019-04-22",3054.55,3090.91,3000.0,3018.18,190860],["2019-04-23",3054.55,3136.36,3018.18,3090.91,392870],["2019-04-24",3100.0,3136.36,3090.91,3090.91,173800],["2019-04-25",3127.27,3154.55,3036.36,3036.36,321190],["2019-04-26",3036.36,3090.91,2981.82,3027.27,350850],["2019-05-02",3027.27,3072.73,2990.91,3000.0,287650],["2019-05-03",3045.45,3045.45,2954.55,2954.55,359960],["2019-05-06",2936.36,2936.36,2818.18,2818.18,1218060],["2019-05-07",2845.45,2872.73,2800.0,2854.55,183730],["2019-05-08",2818.18,2863.64,2818.18,2854.55,158830],["2019-05-09",2854.55,2854.55,2763.64,2809.09,244110],["2019-05-10",2818.18,2818.18,2736.36,2818.18,190150],["2019-05-13",2818.18,2863.64,2754.55,2809.09,108840],["2019-05-14",2781.82,2790.91,2727.27,2781.82,234980],["2019-05-15",2781.82,2800.0,2745.45,2800.0,153620],["2019-05-16",2809.09,2854.55,2800.0,2809.09,74770],["2019-05-17",2836.36,2836.36,2790.91,2809.09,66920],["2019-05-20",2809.09,2836.36,2800.0,2818.18,205980],["2019-05-21",2763.64,2854.55,2763.64,2800.0,359270],["2019-05-22",2836.36,2836.36,2790.91,2790.91,51970],["2019-05-23",2818.18,2818.18,2781.82,2809.09,150090],["2019-05-24",2809.09,2845.45,2800.0,2818.18,198720],["2019-05-27",2818.18,3009.09,2818.18,3009.09,418460],["2019-05-28",3181.82,3200.0,3054.55,3136.36,470190],["2019-05-29",3145.45,3145.45,3018.18,3036.36,166830],["2019-05-30",2954.55,3000.0,2909.09,2918.18,251590],["2019-05-31",2872.73,2963.64,2872.73,2918.18,77400],["2019-06-03",2936.36,2936.36,2863.64,2918.18,359270],["2019-06-04",2918.18,2918.18,2827.27,2827.27,159230],["2019-06-05",2827.27,2890.91,2781.82,2781.82,135220],["2019-06-06",2818.18,2863.64,2781.82,2818.18,107610],["2019-06-07",2836.36,2845.45,2809.09,2818.18,69560],["2019-06-10",2818.18,2836.36,2809.09,2809.09,42910],["2019-06-11",2809.09,2854.55,2809.09,2818.18,82250],["2019-06-12",2818.18,2836.36,2800.0,2827.27,17220],["2019-06-13",2836.36,3018.18,2836.36,2981.82,279090],["2019-06-14",2981.82,3000.0,2909.09,2981.82,93350],["2019-06-17",3000.0,3154.55,2954.55,3045.45,561730],["2019-06-18",3045.45,3145.45,3045.45,3081.82,338680],["2019-06-19",3081.82,3145.45,3045.45,3045.45,204200],["2019-06-20",3045.45,3072.73,3000.0,3045.45,30750],["2019-06-21",3045.45,3136.36,2981.82,2990.91,212330],["2019-06-24",2990.91,3036.36,2972.73,3000.0,107240],["2019-06-25",3009.09,3054.55,2981.82,3000.0,148930],["2019-06-26",2954.55,3027.27,2954.55,3000.0,115900],["2019-06-27",3000.0,3000.0,2954.55,2990.91,114710],["2019-06-28",2990.91,3063.64,2954.55,2990.91,35080],["2019-07-01",3009.09,3018.18,2936.36,2981.82,172320],["2019-07-02",3000.0,3027.27,2945.45,2945.45,201490],["2019-07-03",2963.64,2972.73,2945.45,2972.73,82820],["2019-07-04",2936.36,3036.36,2936.36,3009.09,216730],["2019-07-05",3036.36,3172.73,3000.0,3109.09,491620],["2019-07-08",3136.36,3209.09,3100.0,3109.09,629300],["2019-07-09",3109.09,3163.64,3081.82,3136.36,245020],["2019-07-10",3163.64,3327.27,3136.36,3263.64,500930],["2019-07-11",3290.91,3445.45,3272.73,3363.64,948880],["2019-07-12",3390.91,3409.09,3263.64,3263.64,379440],["2019-07-15",3227.27,3227.27,3127.27,3181.82,426360],["2019-07-16",3145.45,3200.0,3000.0,3000.0,527450],["2019-07-17",3045.45,3136.36,3018.18,3090.91,334380],["2019-07-18",3081.82,3081.82,3018.18,3018.18,219570],["2019-07-19",3036.36,3072.73,2954.55,2954.55,515490],["2019-07-22",2972.73,3072.73,2954.55,3045.45,349820],["2019-07-23",3090.91,3100.0,3054.55,3090.91,183730],["2019-07-24",3100.0,3109.09,3045.45,3090.91,184040],["2019-07-25",3090.91,3136.36,3072.73,3072.73,119260],["2019-07-26",3090.91,3090.91,2954.55,2954.55,134500],["2019-07-29",2954.55,3100.0,2954.55,3090.91,216290],["2019-07-30",3136.36,3136.36,3045.45,3090.91,152240],["2019-07-31",3045.45,3090.91,3018.18,3027.27,211080],["2019-08-01",3027.27,3081.82,3000.0,3009.09,88870],["2019-08-02",3009.09,3045.45,2981.82,3000.0,49500],["2019-08-05",3009.09,3090.91,2981.82,3090.91,362090],["2019-08-06",3081.82,3100.0,3000.0,3072.73,691000],["2019-08-07",3090.91,3109.09,3009.09,3009.09,195280],["2019-08-08",3072.73,3090.91,2963.64,3063.64,155950],["2019-08-09",3072.73,3072.73,3000.0,3000.0,98790],["2019-08-12",3036.36,3054.55,3009.09,3018.18,38850],["2019-08-13",3054.55,3063.64,3000.0,3036.36,89300],["2019-08-14",3045.45,3090.91,3036.36,3063.64,326510],["2019-08-15",3063.64,3109.09,2972.73,3027.27,171110],["2019-08-16",3036.36,3063.64,3009.09,3036.36,166820],["2019-08-19",3036.36,3045.45,2954.55,3000.0,49090],["2019-08-20",3000.0,3100.0,3000.0,3045.45,532840],["2019-08-21",3090.91,3090.91,3000.0,3054.55,21050],["2019-08-22",3072.73,3072.73,3000.0,3036.36,68550],["2019-08-23",3036.36,3072.73,3000.0,3072.73,118690],["2019-08-26",3090.91,3281.82,3072.73,3263.64,1062540],["2019-08-27",3327.27,3372.73,3263.64,3281.82,477020],["2019-08-28",3227.27,3290.91,3136.36,3136.36,92160],["2019-08-29",3127.27,3209.09,3054.55,3063.64,247840],["2019-08-30",3063.64,3100.0,3027.27,3090.91,121840],["2019-09-03",3090.91,3145.45,3081.82,3136.36,78950],["2019-09-04",3145.45,3145.45,3090.91,3127.27,67340],["2019-09-05",3109.09,3154.55,3072.73,3072.73,54840],["2019-09-06",3100.0,3100.0,3027.27,3045.45,101290],["2019-09-09",3072.73,3109.09,3027.27,3090.91,54220],["2019-09-10",3090.91,3090.91,3000.0,3027.27,159650],["2019-09-11",3054.55,3054.55,2945.45,2945.45,305260],["2019-09-12",2945.45,2981.82,2945.45,2954.55,147640],["2019-09-13",2990.91,3018.18,2963.64,3009.09,120680],["2019-09-16",3000.0,3118.18,2954.55,3054.55,358340],["2019-09-17",3136.36,3263.64,3081.82,3263.64,31705202],["2019-09-18",3318.18,3409.09,3136.36,3136.36,731380],["2019-09-19",3127.27,3181.82,3127.27,3172.73,255710],["2019-09-20",3163.64,3181.82,3127.27,3181.82,85900],["2019-09-23",3190.91,3190.91,3054.55,3054.55,182690],["2019-09-24",3054.55,3100.0,3054.55,3090.91,133280],["2019-09-25",3054.55,3090.91,3054.55,3090.91,171010],["2019-09-26",3090.91,3118.18,3063.64,3118.18,231460],["2019-09-27",3127.27,3154.55,3100.0,3100.0,213360],["2019-09-30",3100.0,3145.45,3090.91,3109.09,244290],["2019-10-01",3109.09,3163.64,3072.73,3163.64,250930],["2019-10-02",3136.36,3227.27,3090.91,3090.91,354160],["2019-10-03",3090.91,3136.36,3081.82,3100.0,181220],["2019-10-04",3100.0,3190.91,3081.82,3118.18,158260],["2019-10-07",3118.18,3227.27,3118.18,3181.82,257260],["2019-10-08",3209.09,3363.64,3209.09,3254.55,830830],["2019-10-09",3254.55,3363.64,3236.36,3236.36,283040],["2019-10-10",3290.91,3409.09,3245.45,3409.09,1261430],["2019-10-11",3500.0,3618.18,3472.73,3563.64,1228090],["2019-10-14",3581.82,3690.91,3563.64,3672.73,2712840],["2019-10-15",3672.73,3781.82,3636.36,3736.36,1912360],["2019-10-16",3736.36,3736.36,3672.73,3727.27,946030],["2019-10-17",3700.0,3727.27,3636.36,3663.64,335020],["2019-10-18",3663.64,3918.18,3663.64,3918.18,1203220],["2019-10-21",3927.27,3990.91,3836.36,3845.45,471270],["2019-10-22",3836.36,4109.09,3818.18,3872.73,696770],["2019-10-23",3890.91,4072.73,3872.73,3918.18,524090],["2019-10-24",3909.09,4009.09,3872.73,3909.09,228680],["2019-10-25",3890.91,4000.0,3836.36,3836.36,600150],["2019-10-28",3872.73,4045.45,3836.36,3954.55,644660],["2019-10-29",3954.55,4181.82,3954.55,4090.91,515200],["2019-10-30",4145.45,4145.45,4063.64,4081.82,296780],["2019-10-31",4081.82,4081.82,3800.0,3800.0,967920],["2019-11-01",3690.91,3881.82,3536.36,3781.82,860810],["2019-11-04",3836.36,3909.09,3781.82,3809.09,394160],["2019-11-05",3809.09,3836.36,3672.73,3790.91,274650],["2019-11-06",3790.91,3863.64,3709.09,3727.27,192610],["2019-11-07",3727.27,3772.73,3690.91,3690.91,119240],["2019-11-08",3654.55,3836.36,3654.55,3754.55,313840],["2019-11-11",3754.55,3909.09,3727.27,3881.82,249410],["2019-11-12",3909.09,4063.64,3881.82,4018.18,1029850],["2019-11-13",4090.91,4136.36,3918.18,3918.18,771120],["2019-11-14",3918.18,4072.73,3918.18,3927.27,684570],["2019-11-15",3927.27,4000.0,3772.73,3772.73,317640],["2019-11-18",3636.36,3900.0,3636.36,3781.82,443350],["2019-11-19",3818.18,3909.09,3781.82,3909.09,347430],["2019-11-20",4036.36,4036.36,3800.0,3809.09,359350],["2019-11-21",3790.91,3881.82,3772.73,3827.27,293240],["2019-11-22",3881.82,3881.82,3754.55,3772.73,540930],["2019-11-25",3772.73,3818.18,3763.64,3763.64,187030],["2019-11-26",3818.18,3854.55,3745.45,3818.18,146100],["2019-11-27",3881.82,4081.82,3827.27,4081.82,1281070],["2019-11-28",4354.55,4363.64,4354.55,4363.64,1512330],["2019-11-29",4545.45,4636.36,4536.36,4600.0,3528080],["2019-12-02",4600.0,4809.09,4600.0,4800.0,1399620],["2019-12-03",4772.73,5127.27,4727.27,5127.27,2440700],["2019-12-04",5363.64,5409.09,5090.91,5181.82,1669020],["2019-12-05",4918.18,5227.27,4909.09,5127.27,1152890],["2019-12-06",5054.55,5481.82,5000.0,5481.82,1185060],["2019-12-09",5845.45,5863.64,5690.91,5863.64,1937650],["2019-12-10",6263.64,6272.73,6236.36,6272.73,2993700],["2019-12-11",6681.82,6681.82,6272.73,6363.64,1618710],["2019-12-12",6154.55,6554.55,6136.36,6463.64,1135460],["2019-12-13",6545.45,6909.09,6454.55,6863.64,1723810],["2019-12-16",6954.55,7336.36,6954.55,7336.36,5424010],["2019-12-17",7845.45,7845.45,7727.27,7845.45,3358320],["2019-12-18",8000.0,8181.82,7309.09,7909.09,2257190],["2019-12-19",7909.09,8272.73,7636.36,8272.73,2345610],["2019-12-20",8454.55,8845.45,8181.82,8845.45,3770750],["2019-12-23",9409.09,9454.55,9272.73,9454.55,3934100],["2019-12-24",9772.73,9818.18,9090.91,9454.55,2460920],["2019-12-25",9363.64,10090.91,9136.36,9863.64,5298620],["2019-12-26",9863.64,9863.64,9272.73,9545.45,2982290],["2019-12-27",9500.0,9500.0,8881.82,8881.82,627360],["2019-12-30",8263.64,9090.91,8263.64,9090.91,7015230],["2019-12-31",9227.27,9409.09,9090.91,9181.82,2725680],["2020-01-02",9181.82,9272.73,8818.18,8936.36,701130],["2020-01-03",8936.36,9545.45,8645.45,9545.45,5641460],["2020-01-06",9545.45,9681.82,9090.91,9454.55,2270240],["2020-01-07",9500.0,9590.91,9181.82,9272.73,1983150],["2020-01-08",8636.36,9136.36,8627.27,8654.55,1323970],["2020-01-09",8654.55,8690.91,8054.55,8054.55,2719220],["2020-01-10",7981.82,8372.73,7500.0,8372.73,2265110],["2020-01-13",8381.82,8627.27,8381.82,8409.09,1140420],["2020-01-14",8409.09,8409.09,7863.64,7909.09,897340],["2020-01-15",7890.91,8454.55,7872.73,8454.55,2884440],["2020-01-16",8472.73,8545.45,8181.82,8454.55,702850],["2020-01-17",8454.55,8454.55,8045.45,8045.45,539050],["2020-01-20",8027.27,8081.82,7990.91,8027.27,878580],["2020-01-21",8027.27,8090.91,8018.18,8045.45,768190],["2020-01-22",8036.36,8200.0,8018.18,8200.0,800690],["2020-01-30",8200.0,8209.09,7872.73,8090.91,603720],["2020-01-31",8081.82,8090.91,7790.91,7863.64,469540],["2020-02-03",7772.73,7772.73,7318.18,7318.18,495020],["2020-02-04",6827.27,7318.18,6809.09,6809.09,490160],["2020-02-05",6809.09,7281.82,6709.09,7272.73,783550],["2020-02-06",7272.73,7363.64,7218.18,7272.73,623110],["2020-02-07",7272.73,7581.82,7218.18,7263.64,1209870],["2020-02-10",7200.0,7281.82,6854.55,6909.09,290310],["2020-02-11",6500.0,7272.73,6500.0,7272.73,851960],["2020-02-12",7272.73,7727.27,7245.45,7727.27,1391050],["2020-02-13",7736.36,8263.64,7736.36,8263.64,2511330],["2020-02-14",8318.18,8727.27,8290.91,8554.55,2166500],["2020-02-17",8572.73,8636.36,8363.64,8636.36,1421620],["2020-02-18",8672.73,8818.18,8463.64,8727.27,1588420],["2020-02-19",8718.18,8727.27,8454.55,8500.0,836470],["2020-02-20",8463.64,8636.36,8209.09,8590.91,2360880],["2020-02-21",8600.0,8636.36,8454.55,8454.55,1061980],["2020-02-24",8245.45,8336.36,7863.64,7863.64,673310],["2020-02-25",7318.18,7318.18,7318.18,7318.18,2685460],["2020-02-26",6809.09,7227.27,6809.09,6809.09,1613780],["2020-02-27",6454.55,6863.64,6363.64,6809.09,586160],["2020-02-28",6336.36,6700.0,6336.36,6336.36,1322340],["2020-03-02",6336.36,6372.73,5918.18,6318.18,839030],["2020-03-03",6409.09,6681.82,6409.09,6545.45,330810],["2020-03-04",6545.45,6636.36,6190.91,6545.45,367130],["2020-03-05",6554.55,6554.55,6136.36,6136.36,482620],["2020-03-06",6136.36,6272.73,6000.0,6118.18,1762180],["2020-03-09",5690.91,6054.55,5690.91,5690.91,758070],["2020-03-10",5300.0,5772.73,5300.0,5727.27,2147710],["2020-03-11",5881.82,5881.82,5345.45,5363.64,789830],["2020-03-12",5363.64,5363.64,5000.0,5309.09,643110],["2020-03-13",5000.0,5636.36,4945.45,5572.73,607430],["2020-03-16",5590.91,5954.55,5572.73,5954.55,1870360],["2020-03-17",6172.73,6363.64,5954.55,6363.64,1741570],["2020-03-18",6727.27,6809.09,6636.36,6736.36,1694340],["2020-03-19",6536.36,6636.36,6272.73,6272.73,771920],["2020-03-20",5836.36,6181.82,5836.36,5845.45,1439170],["2020-03-23",5445.45,5818.18,5436.36,5436.36,1188800],["2020-03-24",5063.64,5454.55,5063.64,5409.09,700550],["2020-03-25",5409.09,5709.09,5045.45,5045.45,1111050],["2020-03-26",4909.09,5263.64,4781.82,5045.45,769450],["2020-03-27",5136.36,5136.36,4827.27,4863.64,172210],["2020-03-30",4590.91,4727.27,4527.27,4527.27,846410],["2020-03-31",4272.73,4709.09,4218.18,4436.36,450410],["2020-04-01",4327.27,4745.45,4327.27,4745.45,387010],["2020-04-03",4909.09,5072.73,4772.73,5000.0,500490],["2020-04-06",5227.27,5227.27,4863.64,5090.91,310410],["2020-04-07",5154.55,5154.55,4881.82,4881.82,183160],["2020-04-08",4736.36,5181.82,4700.0,5000.0,525930],["2020-04-09",5181.82,5209.09,4654.55,5090.91,294210],["2020-04-10",5000.0,5445.45,5000.0,5445.45,775310],["2020-04-13",5718.18,5818.18,5454.55,5700.0,1120470],["2020-04-14",5727.27,5727.27,5372.73,5545.45,167040],["2020-04-15",5454.55,5718.18,5363.64,5500.0,405030],["2020-04-16",5300.0,5654.55,5300.0,5590.91,301540],["2020-04-17",5609.09,5900.0,5590.91,5790.91,393840],["2020-04-20",5909.09,5909.09,5536.36,5563.64,211420],["2020-04-21",5563.64,5636.36,5272.73,5363.64,491310],["2020-04-22",5318.18,5736.36,5272.73,5727.27,639190],["2020-04-23",5909.09,5918.18,5800.0,5863.64,730290],["2020-04-24",5881.82,6272.73,5818.18,6263.64,2717520],["2020-04-27",6272.73,6463.64,6018.18,6363.64,1956330],["2020-04-28",6272.73,6372.73,5981.82,6363.64,1025620],["2020-04-29",6181.82,6272.73,5918.18,5918.18,1211350],["2020-05-04",5509.09,5545.45,5509.09,5509.09,737820],["2020-05-05",5209.09,5363.64,5136.36,5200.0,849750],["2020-05-06",5181.82,5454.55,5163.64,5272.73,332460],["2020-05-07",5272.73,5390.91,5254.55,5363.64,220440],["2020-05-08",5363.64,5427.27,5281.82,5345.45,482480],["2020-05-11",5345.45,5445.45,5345.45,5436.36,224760],["2020-05-12",5436.36,5436.36,5281.82,5363.64,258520],["2020-05-13",5354.55,5363.64,5236.36,5327.27,604940],["2020-05-14",5400.0,5700.0,5381.82,5636.36,1245450],["2020-05-15",5818.18,5845.45,5554.55,5636.36,474530],["2020-05-18",5636.36,5800.0,5609.09,5636.36,335900],["2020-05-19",5700.0,5818.18,5554.55,5618.18,432360],["2020-05-20",5618.18,5681.82,5463.64,5509.09,175740],["2020-05-21",5509.09,5563.64,5481.82,5481.82,248310],["2020-05-22",5500.0,5554.55,5227.27,5318.18,612980],["2020-05-25",5318.18,5436.36,5318.18,5436.36,335800],["2020-05-26",5436.36,5536.36,5363.64,5363.64,181810],["2020-05-27",5363.64,5454.55,5336.36,5363.64,214650],["2020-05-28",5363.64,5727.27,5336.36,5536.36,567470],["2020-05-29",5545.45,5754.55,5490.91,5700.0,1242210],["2020-06-01",5745.45,5909.09,5709.09,5727.27,2174860],["2020-06-02",5727.27,5772.73,5545.45,5545.45,1626784],["2020-06-03",5536.36,5718.18,5472.73,5636.36,635220],["2020-06-04",5727.27,5936.36,5690.91,5809.09,1381540],["2020-06-05",5881.82,5881.82,5718.18,5781.82,479000],["2020-06-08",5818.18,6181.82,5790.91,6090.91,2404290],["2020-06-09",6181.82,6181.82,5818.18,5818.18,1002130],["2020-06-10",5909.09,6218.18,5909.09,6218.18,1969840],["2020-06-11",6645.45,6645.45,6090.91,6090.91,3246530],["2020-06-12",5890.91,6509.09,5890.91,6509.09,1965640],["2020-06-15",6963.64,6963.64,6909.09,6963.64,3110310],["2020-06-16",7445.45,7445.45,7445.45,7445.45,210300],["2020-06-17",7963.64,7963.64,7009.09,7109.09,5702110],["2020-06-18",7109.09,7436.36,6863.64,7109.09,3022130],["2020-06-19",7109.09,7600.0,7109.09,7600.0,6258220],["2020-06-22",7818.18,7836.36,7445.45,7454.55,1102890],["2020-06-23",7454.55,7972.73,7409.09,7972.73,3250140],["2020-06-24",8363.64,8363.64,7818.18,7972.73,1104080],["2020-06-25",7727.27,8409.09,7727.27,8209.09,1513340],["2020-06-26",8181.82,8272.73,7945.45,8018.18,1279990],["2020-06-29",7736.36,8236.36,7736.36,8127.27,1805980],["2020-06-30",8200.0,8272.73,7636.36,8136.36,1489030],["2020-07-01",8181.82,8590.91,8127.27,8536.36,1197930],["2020-07-02",8536.36,8627.27,8272.73,8581.82,567490],["2020-07-03",8581.82,8754.55,8454.55,8727.27,809400],["2020-07-06",8772.73,9027.27,8545.45,8545.45,957530],["2020-07-07",8545.45,8654.55,8318.18,8545.45,686560],["2020-07-08",8500.0,8727.27,8500.0,8500.0,469660],["2020-07-09",8500.0,9090.91,8500.0,9081.82,1644310],["2020-07-10",9081.82,9272.73,8818.18,9081.82,316450],["2020-07-13",9081.82,9081.82,8872.73,8909.09,419180],["2020-07-14",8818.18,8918.18,8790.91,8836.36,412380],["2020-07-15",9454.55,9454.55,9454.55,9454.55,240080],["2020-07-16",10090.91,10090.91,10000.0,10090.91,1707640],["2020-07-17",10454.55,10681.82,10090.91,10318.18,1017430],["2020-07-20",10318.18,10363.64,9681.82,10090.91,1039460],["2020-07-21",9863.64,10318.18,9863.64,10090.91,635660],["2020-07-22",10181.82,10409.09,9772.73,9954.55,876740],["2020-07-23",9727.27,10090.91,9272.73,9272.73,1661470],["2020-07-24",8909.09,9272.73,8627.27,8627.27,1303320],["2020-07-27",8027.27,8618.18,8027.27,8027.27,742340],["2020-07-28",8027.27,8272.73,7645.45,8181.82,1184070],["2020-07-29",7727.27,7727.27,7609.09,7609.09,487070],["2020-07-30",7318.18,7909.09,7318.18,7681.82,275620],["2020-07-31",7681.82,7718.18,7372.73,7618.18,169060],["2020-08-03",7900.0,7990.91,7109.09,7890.91,570070],["2020-08-04",7909.09,8272.73,7909.09,8181.82,1050170],["2020-08-05",8190.91,8563.64,8145.45,8509.09,1377190],["2020-08-06",8509.09,8590.91,8309.09,8454.55,1042650],["2020-08-07",8454.55,8454.55,8227.27,8354.55,379390],["2020-08-10",8363.64,8454.55,8236.36,8254.55,1219520],["2020-08-11",8345.45,8363.64,8100.0,8181.82,1294116],["2020-08-12",8181.82,8190.91,8018.18,8181.82,275440],["2020-08-13",8181.82,8754.55,8000.0,8754.55,2316200],["2020-08-14",8854.55,8963.64,8363.64,8609.09,1395490],["2020-08-17",8609.09,8636.36,8418.18,8581.82,464410],["2020-08-18",8527.27,8581.82,8454.55,8454.55,444600],["2020-08-19",8381.82,8727.27,8381.82,8518.18,499270],["2020-08-20",8536.36,8554.55,8345.45,8454.55,426810],["2020-08-21",8490.91,8618.18,8381.82,8500.0,848530],["2020-08-24",8545.45,8590.91,8500.0,8527.27,603350],["2020-08-25",8545.45,8909.09,8518.18,8800.0,1058190],["2020-08-26",8800.0,8800.0,8581.82,8636.36,481200],["2020-08-27",8590.91,8627.27,8481.82,8500.0,491160],["2020-08-28",8500.0,8600.0,8390.91,8500.0,702510],["2020-08-31",8454.55,8818.18,8436.36,8500.0,671100],["2020-09-01",8472.73,8636.36,8472.73,8572.73,521140],["2020-09-03",8454.55,8754.55,8454.55,8536.36,284650],["2020-09-04",8536.36,8536.36,8290.91,8418.18,511670],["2020-09-07",8327.27,8445.45,7909.09,7909.09,713780],["2020-09-08",7909.09,8272.73,7909.09,8272.73,594590],["2020-09-09",8181.82,8272.73,7818.18,8272.73,178580],["2020-09-10",8272.73,8400.0,8181.82,8309.09,336840],["2020-09-11",8181.82,8309.09,8181.82,8309.09,157820],["2020-09-14",8309.09,8545.45,8190.91,8336.36,588340],["2020-09-15",8409.09,8409.09,8318.18,8354.55,191430],["2020-09-16",8390.91,8390.91,8218.18,8272.73,133460],["2020-09-17",8200.0,8281.82,8136.36,8254.55,321490],["2020-09-18",8127.27,8345.45,8127.27,8309.09,175670],["2020-09-21",8309.09,8309.09,8145.45,8181.82,232180],["2020-09-22",8181.82,8190.91,7954.55,8136.36,195280],["2020-09-23",8136.36,8209.09,8054.55,8081.82,197790],["2020-09-24",8009.09,8363.64,7981.82,8363.64,922000],["2020-09-25",8345.45,8381.82,8181.82,8254.55,118460],["2020-09-28",8254.55,8254.55,8109.09,8181.82,139530],["2020-09-29",8090.91,8245.45,8018.18,8090.91,260620],["2020-09-30",8027.27,8209.09,7981.82,8018.18,445400],["2020-10-01",8154.55,8154.55,7990.91,8000.0,192330],["2020-10-02",8009.09,8063.64,7818.18,7963.64,591830],["2020-10-05",8045.45,8127.27,7890.91,8127.27,894140],["2020-10-06",8127.27,8336.36,8045.45,8263.64,968650],["2020-10-07",8200.0,8636.36,8181.82,8500.0,3426640],["2020-10-08",8600.0,8600.0,8318.18,8463.64,557630],["2020-10-09",8372.73,8454.55,8300.0,8300.0,398980],["2020-10-12",8236.36,8300.0,7990.91,8090.91,821280],["2020-10-13",8045.45,8090.91,8000.0,8000.0,298360],["2020-10-14",8090.91,8209.09,8000.0,8154.55,347550],["2020-10-15",8063.64,8063.64,7990.91,8018.18,219380],["2020-10-16",8009.09,8045.45,7863.64,8018.18,365660],["2020-10-19",8072.73,8072.73,7909.09,7936.36,302140],["2020-10-20",7890.91,7936.36,7809.09,7827.27,290330],["2020-10-21",7745.45,7936.36,7718.18,7727.27,364970],["2020-10-22",7727.27,7763.64,7600.0,7600.0,347850],["2020-10-23",7600.0,7909.09,7554.55,7827.27,655520],["2020-10-26",7863.64,7954.55,7672.73,7672.73,875610],["2020-10-27",7672.73,7672.73,7500.0,7500.0,239120],["2020-10-28",7454.55,7454.55,7181.82,7318.18,389880],["2020-10-29",7100.0,7363.64,7090.91,7318.18,289020],["2020-10-30",7354.55,7354.55,7181.82,7318.18,134120],["2020-11-02",7318.18,7781.82,7263.64,7690.91,501660],["2020-11-03",7636.36,7700.0,7636.36,7636.36,73770],["2020-11-04",7681.82,7681.82,7481.82,7545.45,167590],["2020-11-05",7509.09,7590.91,7427.27,7427.27,117460],["2020-11-06",7454.55,7609.09,7418.18,7518.18,380120],["2020-11-09",7518.18,7636.36,7490.91,7545.45,194530],["2020-11-10",7545.45,7545.45,7190.91,7409.09,431260],["2020-11-11",7272.73,7409.09,7181.82,7290.91,611820],["2020-11-12",7336.36,7545.45,7300.0,7318.18,1100430],["2020-11-13",7363.64,7454.55,7318.18,7454.55,567310],["2020-11-16",7454.55,7454.55,7318.18,7363.64,199240],["2020-11-17",7363.64,7390.91,7263.64,7272.73,328720],["2020-11-18",7272.73,7490.91,7272.73,7409.09,629390],["2020-11-19",7390.91,7400.0,7300.0,7327.27,181420],["2020-11-20",7327.27,7809.09,7281.82,7672.73,910860],["2020-11-23",7818.18,7827.27,7636.36,7654.55,578450],["2020-11-24",7654.55,7654.55,7500.0,7563.64,210190],["2020-11-25",7509.09,7545.45,7363.64,7490.91,386120],["2020-11-26",7481.82,7527.27,7409.09,7500.0,273210],["2020-11-27",7481.82,7590.91,7445.45,7490.91,319330],["2020-11-30",7545.45,8009.09,7463.64,8009.09,1960990],["2020-12-01",8009.09,8136.36,7827.27,8054.55,1542890],["2020-12-02",8054.55,8363.64,8054.55,8181.82,1047980],["2020-12-03",8181.82,8227.27,7909.09,8090.91,770850],["2020-12-04",8318.18,8427.27,8172.73,8209.09,1728940],["2020-12-07",8345.45,8781.82,8345.45,8781.82,2310340],["2020-12-08",8981.82,9363.64,8909.09,9363.64,2303550],["2020-12-09",9590.91,9727.27,9318.18,9636.36,3495730],["2020-12-10",9636.36,9636.36,9318.18,9318.18,1514230],["2020-12-11",9363.64,9545.45,9181.82,9227.27,2541200],["2020-12-14",9227.27,9863.64,9227.27,9863.64,4283200],["2020-12-15",10000.0,10363.64,9954.55,10181.82,3374270],["2020-12-16",10181.82,10500.0,10045.45,10454.55,3284260],["2020-12-17",10318.18,10590.91,10045.45,10545.45,4092890],["2020-12-18",10500.0,10636.36,10363.64,10590.91,2735380],["2020-12-21",10909.09,11318.18,10636.36,11318.18,5909840],["2020-12-22",11500.0,12045.45,11409.09,12045.45,5531470],["2020-12-23",11818.18,12045.45,11363.64,11909.09,4464730],["2020-12-24",11727.27,12090.91,11090.91,12090.91,6018440],["2020-12-25",12090.91,12909.09,12090.91,12818.18,9991160],["2020-12-28",13000.0,13000.0,12545.45,12818.18,5039580],["2020-12-29",12636.36,13136.36,12500.0,13045.45,6892570],["2020-12-30",12590.91,13181.82,12409.09,13045.45,11287120],["2020-12-31",13272.73,13954.55,13227.27,13954.55,11377850],["2021-01-04",14090.91,14909.09,14090.91,14909.09,9205800],["2021-01-05",14863.64,15227.27,14545.45,15000.0,7424500],["2021-01-06",15000.0,15045.45,14636.36,14954.55,5986100],["2021-01-07",15090.91,16000.0,14590.91,16000.0,12995300],["2021-01-08",16318.18,16863.64,16090.91,16772.73,8605200],["2021-01-11",16727.27,17454.55,16272.73,17454.55,7847300],["2021-01-12",17272.73,17409.09,16727.27,17409.09,6657200],["2021-01-13",17409.09,17954.55,17045.45,17909.09,10846100],["2021-01-14",17727.27,17909.09,17363.64,17909.09,5239700],["2021-01-15",17909.09,18181.82,17590.91,18136.36,6601000],["2021-01-18",18363.64,19363.64,18181.82,19363.64,12890900],["2021-01-19",19681.82,20181.82,18045.45,19772.73,9667300],["2021-01-20",19272.73,19681.82,18590.91,19681.82,6854500],["2021-01-21",19363.64,20090.91,19181.82,19772.73,7119900],["2021-01-22",19363.64,19818.18,18409.09,18409.09,6340600],["2021-01-25",17136.36,17136.36,17136.36,17136.36,271100],["2021-01-26",15954.55,15954.55,15954.55,15954.55,259200],["2021-01-27",14863.64,14863.64,14863.64,14863.64,4360000],["2021-01-28",13863.64,13863.64,13863.64,13863.64,119300],["2021-01-29",12909.09,12909.09,12909.09,12909.09,573100],["2021-02-01",12045.45,12045.45,12045.45,12045.45,323500],["2021-02-02",11227.27,12045.45,11227.27,11227.27,10772400],["2021-02-03",10909.09,11636.36,10636.36,10818.18,5120200],["2021-02-04",11090.91,11545.45,10863.64,11545.45,3640600],["2021-02-05",11545.45,11681.82,11000.0,11090.91,6376200],["2021-02-08",10954.55,11090.91,10318.18,10318.18,3329700],["2021-02-09",9863.64,10090.91,9636.36,9818.18,3647200],["2021-02-17",9818.18,10454.55,9227.27,10272.73,3146800],["2021-02-18",10454.55,10954.55,10272.73,10954.55,2425800],["2021-02-19",10727.27,11090.91,10545.45,10545.45,2868800],["2021-02-22",10363.64,10727.27,10045.45,10545.45,2988800],["2021-02-23",10454.55,10454.55,10045.45,10090.91,3510200],["2021-02-24",10227.27,10363.64,9909.09,9954.55,2374400],["2021-02-25",10045.45,10090.91,9636.36,9818.18,2466300],["2021-02-26",9409.09,9636.36,9409.09,9636.36,1933900],["2021-03-01",9727.27,10181.82,9590.91,10045.45,2073600],["2021-03-02",10136.36,10136.36,9727.27,9818.18,1966700],["2021-03-03",9636.36,10318.18,9590.91,9954.55,2693100],["2021-03-04",10181.82,10227.27,9636.36,9727.27,2312000],["2021-03-05",9681.82,9954.55,9636.36,9772.73,1169700],["2021-03-08",9954.55,10000.0,9772.73,9909.09,1663500],["2021-03-09",9909.09,10045.45,9727.27,9909.09,2488300],["2021-03-10",10000.0,10181.82,9954.55,10090.91,3007900],["2021-03-11",10227.27,10227.27,10000.0,10090.91,2466600],["2021-03-12",10181.82,10181.82,9863.64,9954.55,2760100],["2021-03-15",9909.09,10636.36,9727.27,10636.36,7678600],["2021-03-16",11090.91,11181.82,10818.18,11090.91,6895600],["2021-03-17",11090.91,11090.91,10636.36,10727.27,4023500],["2021-03-18",10681.82,11045.45,10500.0,10727.27,3940800],["2021-03-19",10636.36,10681.82,10454.55,10636.36,2501700],["2021-03-22",10636.36,10636.36,10000.0,10500.0,3655400],["2021-03-23",10500.0,10500.0,9863.64,10090.91,4389800],["2021-03-24",9909.09,10000.0,9681.82,9818.18,3683300],["2021-03-25",9818.18,9909.09,9363.64,9454.55,4599600],["2021-03-26",9409.09,9454.55,8800.0,9000.0,4629200],["2021-03-29",9072.73,9590.91,9072.73,9590.91,3172400],["2021-03-30",9954.55,10227.27,9909.09,10227.27,5862100],["2021-03-31",10181.82,10181.82,9818.18,9863.64,4776900],["2021-04-01",9727.27,10136.36,9590.91,9909.09,2551100],["2021-04-02",9909.09,10272.73,9909.09,10090.91,3125300],["2021-04-05",10090.91,10136.36,9818.18,10000.0,2204700],["2021-04-06",9909.09,9909.09,9636.36,9863.64,5068000],["2021-04-07",9954.55,10136.36,9909.09,10090.91,3846700],["2021-04-08",10272.73,10454.55,10227.27,10363.64,4086300],["2021-04-09",10090.91,10272.73,10000.0,10181.82,5346300],["2021-04-12",10272.73,10863.64,10136.36,10863.64,9704000],["2021-04-13",11181.82,11181.82,10545.45,10636.36,7892400],["2021-04-14",10454.55,11000.0,10272.73,10772.73,7965200],["2021-04-15",10818.18,10863.64,10318.18,10318.18,7106100],["2021-04-16",10227.27,10363.64,9636.36,9772.73,9358200],["2021-04-19",9772.73,10181.82,9363.64,10090.91,2839800],["2021-04-20",10090.91,10090.91,9545.45,9681.82,2597200],["2021-04-22",9727.27,10000.0,9227.27,9227.27,3916800],["2021-04-23",9272.73,9590.91,9090.91,9590.91,2256200],["2021-04-26",9636.36,9636.36,9000.0,9018.18,4241700],["2021-04-27",9018.18,9500.0,8909.09,9136.36,2589500],["2021-04-28",9136.36,9545.45,9136.36,9363.64,1356400],["2021-04-29",9545.45,10000.0,9409.09,9681.82,3464500],["2021-05-04",9227.27,9590.91,9227.27,9500.0,2503600],["2021-05-05",9636.36,9909.09,9500.0,9727.27,3153400],["2021-05-06",9681.82,9818.18,9409.09,9454.55,2384300],["2021-05-07",9363.64,9500.0,9081.82,9181.82,3391000],["2021-05-10",9090.91,9136.36,8727.27,8890.91,3234700],["2021-05-11",8900.0,9227.27,8900.0,8972.73,1959300],["2021-05-12",9000.0,9454.55,9000.0,9409.09,1737600],["2021-05-13",9363.64,9500.0,9136.36,9136.36,2111500],["2021-05-14",9136.36,9363.64,9090.91,9136.36,1826800],["2021-05-17",9181.82,9409.09,9090.91,9181.82,3296400],["2021-05-18",9181.82,9318.18,9136.36,9136.36,2374300],["2021-05-19",9181.82,9772.73,9136.36,9772.73,4670600],["2021-05-20",10454.55,10454.55,10136.36,10454.55,10540000],["2021-05-21",10454.55,10909.09,10272.73,10454.55,5255800],["2021-05-24",10545.45,10818.18,10227.27,10727.27,7137700],["2021-05-25",10727.27,11454.55,10545.45,11454.55,9505500],["2021-05-26",12181.82,12227.27,12000.0,12227.27,13289000],["2021-05-27",12545.45,13045.45,12272.73,12727.27,10048500],["2021-05-28",12727.27,12954.55,12363.64,12909.09,9863600],["2021-05-31",12727.27,13772.73,12545.45,13772.73,9710100],["2021-06-01",13818.18,14136.36,13000.0,13454.55,6976300],["2021-06-02",13181.82,13636.36,13090.91,13363.64,6203300],["2021-06-03",13272.73,13363.64,12545.45,12681.82,13306100],["2021-06-04",12363.64,12454.55,12000.0,12136.36,14543400],["2021-06-07",12181.82,12954.55,12181.82,12954.55,7762800],["2021-06-08",13090.91,13727.27,12909.09,13000.0,8483100],["2021-06-09",12818.18,13272.73,12636.36,13000.0,4904400],["2021-06-10",13090.91,13454.55,12454.55,12636.36,7665500],["2021-06-11",13000.0,13181.82,12545.45,13181.82,7155100],["2021-06-14",13363.64,14090.91,13363.64,14000.0,10584800],["2021-06-15",14272.73,14363.64,13545.45,13590.91,6518300],["2021-06-16",13636.36,14227.27,13454.55,14181.82,7970500],["2021-06-17",13909.09,14272.73,13500.0,13636.36,8762600],["2021-06-18",13272.73,14363.64,12681.82,13909.09,30073900],["2021-06-21",13590.91,14363.64,13454.55,13636.36,7783600],["2021-06-22",13636.36,13636.36,12727.27,12727.27,6673600],["2021-06-23",12454.55,13590.91,12363.64,13590.91,13198500],["2021-06-24",14090.91,14500.0,13818.18,14500.0,16098800],["2021-06-25",14818.18,15181.82,14363.64,14363.64,10342700],["2021-06-28",14090.91,14818.18,14045.45,14636.36,6726200],["2021-06-29",14636.36,14818.18,14318.18,14545.45,9004600],["2021-06-30",14545.45,14727.27,14318.18,14454.55,5755700],["2021-07-01",15090.91,15454.55,14909.09,15454.55,12672000],["2021-07-02",15818.18,16272.73,15545.45,15909.09,9279700],["2021-07-05",15909.09,16636.36,15545.45,16500.0,12997300],["2021-07-06",16500.0,16818.18,15636.36,15636.36,10862700],["2021-07-07",15181.82,15681.82,14909.09,15409.09,7069600],["2021-07-08",15409.09,15545.45,15136.36,15454.55,11791700],["2021-07-09",15454.55,15454.55,14409.09,15136.36,9852100],["2021-07-12",14909.09,15090.91,14090.91,14090.91,5827900],["2021-07-13",13909.09,14318.18,13272.73,13818.18,3533700],["2021-07-14",13818.18,14181.82,13454.55,13454.55,3646600],["2021-07-15",13272.73,14000.0,13181.82,13681.82,3968400],["2021-07-16",13727.27,13772.73,13090.91,13090.91,3431900],["2021-07-19",12318.18,12545.45,12181.82,12181.82,9555700],["2021-07-20",12000.0,12363.64,11681.82,12318.18,6317000],["2021-07-21",12545.45,13136.36,12318.18,13136.36,7639400],["2021-07-22",13181.82,13772.73,13136.36,13636.36,7629900],["2021-07-23",13454.55,13636.36,13227.27,13500.0,5186400],["2021-07-26",12954.55,13545.45,12909.09,13272.73,3875800],["2021-07-27",13454.55,13590.91,13318.18,13545.45,4699200],["2021-07-28",13363.64,13863.64,13318.18,13590.91,4712400],["2021-07-29",13636.36,14045.45,13500.0,13909.09,6430400],["2021-07-30",13909.09,14090.91,13727.27,13727.27,3368700],["2021-08-02",14090.91,14090.91,13545.45,13545.45,8744500],["2021-08-03",13545.45,13909.09,13545.45,13636.36,5573800],["2021-08-04",13727.27,14590.91,13636.36,14590.91,11272000],["2021-08-05",14909.09,15000.0,14545.45,14818.18,7723000],["2021-08-06",14818.18,15818.18,14590.91,15272.73,10710900],["2021-08-09",15000.0,15454.55,14772.73,15181.82,5927300],["2021-08-10",15227.27,15727.27,15045.45,15590.91,10056300],["2021-08-11",15636.36,15727.27,15409.09,15545.45,9159200],["2021-08-12",15545.45,15681.82,15272.73,15545.45,6639800],["2021-08-13",15500.0,16181.82,15500.0,16181.82,15416800],["2021-08-16",16500.0,17272.73,16409.09,17272.73,14279100],["2021-08-17",17272.73,17863.64,17000.0,17818.18,18028000],["2021-08-18",17818.18,18363.64,17409.09,18272.73,20113500],["2021-08-19",18227.27,19181.82,17772.73,19181.82,21711600],["2021-08-20",19181.82,19272.73,17863.64,19181.82,26509700],["2021-08-23",18727.27,19409.09,18590.91,19409.09,17294300],["2021-08-24",19318.18,19500.0,18090.91,18090.91,18434500],["2021-08-25",16863.64,17727.27,16863.64,17272.73,16319600],["2021-08-26",17363.64,17545.45,16090.91,16090.91,5638100],["2021-08-27",15454.55,16090.91,15454.55,16090.91,6594900],["2021-08-30",16136.36,16909.09,16090.91,16909.09,7291600],["2021-08-31",16909.09,17272.73,16681.82,17090.91,8381700],["2021-09-01",16909.09,17045.45,16409.09,16863.64,9850200],["2021-09-06",17000.0,17772.73,16909.09,17727.27,9175900],["2021-09-07",17727.27,17954.55,17272.73,17818.18,14431100],["2021-09-08",17863.64,18136.36,16590.91,16590.91,14186300],["2021-09-09",15454.55,16045.45,15454.55,15909.09,33240600],["2021-09-10",16045.45,16227.27,15545.45,15863.64,9201900],["2021-09-13",15863.64,16090.91,14772.73,14772.73,16120900],["2021-09-14",13772.73,14090.91,13772.73,13772.73,24585900],["2021-09-15",13000.0,13772.73,12818.18,13772.73,13993900],["2021-09-16",13909.09,14681.82,13227.27,13863.64,11257700],["2021-09-17",13681.82,13954.55,13454.55,13454.55,8160500],["2021-09-20",13454.55,13454.55,12954.55,13000.0,8738100],["2021-09-21",12545.45,12772.73,12090.91,12272.73,15552000],["2021-09-22",12272.73,13090.91,12272.73,13090.91,7300500],["2021-09-23",13454.55,13636.36,12636.36,12681.82,9349100],["2021-09-24",11909.09,12272.73,11909.09,12090.91,8740100],["2021-09-27",11727.27,12045.45,11272.73,11272.73,10502400],["2021-09-28",10909.09,11727.27,10500.0,11363.64,6259600],["2021-09-29",11727.27,11863.64,11409.09,11727.27,6644600],["2021-09-30",11727.27,11772.73,11272.73,11500.0,5911500],["2021-10-01",11363.64,11363.64,10954.55,11363.64,8946900],["2021-10-04",11363.64,11590.91,10954.55,11363.64,9152400],["2021-10-05",11409.09,11454.55,10590.91,10727.27,33474000],["2021-10-06",10818.18,11181.82,10772.73,10954.55,9786600],["2021-10-07",11000.0,11090.91,10863.64,11000.0,3916000],["2021-10-08",10909.09,11000.0,10818.18,10818.18,5257200],["2021-10-11",10818.18,10954.55,10772.73,10818.18,4679400],["2021-10-12",10909.09,11363.64,10863.64,11272.73,7303200],["2021-10-13",11363.64,11818.18,11272.73,11500.0,7459800],["2021-10-14",11545.45,11636.36,11363.64,11409.09,4128300],["2021-10-15",11454.55,11500.0,11136.36,11136.36,4639800],["2021-10-18",11272.73,11909.09,11136.36,11909.09,21166400],["2021-10-19",12090.91,12590.91,11954.55,12545.45,15896800],["2021-10-20",12363.64,12363.64,11681.82,11818.18,12832500],["2021-10-21",11772.73,11772.73,11227.27,11590.91,11940800],["2021-10-22",11818.18,12000.0,11454.55,11636.36,6915500],["2021-10-25",11818.18,11818.18,11636.36,11681.82,5226800],["2021-10-26",11818.18,12090.91,11772.73,12090.91,10280700],["2021-10-27",12363.64,12363.64,12000.0,12000.0,8649800],["2021-10-28",12045.45,12272.73,11863.64,12090.91,7703700],["2021-10-29",12136.36,12181.82,11818.18,11954.55,9064100],["2021-11-01",12000.0,12181.82,11954.55,12045.45,8183200],["2021-11-02",12090.91,12863.64,12045.45,12681.82,15125800],["2021-11-03",12681.82,13000.0,12090.91,12090.91,11069100],["2021-11-04",12090.91,12272.73,11909.09,12090.91,4959600],["2021-11-05",12090.91,12454.55,12045.45,12181.82,6453100],["2021-11-08",12181.82,12500.0,12181.82,12409.09,7495600],["2021-11-09",12545.45,12909.09,12318.18,12636.36,11658800],["2021-11-10",12727.27,12954.55,12681.82,12772.73,7408700],["2021-11-11",13000.0,13000.0,12409.09,12727.27,11059700],["2021-11-12",12727.27,13590.91,12681.82,13590.91,19136900],["2021-11-15",14227.27,14500.0,13909.09,14363.64,15304500],["2021-11-16",13909.09,14363.64,13636.36,13863.64,11302700],["2021-11-17",13636.36,14181.82,13454.55,13954.55,10508000],["2021-11-18",14090.91,14818.18,13727.27,14545.45,11727500],["2021-11-19",14545.45,15045.45,13545.45,13909.09,14504500],["2021-11-22",13681.82,14090.91,12954.55,12954.55,12473300],["2021-11-23",12454.55,12818.18,12136.36,12500.0,8972200],["2021-11-24",12818.18,13045.45,12636.36,12681.82,6515600],["2021-11-25",12681.82,13363.64,12636.36,13272.73,5571600],["2021-11-26",13227.27,13363.64,12727.27,12818.18,7236500],["2021-11-29",12318.18,13136.36,12318.18,12772.73,6647400],["2021-11-30",13045.45,13227.27,12772.73,12818.18,6199800],["2021-12-01",12909.09,13545.45,12818.18,13409.09,8403500],["2021-12-02",13500.0,13772.73,13272.73,13272.73,7193600],["2021-12-03",13545.45,13545.45,12545.45,12545.45,9305300],["2021-12-06",12545.45,12863.64,11909.09,12136.36,6933800],["2021-12-07",12181.82,12636.36,12181.82,12636.36,3678100],["2021-12-08",12818.18,12863.64,12363.64,12363.64,4156100],["2021-12-09",12363.64,12636.36,12363.64,12500.0,2953700],["2021-12-10",12500.0,12590.91,12409.09,12500.0,4351100],["2021-12-13",12681.82,13045.45,12681.82,12863.64,6287000],["2021-12-14",12863.64,13045.45,12636.36,12681.82,6732100],["2021-12-15",12681.82,13545.45,12590.91,13545.45,16085600],["2021-12-16",13909.09,14181.82,13636.36,13636.36,9838300],["2021-12-17",13818.18,14409.09,13772.73,14090.91,14506100],["2021-12-20",14136.36,14363.64,13681.82,13863.64,12260700],["2021-12-21",13909.09,14818.18,13863.64,14772.73,15631300],["2021-12-22",15000.0,15045.45,14590.91,14727.27,10293300],["2021-12-23",14590.91,14727.27,13727.27,13863.64,17242700],["2021-12-24",13863.64,14318.18,13727.27,14090.91,10381500],["2021-12-27",14181.82,14318.18,13772.73,14090.91,5171300],["2021-12-28",14272.73,15045.45,14227.27,15045.45,19619600],["2021-12-29",15454.55,16045.45,15227.27,15545.45,15493400],["2021-12-30",15545.45,15818.18,15045.45,15045.45,8962400],["2021-12-31",15045.45,15363.64,14727.27,14954.55,10969200],["2022-01-04",15000.0,15272.73,14909.09,15090.91,8001600],["2022-01-05",15272.73,15272.73,14772.73,14818.18,12299700],["2022-01-06",14863.64,15681.82,14727.27,15136.36,14360400],["2022-01-07",15363.64,15818.18,15181.82,15227.27,10941700],["2022-01-10",15227.27,15681.82,14727.27,14727.27,14582700],["2022-01-11",14545.45,14727.27,13727.27,13727.27,16814300],["2022-01-12",13545.45,13636.36,12772.73,12818.18,16032000],["2022-01-13",12818.18,13181.82,12000.0,12000.0,10928300],["2022-01-14",11636.36,12636.36,11454.55,12590.91,7903700],["2022-01-17",12727.27,12954.55,11727.27,11727.27,7322600],["2022-01-18",11727.27,11954.55,11318.18,11500.0,5707200],["2022-01-19",11545.45,11772.73,11500.0,11636.36,3709300],["2022-01-20",11681.82,12409.09,11681.82,12409.09,4479400],["2022-01-21",12636.36,12772.73,12318.18,12363.64,4042100],["2022-01-24",12045.45,12363.64,11500.0,11500.0,5550000],["2022-01-25",11363.64,11818.18,11272.73,11772.73,3695600],["2022-01-26",11909.09,11909.09,11409.09,11409.09,3318100],["2022-01-27",11545.45,11681.82,11409.09,11545.45,2413200],["2022-01-28",11681.82,11909.09,11590.91,11818.18,2214600],["2022-02-07",12045.45,12409.09,12000.0,12318.18,2260200],["2022-02-08",12409.09,12454.55,12227.27,12272.73,3671100],["2022-02-09",12272.73,12727.27,12181.82,12500.0,3314900],["2022-02-10",12590.91,12590.91,12272.73,12318.18,2679100],["2022-02-11",12318.18,12454.55,12272.73,12363.64,1869000],["2022-02-14",12272.73,12272.73,11818.18,11818.18,4128400],["2022-02-15",11818.18,12090.91,11818.18,12045.45,3048500],["2022-02-16",12090.91,12500.0,12090.91,12454.55,3889200],["2022-02-17",12545.45,12545.45,12363.64,12454.55,3274900],["2022-02-18",12272.73,12681.82,12136.36,12500.0,4301100],["2022-02-21",12545.45,13090.91,12545.45,12863.64,5164200],["2022-02-22",12590.91,12727.27,12272.73,12363.64,5175700],["2022-02-23",12545.45,12818.18,12454.55,12454.55,2746000],["2022-02-24",12454.55,12545.45,11636.36,12000.0,7770100],["2022-02-25",12454.55,12454.55,12181.82,12272.73,2317900],["2022-02-28",12318.18,13090.91,12318.18,13090.91,10161300],["2022-03-01",13409.09,13636.36,12863.64,13000.0,11531100],["2022-03-02",12863.64,13090.91,12636.36,12863.64,5770400],["2022-03-03",12909.09,13181.82,12818.18,13090.91,6464100],["2022-03-04",13090.91,13454.55,13000.0,13045.45,5553000],["2022-03-07",13000.0,13363.64,12772.73,13181.82,5671700],["2022-03-08",13090.91,13136.36,12727.27,12727.27,6016700],["2022-03-09",12772.73,12909.09,12181.82,12363.64,6074300],["2022-03-10",12636.36,12863.64,12545.45,12636.36,3161900],["2022-03-11",12545.45,12681.82,12272.73,12363.64,3909400],["2022-03-14",12227.27,12318.18,11818.18,11909.09,4628700],["2022-03-15",12000.0,12227.27,12000.0,12227.27,2993500],["2022-03-16",12409.09,12409.09,12227.27,12272.73,1884000],["2022-03-17",12363.64,12500.0,12272.73,12363.64,2722700],["2022-03-18",12409.09,12590.91,12363.64,12363.64,3058100],["2022-03-21",12454.55,12545.45,12363.64,12545.45,3062500],["2022-03-22",12636.36,12909.09,12590.91,12590.91,4197900],["2022-03-23",12681.82,12727.27,12454.55,12454.55,3606800],["2022-03-24",12454.55,12590.91,12363.64,12454.55,2821000],["2022-03-25",12454.55,13000.0,12454.55,12727.27,6275800],["2022-03-28",12454.55,12636.36,12227.27,12409.09,5247800],["2022-03-29",12545.45,12681.82,12500.0,12590.91,2532000],["2022-03-30",12454.55,12590.91,12000.0,12045.45,6238800],["2022-03-31",12181.82,12272.73,11818.18,11909.09,3330300],["2022-04-01",11909.09,12181.82,11818.18,12181.82,4011400],["2022-04-04",12318.18,12409.09,12227.27,12272.73,2733200],["2022-04-05",12272.73,12545.45,12227.27,12454.55,4540800],["2022-04-06",12363.64,12545.45,12181.82,12181.82,4014100],["2022-04-07",12363.64,12454.55,12181.82,12227.27,3564600],["2022-04-08",12363.64,12590.91,12227.27,12227.27,6149000],["2022-04-12",12409.09,12500.0,11909.09,11909.09,5001600],["2022-04-13",12136.36,12181.82,11636.36,12045.45,2633200],["2022-04-14",12045.45,12136.36,11818.18,11818.18,2286300],["2022-04-15",11863.64,11863.64,11363.64,11545.45,4302100],["2022-04-18",11500.0,11545.45,10772.73,10772.73,5466100],["2022-04-19",10772.73,11136.36,10045.45,10045.45,5236900],["2022-04-20",9681.82,10000.0,9363.64,9363.64,6381200],["2022-04-21",8709.09,9000.0,8709.09,8709.09,6278000],["2022-04-22",8318.18,9318.18,8318.18,9000.0,3476700],["2022-04-25",9550.0,9600.0,8500.0,8500.0,2004700],["2022-04-26",8500.0,9000.0,8200.0,9000.0,2342300],["2022-04-27",9000.0,9600.0,8900.0,9600.0,2192600],["2022-04-28",9700.0,10100.0,9520.0,9930.0,1746000],["2022-04-29",9900.0,10600.0,9850.0,10600.0,2993700],["2022-05-04",10400.0,10850.0,10350.0,10500.0,2018000],["2022-05-05",10600.0,10700.0,9900.0,9900.0,1840400],["2022-05-06",9700.0,9900.0,9500.0,9500.0,1293600],["2022-05-09",9250.0,9500.0,8840.0,8840.0,2336100],["2022-05-10",8840.0,9300.0,8320.0,9300.0,1594400],["2022-05-11",9300.0,9540.0,9100.0,9480.0,1036100],["2022-05-12",9280.0,9440.0,8820.0,8820.0,1807600],["2022-05-13",8820.0,8920.0,8210.0,8210.0,2614800],["2022-05-16",8400.0,8750.0,8310.0,8420.0,1569400],["2022-05-17",8420.0,9000.0,8350.0,9000.0,2449400],["2022-05-18",9100.0,9400.0,8990.0,9010.0,1870500],["2022-05-19",8900.0,9050.0,8600.0,8820.0,1875500],["2022-05-20",8800.0,8990.0,8800.0,8870.0,1887000],["2022-05-23",8890.0,9100.0,8500.0,8890.0,1659200],["2022-05-24",8750.0,8980.0,8500.0,8810.0,1576400],["2022-05-25",8870.0,9420.0,8780.0,9420.0,4774500],["2022-05-26",9450.0,9960.0,9450.0,9820.0,3411600],["2022-05-27",9830.0,9950.0,9780.0,9820.0,1967000],["2022-05-30",9820.0,9970.0,9600.0,9850.0,2550200],["2022-05-31",9850.0,9850.0,9600.0,9600.0,2183200],["2022-06-01",9510.0,9850.0,9200.0,9200.0,1569400],["2022-06-02",9210.0,9400.0,8900.0,9000.0,1620700],["2022-06-03",8980.0,9060.0,8830.0,8900.0,1475000],["2022-06-06",8900.0,9000.0,8750.0,8770.0,1226600],["2022-06-07",8800.0,8800.0,8350.0,8500.0,1583900],["2022-06-08",8600.0,8940.0,8600.0,8870.0,1460500],["2022-06-09",8900.0,8990.0,8800.0,8980.0,1336700],["2022-06-10",8850.0,8900.0,8600.0,8600.0,1755300],["2022-06-13",8200.0,8430.0,8000.0,8000.0,3087200],["2022-06-14",7550.0,7930.0,7440.0,7440.0,2960400],["2022-06-15",7450.0,7600.0,6920.0,6920.0,3017300],["2022-06-16",7020.0,7290.0,6500.0,6500.0,1915300],["2022-06-17",6050.0,6200.0,6050.0,6060.0,3676300],["2022-06-20",6060.0,6170.0,5640.0,5640.0,3104500],["2022-06-21",5410.0,5810.0,5310.0,5640.0,2088200],["2022-06-22",5720.0,6030.0,5710.0,6030.0,2158600],["2022-06-23",6130.0,6200.0,5910.0,6120.0,840100],["2022-06-24",6190.0,6300.0,6120.0,6200.0,1325100],["2022-06-27",6250.0,6390.0,6120.0,6300.0,1216700],["2022-06-28",6430.0,6740.0,6350.0,6740.0,1462600],["2022-06-29",6900.0,7200.0,6780.0,6880.0,2587700],["2022-06-30",6990.0,6990.0,6400.0,6400.0,1623200],["2022-07-01",6300.0,6450.0,6050.0,6400.0,1484900],["2022-07-04",6580.0,6650.0,6450.0,6520.0,1063300],["2022-07-05",6600.0,6600.0,6350.0,6440.0,905600],["2022-07-06",6360.0,6400.0,6200.0,6230.0,843700],["2022-07-07",6230.0,6290.0,6190.0,6230.0,665200],["2022-07-08",6300.0,6530.0,6300.0,6390.0,1004100],["2022-07-11",6400.0,6730.0,6340.0,6720.0,2184100],["2022-07-12",6890.0,7190.0,6880.0,7190.0,3561900],["2022-07-13",7200.0,7250.0,6990.0,7040.0,1906800],["2022-07-14",6900.0,7020.0,6800.0,7000.0,1097100],["2022-07-15",7000.0,7150.0,6900.0,6980.0,1358700],["2022-07-18",7020.0,7190.0,7020.0,7080.0,1736700],["2022-07-19",7150.0,7150.0,6970.0,7050.0,1355800],["2022-07-20",7100.0,7290.0,7100.0,7200.0,2118500],["2022-07-21",7230.0,7230.0,7070.0,7120.0,1204200],["2022-07-22",7080.0,7150.0,7000.0,7000.0,1130500],["2022-07-25",7000.0,7000.0,6860.0,6860.0,1070600],["2022-07-26",6810.0,6950.0,6780.0,6800.0,1276400],["2022-07-27",6730.0,6790.0,6660.0,6740.0,885300],["2022-07-28",6860.0,7000.0,6860.0,6940.0,993500],["2022-07-29",6950.0,7100.0,6930.0,6990.0,1152700],["2022-08-01",6980.0,7070.0,6940.0,7070.0,1511800],["2022-08-02",7070.0,7490.0,7070.0,7400.0,4010200],["2022-08-03",7300.0,7450.0,7250.0,7390.0,1646300],["2022-08-04",7400.0,7450.0,7250.0,7290.0,2157800],["2022-08-05",7280.0,7290.0,7050.0,7260.0,2004500],["2022-08-08",7300.0,7450.0,7300.0,7400.0,1886600],["2022-08-09",7400.0,7790.0,7400.0,7660.0,3779800],["2022-08-10",7600.0,7680.0,7510.0,7590.0,1988900],["2022-08-11",7650.0,7790.0,7350.0,7450.0,2565700],["2022-08-12",7390.0,7500.0,7330.0,7450.0,1653900],["2022-08-15",7500.0,7550.0,7400.0,7410.0,1563400],["2022-08-16",7360.0,7520.0,7360.0,7420.0,1360800],["2022-08-17",7450.0,7450.0,7100.0,7290.0,1922700],["2022-08-18",7220.0,7370.0,7200.0,7270.0,1013900],["2022-08-19",7290.0,7300.0,7100.0,7120.0,1486000],["2022-08-22",7090.0,7170.0,7020.0,7020.0,1443200],["2022-08-23",6930.0,7120.0,6900.0,7090.0,1375200],["2022-08-24",7240.0,7540.0,7110.0,7490.0,3322800],["2022-08-25",7500.0,7540.0,7380.0,7400.0,1747100],["2022-08-26",7380.0,7400.0,7150.0,7200.0,1958000],["2022-08-29",7010.0,7100.0,6840.0,6980.0,2113000],["2022-08-30",7090.0,7100.0,6970.0,6970.0,1060100],["2022-08-31",7000.0,7030.0,6900.0,6990.0,851200],["2022-09-05",6980.0,7080.0,6950.0,6990.0,1203100],["2022-09-06",7000.0,7070.0,6980.0,6990.0,687200],["2022-09-07",6920.0,6980.0,6600.0,6600.0,1238100],["2022-09-08",6700.0,6720.0,6480.0,6540.0,1130400],["2022-09-09",6600.0,6610.0,6400.0,6550.0,892200],["2022-09-12",6620.0,6650.0,6550.0,6570.0,521300],["2022-09-13",6450.0,6610.0,6450.0,6590.0,476300],["2022-09-14",6500.0,6510.0,6360.0,6450.0,998400],["2022-09-15",6460.0,6560.0,6400.0,6400.0,636700],["2022-09-16",6400.0,6500.0,6370.0,6460.0,814200],["2022-09-19",6400.0,6460.0,6130.0,6170.0,1002200],["2022-09-20",6200.0,6290.0,6060.0,6200.0,608900],["2022-09-21",6110.0,6230.0,6110.0,6200.0,392900],["2022-09-22",6190.0,6230.0,6120.0,6230.0,689600],["2022-09-23",6240.0,6300.0,6230.0,6250.0,561500],["2022-09-26",6000.0,6110.0,5850.0,5920.0,1339200],["2022-09-27",5830.0,5980.0,5830.0,5880.0,625300],["2022-09-28",5880.0,5910.0,5800.0,5830.0,561600],["2022-09-29",5980.0,5980.0,5700.0,5700.0,903300],["2022-09-30",5690.0,5690.0,5310.0,5640.0,1401500],["2022-10-03",5600.0,5600.0,5250.0,5250.0,1207900],["2022-10-04",5300.0,5400.0,5100.0,5190.0,786400],["2022-10-05",5250.0,5490.0,5240.0,5470.0,852160],["2022-10-06",5470.0,5470.0,5150.0,5200.0,671800],["2022-10-07",5200.0,5200.0,4850.0,4850.0,1288900],["2022-10-10",4600.0,4950.0,4590.0,4900.0,890100],["2022-10-11",4900.0,4920.0,4560.0,4560.0,1113400],["2022-10-12",4310.0,4870.0,4310.0,4850.0,1603800],["2022-10-13",4980.0,4980.0,4760.0,4890.0,333200],["2022-10-14",5000.0,5010.0,4890.0,4950.0,1039500],["2022-10-17",4850.0,4940.0,4760.0,4790.0,319400],["2022-10-18",4890.0,5000.0,4810.0,4830.0,573200],["2022-10-19",4900.0,4900.0,4760.0,4830.0,427800],["2022-10-20",4860.0,4860.0,4680.0,4800.0,550300],["2022-10-21",4800.0,4800.0,4470.0,4470.0,1631000],["2022-10-24",4420.0,4500.0,4160.0,4160.0,1967300],["2022-10-25",4010.0,4200.0,3870.0,4140.0,1731300],["2022-10-26",4140.0,4260.0,3940.0,4140.0,1493400],["2022-10-27",4100.0,4250.0,4020.0,4200.0,3339100],["2022-10-28",4260.0,4340.0,4150.0,4200.0,1452300],["2022-10-31",4220.0,4250.0,4000.0,4090.0,1567100],["2022-11-01",4090.0,4200.0,4050.0,4060.0,686700],["2022-11-02",4070.0,4100.0,4010.0,4060.0,930900],["2022-11-03",4010.0,4100.0,4010.0,4060.0,557700],["2022-11-04",4030.0,4060.0,3830.0,3990.0,1093300],["2022-11-07",3990.0,4000.0,3720.0,3720.0,1449200],["2022-11-08",3510.0,3810.0,3500.0,3720.0,1215700],["2022-11-09",3800.0,3900.0,3720.0,3800.0,1501100],["2022-11-10",3790.0,3790.0,3540.0,3540.0,1543900],["2022-11-11",3560.0,3700.0,3400.0,3500.0,1459000],["2022-11-14",3400.0,3500.0,3260.0,3260.0,1927600],["2022-11-15",3070.0,3170.0,3040.0,3040.0,2770200],["2022-11-16",2830.0,3250.0,2830.0,3110.0,3374100],["2022-11-17",3190.0,3290.0,3190.0,3250.0,1721300],["2022-11-18",3290.0,3410.0,3120.0,3400.0,2332700],["2022-11-21",3590.0,3630.0,3410.0,3630.0,2719700],["2022-11-22",3700.0,3880.0,3680.0,3710.0,3515300],["2022-11-23",3720.0,3800.0,3480.0,3490.0,1514600],["2022-11-24",3480.0,3500.0,3350.0,3450.0,1424500],["2022-11-25",3520.0,3680.0,3510.0,3680.0,1341400],["2022-11-28",3790.0,3930.0,3790.0,3930.0,1661900],["2022-11-29",4100.0,4150.0,3830.0,4060.0,2518300],["2022-11-30",4100.0,4100.0,3930.0,4080.0,1572100],["2022-12-01",4250.0,4360.0,4080.0,4310.0,5079000],["2022-12-02",4290.0,4500.0,4190.0,4500.0,2293700],["2022-12-05",4600.0,4750.0,4500.0,4500.0,2208600],["2022-12-06",4500.0,4800.0,4250.0,4500.0,5046700],["2022-12-07",4330.0,4480.0,4190.0,4190.0,1852800],["2022-12-08",4300.0,4470.0,4180.0,4290.0,2613300],["2022-12-09",4290.0,4290.0,4150.0,4200.0,870700],["2022-12-12",4250.0,4360.0,4170.0,4180.0,1594400],["2022-12-13",4190.0,4200.0,4000.0,4180.0,891600],["2022-12-14",4240.0,4300.0,4180.0,4260.0,1243500],["2022-12-15",4270.0,4310.0,4200.0,4240.0,1044300],["2022-12-16",4200.0,4250.0,4140.0,4200.0,1175100],["2022-12-19",4200.0,4280.0,4100.0,4100.0,1982200],["2022-12-20",4030.0,4100.0,3820.0,3820.0,3070500],["2022-12-21",3830.0,3890.0,3590.0,3700.0,1310700],["2022-12-22",3810.0,3810.0,3670.0,3780.0,793100],["2022-12-23",3780.0,3790.0,3700.0,3730.0,508100],["2022-12-26",3710.0,3750.0,3470.0,3470.0,912100],["2022-12-27",3410.0,3600.0,3410.0,3590.0,474300],["2022-12-28",3600.0,3680.0,3510.0,3680.0,473500],["2022-12-29",3610.0,3700.0,3610.0,3630.0,503800],["2022-12-30",3700.0,3710.0,3550.0,3550.0,613700],["2023-01-03",3550.0,3790.0,3550.0,3780.0,872100],["2023-01-04",3890.0,3950.0,3750.0,3800.0,550100],["2023-01-05",3900.0,3900.0,3790.0,3860.0,1061100],["2023-01-06",3860.0,3890.0,3800.0,3800.0,480600],["2023-01-09",3900.0,3900.0,3720.0,3760.0,488000],["2023-01-10",3730.0,3780.0,3680.0,3760.0,467300],["2023-01-11",3770.0,3820.0,3760.0,3800.0,569300],["2023-01-12",3840.0,3840.0,3760.0,3800.0,316300],["2023-01-13",3800.0,3840.0,3780.0,3800.0,958500],["2023-01-16",3800.0,3810.0,3740.0,3780.0,347800],["2023-01-17",3750.0,3860.0,3750.0,3860.0,1104000],["2023-01-18",3860.0,4080.0,3860.0,4000.0,1591800],["2023-01-19",4010.0,4120.0,4000.0,4100.0,1032200],["2023-01-27",4190.0,4250.0,4110.0,4200.0,1845700],["2023-01-30",4200.0,4350.0,4170.0,4240.0,2906800],["2023-01-31",4220.0,4280.0,4100.0,4250.0,2083100],["2023-02-01",4300.0,4380.0,4120.0,4120.0,3244600],["2023-02-02",4140.0,4200.0,4000.0,4100.0,1673600],["2023-02-03",4150.0,4150.0,4020.0,4040.0,1448500],["2023-02-06",4040.0,4100.0,3990.0,4000.0,1301900],["2023-02-07",4020.0,4140.0,3980.0,4070.0,1845300],["2023-02-08",4100.0,4350.0,4080.0,4350.0,2382300],["2023-02-09",4650.0,4650.0,4550.0,4650.0,6006600],["2023-02-10",4700.0,4750.0,4330.0,4330.0,4375800],["2023-02-13",4230.0,4320.0,4030.0,4030.0,4384400],["2023-02-14",4030.0,4100.0,3940.0,4040.0,1627700],["2023-02-15",4040.0,4180.0,3960.0,4090.0,1511000],["2023-02-16",4110.0,4170.0,4090.0,4150.0,1153500],["2023-02-17",4140.0,4220.0,4100.0,4150.0,1754900],["2023-02-20",4200.0,4440.0,4160.0,4440.0,4135600],["2023-02-21",4530.0,4540.0,4310.0,4400.0,2638300],["2023-02-22",4300.0,4360.0,4150.0,4200.0,2789800],["2023-02-23",4200.0,4200.0,4060.0,4200.0,977400],["2023-02-24",4240.0,4250.0,4100.0,4130.0,861900],["2023-02-27",4060.0,4130.0,4020.0,4030.0,1880300],["2023-02-28",4150.0,4200.0,4050.0,4080.0,1613500],["2023-03-01",4060.0,4150.0,4040.0,4150.0,967700],["2023-03-02",4150.0,4200.0,4100.0,4100.0,636800],["2023-03-03",4160.0,4160.0,4030.0,4030.0,1048500],["2023-03-06",4110.0,4200.0,4060.0,4060.0,939600],["2023-03-07",4030.0,4090.0,4020.0,4060.0,1009500],["2023-03-08",4060.0,4080.0,4020.0,4080.0,505000],["2023-03-09",4100.0,4220.0,4090.0,4160.0,1432500],["2023-03-10",4140.0,4140.0,4090.0,4140.0,709600],["2023-03-13",4090.0,4100.0,4030.0,4060.0,1213000],["2023-03-14",4040.0,4060.0,3920.0,3930.0,1512000],["2023-03-15",4080.0,4130.0,3980.0,4100.0,977400],["2023-03-16",4040.0,4070.0,3990.0,4000.0,730300],["2023-03-17",4030.0,4070.0,4000.0,4020.0,414100],["2023-03-20",4020.0,4030.0,3900.0,3900.0,732700],["2023-03-21",3930.0,3980.0,3900.0,3940.0,563200],["2023-03-22",3940.0,3990.0,3940.0,3940.0,572200],["2023-03-23",3940.0,3980.0,3890.0,3950.0,329800],["2023-03-24",3970.0,4030.0,3950.0,4000.0,1403600],["2023-03-27",4020.0,4070.0,4000.0,4060.0,698900],["2023-03-28",4060.0,4100.0,4050.0,4050.0,919700],["2023-03-29",4060.0,4060.0,4000.0,4050.0,783700],["2023-03-30",4060.0,4090.0,3990.0,3990.0,1014200],["2023-03-31",4000.0,4050.0,3980.0,3990.0,753900],["2023-04-03",4050.0,4110.0,4020.0,4100.0,1387400],["2023-04-04",4140.0,4200.0,4100.0,4190.0,2454600],["2023-04-05",4230.0,4370.0,4210.0,4290.0,1947700],["2023-04-06",4350.0,4470.0,4300.0,4320.0,6126100],["2023-04-07",4300.0,4360.0,4200.0,4260.0,1578100],["2023-04-10",4280.0,4320.0,4120.0,4140.0,2589300],["2023-04-11",4160.0,4200.0,4080.0,4200.0,1533300],["2023-04-12",4200.0,4260.0,4140.0,4150.0,1963500],["2023-04-13",4150.0,4180.0,4080.0,4120.0,2499500],["2023-04-14",4120.0,4160.0,4050.0,4050.0,1467800],["2023-04-17",4080.0,4080.0,4030.0,4080.0,1022500],["2023-04-18",4080.0,4120.0,4050.0,4100.0,905200],["2023-04-19",4090.0,4120.0,4060.0,4080.0,711700],["2023-04-20",4080.0,4110.0,4050.0,4090.0,1178300],["2023-04-21",4110.0,4180.0,4080.0,4110.0,1572800],["2023-04-24",4110.0,4160.0,4100.0,4150.0,1088000],["2023-04-25",4160.0,4160.0,4050.0,4050.0,1172500],["2023-04-26",4050.0,4100.0,4030.0,4100.0,935900],["2023-04-27",4110.0,4120.0,4080.0,4090.0,787900],["2023-04-28",4370.0,4370.0,4370.0,4370.0,1971100],["2023-05-04",4670.0,4670.0,4550.0,4670.0,13379700],["2023-05-05",4680.0,4780.0,4580.0,4670.0,4331000],["2023-05-08",4770.0,4990.0,4770.0,4990.0,7169400],["2023-05-09",5290.0,5330.0,5050.0,5330.0,7661700],["2023-05-10",5490.0,5700.0,5450.0,5700.0,7579100],["2023-05-11",5900.0,6080.0,5700.0,5700.0,8441900],["2023-05-12",5700.0,6000.0,5550.0,6000.0,6977200],["2023-05-15",6100.0,6290.0,6080.0,6180.0,5436400],["2023-05-16",6180.0,6230.0,5960.0,6000.0,6171700],["2023-05-17",6000.0,6110.0,5880.0,6000.0,4478600],["2023-05-18",6090.0,6240.0,5750.0,5750.0,6060500],["2023-05-19",5790.0,5850.0,5410.0,5550.0,7207900],["2023-05-22",5560.0,5860.0,5540.0,5820.0,4048500],["2023-05-23",5840.0,5980.0,5650.0,5800.0,3561100],["2023-05-24",5900.0,5900.0,5650.0,5690.0,4722900],["2023-05-25",5680.0,5750.0,5560.0,5560.0,3426300],["2023-05-26",5610.0,5940.0,5610.0,5940.0,6830000],["2023-05-29",6300.0,6350.0,6220.0,6350.0,7421800],["2023-05-30",6600.0,6650.0,6330.0,6430.0,6493900],["2023-05-31",6400.0,6420.0,6280.0,6360.0,7576900],["2023-06-01",6310.0,6700.0,6310.0,6420.0,6108900],["2023-06-02",6490.0,6600.0,6320.0,6330.0,5389700],["2023-06-05",6400.0,6400.0,6200.0,6200.0,4749500],["2023-06-06",6140.0,6320.0,6110.0,6280.0,3381900],["2023-06-07",6310.0,6480.0,6280.0,6380.0,4170400],["2023-06-08",6430.0,6440.0,6100.0,6100.0,6334600],["2023-06-09",6120.0,6320.0,6110.0,6230.0,3443400],["2023-06-12",6250.0,6340.0,6210.0,6260.0,2577200],["2023-06-13",6360.0,6690.0,6350.0,6690.0,10856000],["2023-06-14",7100.0,7100.0,6550.0,6660.0,8443300],["2023-06-15",6660.0,6770.0,6200.0,6200.0,8374500],["2023-06-16",6140.0,6300.0,5890.0,6000.0,12365800],["2023-06-19",6000.0,6090.0,5790.0,5900.0,3857300],["2023-06-20",5910.0,6150.0,5890.0,6150.0,2947900],["2023-06-21",6190.0,6200.0,6080.0,6140.0,3789500],["2023-06-22",6200.0,6270.0,6180.0,6220.0,3345000],["2023-06-23",6270.0,6390.0,6200.0,6250.0,4888500],["2023-06-26",6200.0,6240.0,5890.0,6030.0,5608600],["2023-06-27",6070.0,6110.0,5970.0,6030.0,3370400],["2023-06-28",6070.0,6080.0,5870.0,5900.0,5597700],["2023-06-29",5850.0,5980.0,5750.0,5750.0,3299400],["2023-06-30",5760.0,5820.0,5520.0,5520.0,4155700],["2023-07-03",5500.0,5640.0,5500.0,5570.0,2318100],["2023-07-04",5580.0,5780.0,5580.0,5780.0,2002600],["2023-07-05",5850.0,5880.0,5760.0,5760.0,2316800],["2023-07-06",5760.0,5760.0,5550.0,5580.0,3154700],["2023-07-07",5550.0,5720.0,5540.0,5700.0,1867400],["2023-07-10",5640.0,5800.0,5640.0,5800.0,2434000],["2023-07-11",5830.0,5970.0,5820.0,5890.0,3879500],["2023-07-12",5900.0,5940.0,5790.0,5830.0,2628000],["2023-07-13",5880.0,5910.0,5840.0,5880.0,2055500],["2023-07-14",5950.0,6090.0,5910.0,6020.0,5418000],["2023-07-17",6100.0,6290.0,6100.0,6180.0,5789300],["2023-07-18",6200.0,6260.0,6040.0,6070.0,3492300],["2023-07-19",6090.0,6100.0,5910.0,5920.0,3974000],["2023-07-20",5920.0,6020.0,5900.0,6020.0,1946900],["2023-07-21",6100.0,6120.0,6020.0,6060.0,1799900],["2023-07-24",6100.0,6480.0,6070.0,6440.0,8640500],["2023-07-25",6450.0,6500.0,6260.0,6290.0,4238000],["2023-07-26",6330.0,6530.0,6300.0,6410.0,6985100],["2023-07-27",6400.0,6470.0,6250.0,6350.0,4361600],["2023-07-28",6380.0,6580.0,6360.0,6480.0,6183700],["2023-07-31",6620.0,6800.0,6500.0,6700.0,9131600],["2023-08-01",6790.0,6800.0,6350.0,6350.0,8992200],["2023-08-02",6360.0,6460.0,6280.0,6380.0,4350000],["2023-08-03",6380.0,6420.0,6210.0,6260.0,4076000],["2023-08-04",6320.0,6470.0,6270.0,6450.0,4200300],["2023-08-07",6600.0,6700.0,6500.0,6560.0,5646700],["2023-08-08",6630.0,6750.0,6540.0,6560.0,5840800],["2023-08-09",6600.0,7000.0,6510.0,6830.0,9883600],["2023-08-10",6850.0,6880.0,6550.0,6600.0,4779000],["2023-08-11",6680.0,6680.0,6360.0,6560.0,4416100],["2023-08-14",6580.0,6740.0,6540.0,6630.0,3221800],["2023-08-15",6650.0,6850.0,6650.0,6720.0,4751400],["2023-08-16",6720.0,6750.0,6620.0,6630.0,3047500],["2023-08-17",6630.0,6690.0,6400.0,6400.0,4359000],["2023-08-18",6380.0,6390.0,5960.0,5960.0,7131400],["2023-08-21",5800.0,5950.0,5550.0,5560.0,13036100],["2023-08-22",5600.0,5730.0,5300.0,5710.0,3408500],["2023-08-23",5810.0,5870.0,5660.0,5750.0,2377912],["2023-08-24",5770.0,5780.0,5640.0,5780.0,3048806],["2023-08-25",5780.0,5810.0,5700.0,5700.0,3512107],["2023-08-28",5770.0,5820.0,5710.0,5750.0,3189100],["2023-08-29",5790.0,5890.0,5730.0,5740.0,5773400],["2023-08-30",5800.0,5850.0,5750.0,5830.0,2875900],["2023-08-31",5830.0,5900.0,5800.0,5850.0,4054101],["2023-09-05",5870.0,6080.0,5860.0,6050.0,4650501],["2023-09-06",6070.0,6250.0,5980.0,6160.0,5152501],["2023-09-07",6240.0,6240.0,6050.0,6090.0,5747503],["2023-09-08",6120.0,6250.0,6060.0,6090.0,3395506],["2023-09-11",6350.0,6350.0,6010.0,6020.0,5725581],["2023-09-12",6020.0,6110.0,5980.0,6100.0,2815900],["2023-09-13",6120.0,6180.0,5980.0,6040.0,4532600],["2023-09-14",6020.0,6090.0,5800.0,5800.0,4173000],["2023-09-15",5810.0,5990.0,5800.0,5820.0,1681700],["2023-09-18",5820.0,5840.0,5720.0,5720.0,1833800],["2023-09-19",5740.0,5790.0,5600.0,5600.0,2246200],["2023-09-20",5610.0,5800.0,5610.0,5800.0,1237800],["2023-09-21",5880.0,5880.0,5800.0,5850.0,1500700],["2023-09-22",5900.0,5950.0,5650.0,5750.0,4117000],["2023-09-25",5800.0,5810.0,5350.0,5350.0,2021000],["2023-09-26",5300.0,5480.0,5060.0,5090.0,2703300],["2023-09-27",5030.0,5150.0,4860.0,5100.0,2677900],["2023-09-28",5110.0,5120.0,4990.0,5060.0,1729900],["2023-09-29",5100.0,5160.0,5080.0,5100.0,1146300],["2023-10-02",5170.0,5190.0,5100.0,5140.0,935100],["2023-10-03",5130.0,5130.0,4800.0,4800.0,2033500],["2023-10-04",4680.0,4930.0,4610.0,4900.0,1212400],["2023-10-05",4970.0,4970.0,4820.0,4860.0,572300],["2023-10-06",4860.0,4940.0,4820.0,4930.0,631900],["2023-10-09",4910.0,5040.0,4910.0,4960.0,1044000],["2023-10-10",5020.0,5070.0,4960.0,5000.0,2966800],["2023-10-11",5000.0,5050.0,4970.0,5020.0,787500],["2023-10-12",5050.0,5100.0,5010.0,5020.0,1158400],["2023-10-13",5000.0,5030.0,4940.0,4980.0,1189300],["2023-10-16",5010.0,5030.0,4960.0,4960.0,921900],["2023-10-17",4960.0,5020.0,4900.0,4900.0,810400],["2023-10-18",4900.0,4960.0,4560.0,4570.0,1572000],["2023-10-19",4570.0,4650.0,4480.0,4560.0,1350700],["2023-10-20",4520.0,4700.0,4480.0,4690.0,1073300],["2023-10-23",4710.0,4710.0,4600.0,4640.0,599100],["2023-10-24",4640.0,4710.0,4590.0,4650.0,642500],["2023-10-25",4660.0,4760.0,4660.0,4720.0,904000],["2023-10-26",4650.0,4650.0,4390.0,4390.0,2399700],["2023-10-27",4390.0,4460.0,4210.0,4450.0,1034900],["2023-10-30",4150.0,4210.0,4140.0,4140.0,6781500],["2023-10-31",4100.0,4160.0,3860.0,3860.0,4038500],["2023-11-01",3900.0,3970.0,3830.0,3960.0,2029300],["2023-11-02",4000.0,4230.0,4000.0,4220.0,1890900],["2023-11-03",4250.0,4250.0,4050.0,4100.0,1672300],["2023-11-06",4120.0,4180.0,4080.0,4100.0,952700],["2023-11-07",4100.0,4150.0,4050.0,4070.0,1078200],["2023-11-08",4070.0,4250.0,4020.0,4250.0,2258100],["2023-11-09",4320.0,4470.0,4250.0,4420.0,3335200],["2023-11-10",4350.0,4460.0,4300.0,4360.0,2067700],["2023-11-13",4390.0,4540.0,4350.0,4480.0,3869500],["2023-11-14",4510.0,4550.0,4420.0,4450.0,2570200],["2023-11-15",4540.0,4580.0,4400.0,4420.0,2540200],["2023-11-16",4420.0,4490.0,4390.0,4400.0,1339400],["2023-11-17",4480.0,4590.0,4440.0,4540.0,8225800],["2023-11-20",4520.0,4520.0,4410.0,4460.0,2008300],["2023-11-21",4510.0,4650.0,4440.0,4600.0,5030600],["2023-11-22",4600.0,4640.0,4560.0,4570.0,2348100],["2023-11-23",4640.0,4680.0,4500.0,4500.0,3225200],["2023-11-24",4410.0,4490.0,4250.0,4400.0,3576600],["2023-11-27",4400.0,4430.0,4250.0,4250.0,1558000],["2023-11-28",4270.0,4340.0,4230.0,4270.0,1103900],["2023-11-29",4300.0,4360.0,4270.0,4320.0,889000],["2023-11-30",4300.0,4450.0,4300.0,4330.0,1102300],["2023-12-01",4380.0,4380.0,4300.0,4350.0,879700],["2023-12-04",4410.0,4510.0,4380.0,4490.0,1532900],["2023-12-05",4500.0,4530.0,4440.0,4470.0,1717600],["2023-12-06",4460.0,4590.0,4460.0,4590.0,2493300],["2023-12-07",4650.0,4810.0,4550.0,4700.0,4984900],["2023-12-08",4700.0,4780.0,4600.0,4650.0,1899100],["2023-12-11",4650.0,4700.0,4550.0,4560.0,1892500],["2023-12-12",4580.0,4640.0,4570.0,4610.0,1189000],["2023-12-13",4620.0,4660.0,4520.0,4520.0,1870400],["2023-12-14",4590.0,4590.0,4410.0,4480.0,1300800],["2023-12-15",4480.0,4490.0,4390.0,4430.0,1779200],["2023-12-18",4480.0,4570.0,4430.0,4490.0,1498000],["2023-12-19",4530.0,4590.0,4400.0,4500.0,1279300],["2023-12-20",4540.0,4540.0,4460.0,4510.0,788100],["2023-12-21",4500.0,4500.0,4440.0,4460.0,806600],["2023-12-22",4450.0,4500.0,4420.0,4440.0,897000],["2023-12-25",4460.0,4530.0,4440.0,4530.0,1187800],["2023-12-26",4580.0,4580.0,4500.0,4520.0,597900],["2023-12-27",4530.0,4580.0,4510.0,4510.0,981300],["2023-12-28",4520.0,4530.0,4480.0,4480.0,827600],["2023-12-29",4470.0,4510.0,4460.0,4490.0,1231700],["2024-01-02",4550.0,4680.0,4500.0,4600.0,2378400],["2024-01-03",4630.0,4820.0,4620.0,4770.0,3574600],["2024-01-04",4800.0,4800.0,4680.0,4700.0,2473300],["2024-01-05",4700.0,4720.0,4580.0,4600.0,1986300],["2024-01-08",4620.0,4660.0,4590.0,4600.0,1434300],["2024-01-09",4630.0,4630.0,4560.0,4560.0,1577500],["2024-01-10",4560.0,4650.0,4550.0,4560.0,1079700],["2024-01-11",4580.0,4600.0,4560.0,4580.0,927000],["2024-01-12",4580.0,4580.0,4450.0,4500.0,1888500],["2024-01-15",4550.0,4580.0,4490.0,4490.0,641700],["2024-01-16",4480.0,4500.0,4470.0,4500.0,789800],["2024-01-17",4530.0,4540.0,4470.0,4470.0,1237800],["2024-01-18",4490.0,4520.0,4480.0,4500.0,672200],["2024-01-19",4510.0,4540.0,4500.0,4500.0,1024000],["2024-01-22",4510.0,4520.0,4470.0,4490.0,755300],["2024-01-23",4500.0,4520.0,4470.0,4520.0,1105600],["2024-01-24",4540.0,4560.0,4520.0,4550.0,1040100],["2024-01-25",4550.0,4600.0,4530.0,4540.0,964500],["2024-01-26",4550.0,4590.0,4530.0,4530.0,663600],["2024-01-29",4550.0,4560.0,4510.0,4510.0,800300],["2024-01-30",4600.0,4680.0,4560.0,4650.0,2648800],["2024-01-31",4660.0,4670.0,4520.0,4520.0,1377800],["2024-02-01",4560.0,4580.0,4510.0,4550.0,978300],["2024-02-02",4560.0,4580.0,4520.0,4520.0,1163900],["2024-02-05",4550.0,4550.0,4400.0,4480.0,1384700],["2024-02-06",4450.0,4560.0,4450.0,4540.0,1299700],["2024-02-07",4540.0,4580.0,4510.0,4560.0,742400],["2024-02-15",4570.0,4600.0,4560.0,4580.0,1000400],["2024-02-16",4580.0,4690.0,4580.0,4660.0,2281900],["2024-02-19",4670.0,4870.0,4670.0,4830.0,3289100],["2024-02-20",4850.0,4850.0,4730.0,4760.0,2537500],["2024-02-21",4770.0,4810.0,4720.0,4750.0,1801400],["2024-02-22",4780.0,5080.0,4780.0,5080.0,8805000],["2024-02-23",5180.0,5230.0,4960.0,5000.0,4856400],["2024-02-26",5000.0,5080.0,4850.0,4920.0,3608400],["2024-02-27",4960.0,4960.0,4860.0,4900.0,2770600],["2024-02-28",4910.0,5060.0,4880.0,5010.0,2132200],["2024-02-29",5020.0,5020.0,4910.0,4940.0,1781800],["2024-03-01",4940.0,5000.0,4910.0,4970.0,1297100],["2024-03-04",5030.0,5060.0,4980.0,5040.0,2626400],["2024-03-05",5100.0,5140.0,5000.0,5070.0,2018300],["2024-03-06",5100.0,5110.0,4930.0,4960.0,2831200],["2024-03-07",4960.0,4970.0,4920.0,4950.0,1378700],["2024-03-08",4960.0,5050.0,4920.0,4940.0,1879000],["2024-03-11",4940.0,4970.0,4820.0,4820.0,1609900],["2024-03-12",4820.0,4850.0,4760.0,4780.0,1767200],["2024-03-13",4780.0,4870.0,4780.0,4860.0,913800],["2024-03-14",4900.0,4920.0,4810.0,4840.0,1506800],["2024-03-15",4810.0,4870.0,4800.0,4830.0,1297300],["2024-03-18",4900.0,4960.0,4700.0,4830.0,2856900],["2024-03-19",4880.0,4880.0,4820.0,4830.0,825800],["2024-03-20",4830.0,4880.0,4800.0,4870.0,895000],["2024-03-21",4880.0,4980.0,4880.0,4970.0,2282500],["2024-03-22",4970.0,5020.0,4920.0,4930.0,1607400],["2024-03-25",4900.0,4960.0,4880.0,4890.0,2011100],["2024-03-26",4880.0,4990.0,4860.0,4950.0,1037400],["2024-03-27",4970.0,5030.0,4950.0,5000.0,1823800],["2024-03-28",5030.0,5060.0,4940.0,4970.0,1244400],["2024-03-29",4980.0,5010.0,4910.0,4930.0,1460600],["2024-04-01",4910.0,4930.0,4850.0,4880.0,1663500],["2024-04-02",4920.0,4920.0,4810.0,4850.0,1120200],["2024-04-03",4830.0,4840.0,4740.0,4780.0,2848900],["2024-04-04",4760.0,4800.0,4680.0,4680.0,1796600],["2024-04-05",4680.0,4680.0,4600.0,4630.0,1513700],["2024-04-08",4600.0,4650.0,4570.0,4570.0,1482900],["2024-04-09",4550.0,4640.0,4540.0,4640.0,713800],["2024-04-10",4660.0,4680.0,4600.0,4620.0,935400],["2024-04-11",4590.0,4810.0,4550.0,4720.0,1548800],["2024-04-12",4720.0,4760.0,4670.0,4700.0,694600],["2024-04-15",4690.0,4700.0,4380.0,4380.0,2671200],["2024-04-16",4400.0,4450.0,4170.0,4310.0,2464200],["2024-04-17",4310.0,4420.0,4300.0,4370.0,936200],["2024-04-19",4380.0,4380.0,4210.0,4300.0,926700],["2024-04-22",4290.0,4370.0,4290.0,4320.0,558100],["2024-04-23",4320.0,4400.0,4300.0,4310.0,1042300],["2024-04-24",4310.0,4400.0,4310.0,4390.0,757900],["2024-04-25",4400.0,4400.0,4350.0,4390.0,332600],["2024-04-26",4390.0,4490.0,4380.0,4430.0,812900],["2024-05-02",4470.0,4470.0,4400.0,4430.0,346100],["2024-05-03",4440.0,4520.0,4430.0,4450.0,828100],["2024-05-06",4460.0,4490.0,4450.0,4470.0,625300],["2024-05-07",4470.0,4500.0,4450.0,4480.0,544600],["2024-05-08",4490.0,4500.0,4440.0,4480.0,457700],["2024-05-09",4500.0,4500.0,4470.0,4490.0,575800],["2024-05-10",4500.0,4620.0,4500.0,4540.0,1237900],["2024-05-13",4590.0,4730.0,4560.0,4650.0,1193600],["2024-05-14",4660.0,4720.0,4590.0,4600.0,746300],["2024-05-15",4630.0,4640.0,4590.0,4620.0,878900],["2024-05-16",4620.0,4670.0,4580.0,4620.0,581400],["2024-05-17",4620.0,4650.0,4580.0,4630.0,537200],["2024-05-20",4670.0,4730.0,4650.0,4670.0,1045500],["2024-05-21",4670.0,4780.0,4670.0,4750.0,1983700],["2024-05-22",4780.0,4940.0,4740.0,4880.0,2967000],["2024-05-23",4850.0,4900.0,4790.0,4870.0,1601400],["2024-05-24",4820.0,4820.0,4600.0,4620.0,1807300],["2024-05-27",4620.0,4690.0,4580.0,4640.0,783400],["2024-05-28",4650.0,4730.0,4630.0,4690.0,662200],["2024-05-29",4690.0,4910.0,4690.0,4800.0,1772000],["2024-05-30",4800.0,4910.0,4740.0,4800.0,1543100],["2024-05-31",4800.0,4850.0,4730.0,4750.0,856900],["2024-06-03",4800.0,4870.0,4750.0,4780.0,1156100],["2024-06-04",4830.0,4840.0,4740.0,4780.0,1076200],["2024-06-05",4780.0,4810.0,4720.0,4720.0,1060400],["2024-06-06",4730.0,4780.0,4710.0,4740.0,755600],["2024-06-07",4740.0,4760.0,4700.0,4700.0,906000],["2024-06-10",4740.0,4740.0,4690.0,4690.0,1054000],["2024-06-11",4740.0,4740.0,4650.0,4670.0,741900],["2024-06-12",4680.0,4700.0,4660.0,4700.0,587600],["2024-06-13",4760.0,4770.0,4710.0,4710.0,562500],["2024-06-14",4720.0,4870.0,4710.0,4720.0,2015800],["2024-06-17",4730.0,4790.0,4650.0,4680.0,704300],["2024-06-18",4680.0,4700.0,4650.0,4650.0,616700],["2024-06-19",4690.0,4690.0,4600.0,4630.0,807500],["2024-06-20",4600.0,4640.0,4590.0,4610.0,613300],["2024-06-21",4620.0,4620.0,4560.0,4570.0,728800],["2024-06-24",4600.0,4630.0,4450.0,4460.0,983900],["2024-06-25",4480.0,4550.0,4480.0,4510.0,570000],["2024-06-26",4500.0,4550.0,4490.0,4490.0,416200],["2024-06-27",4500.0,4500.0,4460.0,4480.0,332800],["2024-06-28",4490.0,4510.0,4460.0,4460.0,495900],["2024-07-01",4540.0,4540.0,4450.0,4460.0,362200],["2024-07-02",4470.0,4570.0,4450.0,4560.0,266100],["2024-07-03",4580.0,4590.0,4530.0,4540.0,232200],["2024-07-04",4560.0,4560.0,4490.0,4490.0,421600],["2024-07-05",4480.0,4500.0,4450.0,4460.0,453700],["2024-07-08",4490.0,4500.0,4450.0,4470.0,448200],["2024-07-09",4470.0,4490.0,4450.0,4480.0,281500],["2024-07-10",4500.0,4510.0,4480.0,4490.0,240900],["2024-07-11",4500.0,4530.0,4490.0,4530.0,319100],["2024-07-12",4500.0,4540.0,4500.0,4520.0,391100],["2024-07-15",4510.0,4530.0,4500.0,4500.0,303300],["2024-07-16",4510.0,4640.0,4500.0,4550.0,887400],["2024-07-17",4600.0,4600.0,4450.0,4450.0,726800],["2024-07-18",4510.0,4560.0,4460.0,4560.0,801800],["2024-07-19",4560.0,4560.0,4470.0,4500.0,343700],["2024-07-22",4500.0,4500.0,4370.0,4410.0,772900],["2024-07-23",4380.0,4430.0,4350.0,4380.0,488500],["2024-07-24",4300.0,4420.0,4300.0,4420.0,471500],["2024-07-25",4380.0,4390.0,4280.0,4320.0,632800],["2024-07-26",4360.0,4370.0,4330.0,4360.0,243100],["2024-07-29",4360.0,4370.0,4260.0,4300.0,497700],["2024-07-30",4350.0,4350.0,4300.0,4330.0,391600],["2024-07-31",4380.0,4530.0,4380.0,4390.0,629400],["2024-08-01",4390.0,4450.0,4260.0,4280.0,510700],["2024-08-02",4280.0,4280.0,4240.0,4280.0,513100],["2024-08-05",4240.0,4280.0,4050.0,4140.0,1079200],["2024-08-06",4140.0,4200.0,4100.0,4160.0,562900],["2024-08-07",4270.0,4270.0,4180.0,4210.0,189200],["2024-08-08",4200.0,4230.0,4160.0,4220.0,239600],["2024-08-09",4230.0,4250.0,4180.0,4250.0,522200],["2024-08-12",4210.0,4250.0,4190.0,4240.0,284100],["2024-08-13",4240.0,4240.0,4190.0,4190.0,207100],["2024-08-14",4200.0,4220.0,4180.0,4200.0,276600],["2024-08-15",4190.0,4240.0,4180.0,4200.0,206600],["2024-08-16",4200.0,4330.0,4190.0,4320.0,491400],["2024-08-19",4310.0,4350.0,4300.0,4310.0,383300],["2024-08-20",4310.0,4380.0,4300.0,4340.0,432300],["2024-08-21",4300.0,4350.0,4300.0,4330.0,246000],["2024-08-22",4330.0,4400.0,4300.0,4360.0,288800],["2024-08-23",4360.0,4480.0,4350.0,4380.0,666700],["2024-08-26",4380.0,4480.0,4350.0,4380.0,265100],["2024-08-27",4390.0,4410.0,4300.0,4340.0,265600],["2024-08-28",4340.0,4360.0,4290.0,4320.0,319000],["2024-08-29",4310.0,4340.0,4250.0,4300.0,767600],["2024-08-30",4300.0,4300.0,4200.0,4220.0,839400],["2024-09-04",4200.0,4230.0,4150.0,4220.0,862100],["2024-09-05",4220.0,4270.0,4200.0,4250.0,211900],["2024-09-06",4250.0,4250.0,4180.0,4220.0,359400],["2024-09-09",4220.0,4250.0,4210.0,4220.0,130800],["2024-09-10",4230.0,4240.0,4140.0,4200.0,440400],["2024-09-11",4200.0,4210.0,4160.0,4210.0,185000],["2024-09-12",4220.0,4240.0,4200.0,4230.0,343900],["2024-09-13",4200.0,4230.0,4170.0,4200.0,241100],["2024-09-16",4200.0,4220.0,4170.0,4190.0,262500],["2024-09-17",4190.0,4200.0,4170.0,4170.0,354200],["2024-09-18",4200.0,4460.0,4200.0,4460.0,1687000],["2024-09-19",4650.0,4650.0,4260.0,4450.0,893700],["2024-09-20",4460.0,4530.0,4380.0,4430.0,889700],["2024-09-23",4410.0,4460.0,4300.0,4300.0,485200],["2024-09-24",4370.0,4540.0,4350.0,4470.0,943700],["2024-09-25",4480.0,4510.0,4450.0,4480.0,710200],["2024-09-26",4510.0,4540.0,4470.0,4490.0,967000],["2024-09-27",4470.0,4550.0,4470.0,4480.0,618600],["2024-09-30",4410.0,4460.0,4390.0,4410.0,464000],["2024-10-01",4410.0,4460.0,4380.0,4400.0,793700],["2024-10-02",4400.0,4400.0,4340.0,4360.0,247600],["2024-10-03",4380.0,4380.0,4270.0,4270.0,689200],["2024-10-04",4270.0,4300.0,4230.0,4250.0,355700],["2024-10-07",4250.0,4270.0,4200.0,4240.0,461500],["2024-10-08",4280.0,4320.0,4220.0,4300.0,374700],["2024-10-09",4320.0,4320.0,4250.0,4260.0,224200],["2024-10-10",4280.0,4350.0,4260.0,4290.0,286900],["2024-10-11",4330.0,4330.0,4250.0,4270.0,226200],["2024-10-14",4300.0,4300.0,4250.0,4300.0,362300],["2024-10-15",4280.0,4320.0,4250.0,4270.0,515700],["2024-10-16",4270.0,4330.0,4260.0,4330.0,428400],["2024-10-17",4330.0,4390.0,4250.0,4330.0,833200],["2024-10-18",4330.0,4500.0,4330.0,4380.0,1123800],["2024-10-21",4400.0,4400.0,4340.0,4340.0,297500],["2024-10-22",4340.0,4340.0,4270.0,4310.0,445200],["2024-10-23",4290.0,4330.0,4280.0,4310.0,216700],["2024-10-24",4290.0,4340.0,4280.0,4280.0,156400],["2024-10-25",4300.0,4310.0,4250.0,4290.0,332100],["2024-10-28",4290.0,4310.0,4250.0,4300.0,235600],["2024-10-29",4300.0,4360.0,4260.0,4330.0,211600],["2024-10-30",4330.0,4450.0,4300.0,4400.0,810000],["2024-10-31",4610.0,4610.0,4400.0,4400.0,1169000],["2024-11-01",4400.0,4400.0,4290.0,4390.0,512300],["2024-11-04",4320.0,4370.0,4300.0,4330.0,320900],["2024-11-05",4330.0,4400.0,4280.0,4400.0,627900],["2024-11-06",4390.0,4480.0,4350.0,4440.0,988000],["2024-11-07",4480.0,4500.0,4410.0,4470.0,1204100],["2024-11-08",4470.0,4470.0,4360.0,4400.0,368400],["2024-11-11",4400.0,4500.0,4390.0,4460.0,1411900],["2024-11-12",4530.0,4530.0,4320.0,4340.0,1360400],["2024-11-13",4360.0,4360.0,4200.0,4220.0,2311600],["2024-11-14",4220.0,4250.0,4180.0,4200.0,1098200],["2024-11-15",4200.0,4210.0,4140.0,4170.0,1040500],["2024-11-18",4170.0,4190.0,4130.0,4180.0,631900],["2024-11-19",4180.0,4180.0,4120.0,4140.0,469200],["2024-11-20",4140.0,4210.0,4110.0,4150.0,412700],["2024-11-21",4150.0,4200.0,4150.0,4160.0,154200],["2024-11-22",4200.0,4200.0,4150.0,4150.0,286700],["2024-11-25",4140.0,4180.0,4140.0,4160.0,269600],["2024-11-26",4170.0,4210.0,4160.0,4180.0,282900],["2024-11-27",4180.0,4250.0,4160.0,4180.0,360200],["2024-11-28",4180.0,4210.0,4170.0,4200.0,299600],["2024-11-29",4200.0,4200.0,4180.0,4180.0,262600],["2024-12-02",4160.0,4200.0,4160.0,4170.0,278800],["2024-12-03",4180.0,4190.0,4160.0,4160.0,282100],["2024-12-04",4160.0,4250.0,4150.0,4180.0,502400],["2024-12-05",4200.0,4220.0,4150.0,4220.0,454800],["2024-12-06",4250.0,4270.0,4190.0,4190.0,434100],["2024-12-09",4190.0,4250.0,4190.0,4210.0,532700],["2024-12-10",4220.0,4250.0,4200.0,4220.0,439700],["2024-12-11",4240.0,4240.0,4200.0,4210.0,401800],["2024-12-12",4210.0,4230.0,4200.0,4210.0,400400],["2024-12-13",4220.0,4400.0,4220.0,4280.0,1345700],["2024-12-16",4280.0,4310.0,4230.0,4250.0,283800],["2024-12-17",4150.0,4230.0,4150.0,4200.0,958000],["2024-12-18",4200.0,4210.0,4160.0,4200.0,698400],["2024-12-19",4200.0,4200.0,4150.0,4180.0,423400],["2024-12-20",4190.0,4200.0,4170.0,4190.0,269600],["2024-12-23",4190.0,4240.0,4180.0,4220.0,573600],["2024-12-24",4290.0,4290.0,4160.0,4210.0,486600],["2024-12-25",4230.0,4260.0,4190.0,4230.0,484400],["2024-12-26",4240.0,4360.0,4240.0,4270.0,790500],["2024-12-27",4260.0,4290.0,4220.0,4270.0,472000],["2024-12-30",4260.0,4260.0,4200.0,4210.0,360800],["2024-12-31",4200.0,4240.0,4180.0,4220.0,268000],["2025-01-02",4220.0,4230.0,4190.0,4220.0,218300],["2025-01-03",4220.0,4220.0,4180.0,4180.0,187300],["2025-01-06",4180.0,4190.0,4140.0,4140.0,580500],["2025-01-07",4140.0,4170.0,4130.0,4130.0,479600],["2025-01-08",4130.0,4170.0,4120.0,4140.0,421500],["2025-01-09",4150.0,4190.0,4120.0,4150.0,364900],["2025-01-10",4150.0,4180.0,4080.0,4080.0,543300],["2025-01-13",4080.0,4110.0,4020.0,4060.0,554500],["2025-01-14",4090.0,4090.0,4020.0,4030.0,378100],["2025-01-15",4030.0,4080.0,4030.0,4080.0,323300],["2025-01-16",4090.0,4100.0,4010.0,4060.0,496800],["2025-01-17",4060.0,4070.0,4020.0,4060.0,450100],["2025-01-20",4060.0,4080.0,4000.0,4030.0,585300],["2025-01-21",4030.0,4050.0,4020.0,4040.0,345900],["2025-01-22",4040.0,4040.0,4000.0,4000.0,447000],["2025-01-23",3980.0,4050.0,3980.0,4020.0,541900],["2025-01-24",4020.0,4060.0,4000.0,4050.0,914100],["2025-02-03",4050.0,4070.0,4030.0,4030.0,352400],["2025-02-04",4050.0,4060.0,4020.0,4050.0,657700],["2025-02-05",4070.0,4100.0,4050.0,4080.0,576700],["2025-02-06",4070.0,4090.0,4050.0,4070.0,374300],["2025-02-07",4070.0,4160.0,4060.0,4100.0,860500],["2025-02-10",4100.0,4120.0,4080.0,4090.0,455200],["2025-02-11",4090.0,4150.0,4080.0,4110.0,488200],["2025-02-12",4110.0,4140.0,4080.0,4090.0,420100],["2025-02-13",4090.0,4100.0,4060.0,4060.0,414800],["2025-02-14",4090.0,4110.0,4050.0,4070.0,717300],["2025-02-17",4070.0,4120.0,4060.0,4110.0,612800],["2025-02-18",4110.0,4250.0,4110.0,4150.0,938200],["2025-02-19",4190.0,4200.0,4150.0,4170.0,644000],["2025-02-20",4190.0,4200.0,4150.0,4180.0,509100],["2025-02-21",4180.0,4180.0,4120.0,4150.0,568900],["2025-02-24",4140.0,4150.0,4090.0,4130.0,788300],["2025-02-25",4150.0,4200.0,4130.0,4130.0,761100],["2025-02-26",4130.0,4170.0,4110.0,4120.0,436200],["2025-02-27",4110.0,4340.0,4110.0,4230.0,2005600],["2025-02-28",4300.0,4370.0,4260.0,4300.0,1309400],["2025-03-03",4300.0,4300.0,4210.0,4220.0,936400],["2025-03-04",4210.0,4210.0,4150.0,4170.0,924700],["2025-03-05",4180.0,4240.0,4140.0,4170.0,776500],["2025-03-06",4170.0,4200.0,4150.0,4200.0,521000],["2025-03-07",4200.0,4250.0,4190.0,4210.0,959700],["2025-03-10",4210.0,4280.0,4190.0,4210.0,496200],["2025-03-11",4110.0,4190.0,4110.0,4180.0,759000],["2025-03-12",4160.0,4190.0,4130.0,4170.0,516300],["2025-03-13",4150.0,4210.0,4130.0,4170.0,499600],["2025-03-14",4180.0,4190.0,4120.0,4170.0,473900],["2025-03-17",4170.0,4180.0,4150.0,4170.0,377900],["2025-03-18",4170.0,4280.0,4150.0,4190.0,1279100],["2025-03-19",4190.0,4380.0,4180.0,4300.0,2122900],["2025-03-20",4310.0,4330.0,4200.0,4290.0,456700],["2025-03-21",4290.0,4320.0,4240.0,4260.0,672500],["2025-03-24",4210.0,4300.0,4200.0,4260.0,989900],["2025-03-25",4280.0,4290.0,4250.0,4260.0,699300],["2025-03-26",4270.0,4340.0,4260.0,4290.0,825000],["2025-03-27",4330.0,4430.0,4310.0,4350.0,1467600],["2025-03-28",4350.0,4650.0,4350.0,4650.0,4869900],["2025-03-31",4940.0,4970.0,4800.0,4970.0,8432600],["2025-04-01",4980.0,4990.0,4790.0,4890.0,2751600],["2025-04-02",4890.0,5200.0,4820.0,5110.0,3867500],["2025-04-03",4790.0,5000.0,4760.0,4760.0,2969500],["2025-04-04",4430.0,4510.0,4430.0,4430.0,7065400],["2025-04-08",4190.0,4220.0,4120.0,4120.0,5376500],["2025-04-09",3840.0,4120.0,3840.0,3850.0,3139900],["2025-04-10",4110.0,4110.0,4110.0,4110.0,251000],["2025-04-11",4390.0,4390.0,4100.0,4250.0,3255400],["2025-04-14",4290.0,4290.0,4100.0,4130.0,2913600],["2025-04-15",4150.0,4410.0,4130.0,4410.0,3484400],["2025-04-16",4450.0,4610.0,4420.0,4440.0,3642600],["2025-04-17",4440.0,4500.0,4320.0,4410.0,1184400],["2025-04-18",4490.0,4510.0,4340.0,4400.0,1524300],["2025-04-21",4460.0,4460.0,4300.0,4330.0,725500],["2025-04-22",4320.0,4320.0,4030.0,4170.0,3430600],["2025-04-23",4200.0,4290.0,4170.0,4230.0,751500],["2025-04-24",4230.0,4390.0,4180.0,4270.0,702700],["2025-04-25",4270.0,4350.0,4220.0,4220.0,684800],["2025-04-28",4250.0,4280.0,4220.0,4260.0,470800],["2025-04-29",4280.0,4280.0,4230.0,4240.0,332800],["2025-05-05",4500.0,4500.0,4290.0,4300.0,572000],["2025-05-06",4300.0,4350.0,4290.0,4290.0,680200],["2025-05-07",4300.0,4350.0,4260.0,4300.0,743900],["2025-05-08",4340.0,4500.0,4300.0,4400.0,1311300],["2025-05-09",4440.0,4560.0,4400.0,4430.0,1189700],["2025-05-12",4440.0,4460.0,4370.0,4380.0,990700],["2025-05-13",4400.0,4480.0,4380.0,4410.0,1041400],["2025-05-14",4420.0,4470.0,4390.0,4410.0,1033300],["2025-05-15",4440.0,4440.0,4340.0,4360.0,970600],["2025-05-16",4380.0,4490.0,4370.0,4400.0,1366100],["2025-05-19",4440.0,4440.0,4350.0,4400.0,992800],["2025-05-20",4440.0,4650.0,4400.0,4490.0,1963200],["2025-05-21",4580.0,4580.0,4440.0,4490.0,1315400],["2025-05-22",4480.0,4480.0,4380.0,4400.0,1777200],["2025-05-23",4400.0,4410.0,4370.0,4400.0,793000],["2025-05-26",4430.0,4430.0,4260.0,4410.0,949000],["2025-05-27",4420.0,4450.0,4380.0,4390.0,1164600],["2025-05-28",4440.0,4590.0,4430.0,4500.0,1881600],["2025-05-29",4510.0,4590.0,4480.0,4550.0,1737900],["2025-05-30",4580.0,4580.0,4420.0,4460.0,1861600],["2025-06-02",4460.0,4560.0,4430.0,4500.0,1033000],["2025-06-03",4570.0,4570.0,4470.0,4510.0,1227100],["2025-06-04",4510.0,4750.0,4510.0,4600.0,2609100],["2025-06-05",4640.0,4700.0,4530.0,4590.0,1195700],["2025-06-06",4590.0,4660.0,4500.0,4510.0,1733900],["2025-06-09",4510.0,4520.0,4400.0,4410.0,1192300],["2025-06-10",4420.0,4470.0,4390.0,4400.0,865500],["2025-06-11",4410.0,4450.0,4400.0,4440.0,518900],["2025-06-12",4420.0,4490.0,4420.0,4460.0,703800],["2025-06-13",4430.0,4460.0,4340.0,4430.0,1734600],["2025-06-16",4420.0,4700.0,4380.0,4580.0,1394300],["2025-06-17",4650.0,4670.0,4510.0,4530.0,1012500],["2025-06-18",4560.0,4580.0,4500.0,4500.0,1353700],["2025-06-19",4500.0,4550.0,4470.0,4480.0,832600],["2025-06-20",4480.0,4510.0,4450.0,4450.0,416000],["2025-06-23",4440.0,4450.0,4380.0,4400.0,735000],["2025-06-24",4420.0,4490.0,4400.0,4420.0,574800],["2025-06-25",4420.0,4470.0,4410.0,4410.0,661700],["2025-06-26",4390.0,4420.0,4350.0,4380.0,713300],["2025-06-27",4380.0,4430.0,4370.0,4370.0,597500],["2025-06-30",4360.0,4420.0,4350.0,4370.0,561100],["2025-07-01",4360.0,4400.0,4330.0,4400.0,821600],["2025-07-02",4430.0,4440.0,4380.0,4440.0,387500],["2025-07-03",4440.0,4480.0,4130.0,4340.0,1439300],["2025-07-04",4390.0,4440.0,4370.0,4370.0,511400],["2025-07-07",4420.0,4450.0,4370.0,4390.0,808000],["2025-07-08",4400.0,4640.0,4390.0,4560.0,3148500],["2025-07-09",4610.0,4630.0,4540.0,4560.0,2066800],["2025-07-10",4580.0,4730.0,4560.0,4560.0,2387800],["2025-07-11",4610.0,4680.0,4560.0,4590.0,1497400],["2025-07-14",4600.0,4670.0,4560.0,4640.0,1797000],["2025-07-15",4670.0,4960.0,4650.0,4960.0,2861200],["2025-07-16",5180.0,5220.0,4980.0,5000.0,3910300],["2025-07-17",5030.0,5140.0,4860.0,4890.0,3197600],["2025-07-18",4930.0,4990.0,4810.0,4820.0,2857300],["2025-07-21",4850.0,4990.0,4810.0,4820.0,1981600],["2025-07-22",4810.0,4920.0,4760.0,4870.0,1708400],["2025-07-23",4880.0,4940.0,4820.0,4920.0,2407200],["2025-07-24",5040.0,5260.0,5040.0,5260.0,8041600],["2025-07-25",5350.0,5500.0,5240.0,5240.0,3912000],["2025-07-28",5320.0,5450.0,5220.0,5330.0,7040300],["2025-07-29",5410.0,5430.0,4960.0,4960.0,6268700],["2025-07-30",5000.0,5090.0,4900.0,5040.0,2811100],["2025-07-31",5060.0,5110.0,4930.0,5000.0,2817000],["2025-08-01",5050.0,5350.0,4960.0,5200.0,4171400],["2025-08-04",5180.0,5390.0,5170.0,5280.0,2710400],["2025-08-05",5350.0,5360.0,4990.0,5150.0,4360000],["2025-08-06",5180.0,5230.0,5120.0,5170.0,1844700],["2025-08-07",5190.0,5240.0,5120.0,5180.0,2651200],["2025-08-08",5230.0,5230.0,5150.0,5220.0,2235900],["2025-08-11",5300.0,5310.0,5230.0,5280.0,3360900],["2025-08-12",5290.0,5590.0,5290.0,5410.0,3771700],["2025-08-13",5410.0,5470.0,5220.0,5330.0,2804900],["2025-08-14",5400.0,5420.0,5200.0,5300.0,2242300],["2025-08-15",5300.0,5300.0,5140.0,5150.0,3053300],["2025-08-18",5190.0,5200.0,5100.0,5200.0,1528200],["2025-08-19",5240.0,5390.0,5220.0,5300.0,2748000],["2025-08-20",5310.0,5330.0,5060.0,5130.0,2426300],["2025-08-21",5150.0,5200.0,5070.0,5070.0,1468800],["2025-08-22",5070.0,5070.0,4750.0,4830.0,2824300],["2025-08-25",4890.0,4890.0,4680.0,4700.0,1703000],["2025-08-26",4760.0,4840.0,4700.0,4840.0,751400],["2025-08-27",4840.0,4890.0,4810.0,4830.0,886100],["2025-08-28",4860.0,4860.0,4750.0,4820.0,884900],["2025-08-29",4830.0,4950.0,4820.0,4880.0,1346000],["2025-09-03",4890.0,4950.0,4880.0,4920.0,858300],["2025-09-04",4940.0,4950.0,4860.0,4900.0,1591600],["2025-09-05",4930.0,4960.0,4880.0,4880.0,2678200],["2025-09-08",4870.0,4880.0,4650.0,4680.0,1734700],["2025-09-09",4700.0,4740.0,4660.0,4690.0,790700],["2025-09-10",4740.0,4740.0,4660.0,4680.0,574200],["2025-09-11",4650.0,4720.0,4580.0,4710.0,1020500],["2025-09-12",4740.0,4800.0,4710.0,4780.0,718000],["2025-09-15",4770.0,5060.0,4770.0,5000.0,1776200],["2025-09-16",5000.0,5080.0,4910.0,4910.0,1105400],["2025-09-17",5000.0,5010.0,4910.0,4940.0,1070600],["2025-09-18",4930.0,4950.0,4840.0,4840.0,863000],["2025-09-19",4890.0,4930.0,4850.0,4850.0,407400],["2025-09-22",4860.0,4870.0,4770.0,4780.0,640600],["2025-09-23",4780.0,4860.0,4780.0,4800.0,371000],["2025-09-24",4810.0,4850.0,4750.0,4850.0,289500],["2025-09-25",4870.0,4900.0,4820.0,4860.0,533100],["2025-09-26",4860.0,4990.0,4850.0,4910.0,1585600],["2025-09-29",4890.0,4940.0,4850.0,4890.0,408600],["2025-09-30",4910.0,4910.0,4740.0,4870.0,661400],["2025-10-01",4870.0,4900.0,4860.0,4890.0,220300],["2025-10-02",4910.0,4910.0,4740.0,4790.0,575100],["2025-10-03",4800.0,4800.0,4690.0,4690.0,808300],["2025-10-06",4700.0,4850.0,4700.0,4790.0,466900],["2025-10-07",4810.0,4810.0,4710.0,4760.0,332400],["2025-10-08",4810.0,4820.0,4750.0,4780.0,210100],["2025-10-09",4800.0,4810.0,4730.0,4750.0,513900],["2025-10-10",4760.0,4770.0,4710.0,4750.0,434500],["2025-10-13",4670.0,4730.0,4650.0,4680.0,679300],["2025-10-14",4690.0,4720.0,4600.0,4600.0,972100],["2025-10-15",4600.0,4650.0,4540.0,4560.0,663000],["2025-10-16",4530.0,4600.0,4520.0,4600.0,1049900],["2025-10-17",4600.0,4660.0,4540.0,4540.0,529600],["2025-10-20",4510.0,4600.0,4230.0,4300.0,1692400],["2025-10-21",4300.0,4500.0,4250.0,4390.0,1066500],["2025-10-22",4400.0,4500.0,4360.0,4500.0,826100],["2025-10-23",4500.0,4550.0,4420.0,4510.0,526900],["2025-10-24",4510.0,4510.0,4410.0,4430.0,238800],["2025-10-27",4420.0,4450.0,4400.0,4410.0,335800],["2025-10-28",4460.0,4460.0,4360.0,4430.0,234000],["2025-10-29",4540.0,4690.0,4450.0,4620.0,1204500],["2025-10-30",4570.0,4660.0,4570.0,4620.0,590200],["2025-10-31",4600.0,4770.0,4600.0,4700.0,957000],["2025-11-03",4720.0,4900.0,4700.0,4700.0,1635500],["2025-11-04",4710.0,4750.0,4600.0,4720.0,590100],["2025-11-05",4720.0,4720.0,4620.0,4630.0,363700],["2025-11-06",4670.0,4670.0,4610.0,4640.0,344600],["2025-11-07",4640.0,4690.0,4550.0,4550.0,557000],["2025-11-10",4570.0,4570.0,4470.0,4480.0,414900],["2025-11-11",4490.0,4580.0,4470.0,4500.0,324600],["2025-11-12",4530.0,4610.0,4530.0,4580.0,252500],["2025-11-13",4620.0,4630.0,4580.0,4600.0,337300],["2025-11-14",4600.0,4670.0,4590.0,4640.0,581200],["2025-11-17",4640.0,4660.0,4620.0,4640.0,265600],["2025-11-18",4660.0,4760.0,4650.0,4750.0,1185300],["2025-11-19",4750.0,4750.0,4680.0,4680.0,537200],["2025-11-20",4680.0,4740.0,4600.0,4670.0,504200],["2025-11-21",4630.0,4820.0,4620.0,4700.0,748800],["2025-11-24",4710.0,4740.0,4680.0,4690.0,415400],["2025-11-25",4620.0,4720.0,4590.0,4600.0,1122600],["2025-11-26",4600.0,4680.0,4600.0,4650.0,391700],["2025-11-27",4670.0,4850.0,4620.0,4750.0,2436500],["2025-11-28",4760.0,4840.0,4720.0,4780.0,1299000],["2025-12-01",4790.0,5110.0,4780.0,5110.0,4311700],["2025-12-02",5380.0,5380.0,5150.0,5180.0,4021700],["2025-12-03",5180.0,5290.0,5080.0,5080.0,2682000],["2025-12-04",5120.0,5250.0,5090.0,5170.0,2108400],["2025-12-05",5250.0,5250.0,5110.0,5190.0,1608300],["2025-12-08",5190.0,5550.0,5180.0,5550.0,9122600],["2025-12-09",5650.0,5810.0,5510.0,5650.0,4366200],["2025-12-10",5670.0,6010.0,5400.0,5430.0,6864000],["2025-12-11",5450.0,5580.0,5350.0,5400.0,3232300],["2025-12-12",5480.0,5490.0,5030.0,5030.0,6356400],["2025-12-15",4880.0,5030.0,4780.0,4820.0,2628800],["2025-12-16",4920.0,5070.0,4800.0,4870.0,2356400],["2025-12-17",4950.0,4970.0,4820.0,4850.0,1148700],["2025-12-18",4850.0,4960.0,4800.0,4880.0,1095200],["2025-12-19",4950.0,4980.0,4870.0,4880.0,1379600],["2025-12-22",4880.0,4960.0,4770.0,4960.0,2560600],["2025-12-23",5030.0,5060.0,4900.0,5060.0,1868100],["2025-12-24",4980.0,5060.0,4870.0,4900.0,1585100],["2025-12-25",4900.0,4940.0,4790.0,4790.0,1026400],["2025-12-26",4730.0,4790.0,4550.0,4660.0,2248600],["2025-12-29",4670.0,4770.0,4670.0,4740.0,668900],["2025-12-30",4720.0,4770.0,4680.0,4730.0,293200],["2025-12-31",4730.0,4750.0,4650.0,4690.0,869800],["2026-01-05",4690.0,4740.0,4650.0,4680.0,480100],["2026-01-06",4680.0,4690.0,4590.0,4610.0,555000],["2026-01-07",4580.0,4650.0,4580.0,4620.0,623400],["2026-01-08",4650.0,4690.0,4610.0,4620.0,615800],["2026-01-09",4610.0,4700.0,4580.0,4620.0,1197800],["2026-01-12",4600.0,4670.0,4600.0,4660.0,1065400],["2026-01-13",4670.0,4820.0,4650.0,4780.0,728900],["2026-01-14",4780.0,4790.0,4670.0,4680.0,745700],["2026-01-15",4680.0,4710.0,4620.0,4660.0,731600],["2026-01-16",4690.0,4690.0,4630.0,4660.0,512600],["2026-01-19",4660.0,4790.0,4660.0,4700.0,526200],["2026-01-20",4710.0,4840.0,4710.0,4720.0,611500],["2026-01-21",4750.0,4800.0,4700.0,4740.0,659300],["2026-01-22",4800.0,4900.0,4750.0,4900.0,961000],["2026-01-23",4990.0,5150.0,4900.0,4910.0,2069200],["2026-01-26",4940.0,5070.0,4740.0,4820.0,1201900],["2026-01-27",4890.0,4890.0,4700.0,4780.0,830500],["2026-01-28",4770.0,4810.0,4650.0,4680.0,600300],["2026-01-29",4680.0,4810.0,4680.0,4720.0,337200],["2026-01-30",4750.0,4770.0,4700.0,4720.0,587300],["2026-02-02",4670.0,4670.0,4570.0,4590.0,1794200],["2026-02-03",4580.0,4660.0,4580.0,4600.0,518600],["2026-02-04",4660.0,4670.0,4610.0,4640.0,284700],["2026-02-05",4680.0,4710.0,4610.0,4610.0,401200],["2026-02-06",4600.0,4620.0,4560.0,4560.0,627700],["2026-02-09",4680.0,4680.0,4560.0,4570.0,286000],["2026-02-10",4570.0,4620.0,4550.0,4570.0,180800],["2026-02-11",4570.0,4620.0,4560.0,4580.0,221200],["2026-02-12",4590.0,4620.0,4590.0,4600.0,123600],["2026-02-13",4600.0,4640.0,4590.0,4590.0,389000],["2026-02-23",4650.0,4650.0,4600.0,4640.0,135200],["2026-02-24",4660.0,4750.0,4640.0,4730.0,620100],["2026-02-25",4730.0,4750.0,4680.0,4720.0,286900],["2026-02-26",4700.0,4720.0,4670.0,4710.0,195500],["2026-02-27",4710.0,4740.0,4690.0,4690.0,385300],["2026-03-02",4510.0,4690.0,4500.0,4570.0,1071200],["2026-03-03",4570.0,4600.0,4490.0,4550.0,805100],["2026-03-04",4550.0,4600.0,4410.0,4600.0,1184300],["2026-03-05",4650.0,4670.0,4550.0,4600.0,404400],["2026-03-06",4620.0,4620.0,4500.0,4580.0,484300],["2026-03-09",4410.0,4500.0,4260.0,4260.0,3182400],["2026-03-10",4410.0,4410.0,4230.0,4230.0,638300],["2026-03-11",4230.0,4340.0,4230.0,4340.0,439700],["2026-03-12",4360.0,4500.0,4300.0,4350.0,1114200],["2026-03-13",4320.0,4370.0,4320.0,4330.0,366800],["2026-03-16",4340.0,4420.0,4340.0,4400.0,265800],["2026-03-17",4400.0,4470.0,4400.0,4420.0,599100],["2026-03-18",4430.0,4450.0,4390.0,4410.0,958900],["2026-03-19",4410.0,4410.0,4360.0,4380.0,1029100],["2026-03-20",4350.0,4390.0,4270.0,4280.0,269000],["2026-03-23",4290.0,4290.0,4120.0,4200.0,1094800],["2026-03-24",4220.0,4290.0,4210.0,4230.0,222100],["2026-03-25",4250.0,4320.0,4240.0,4300.0,331300],["2026-03-26",4300.0,4360.0,4250.0,4270.0,172100],["2026-03-27",4270.0,4420.0,4270.0,4300.0,1051700],["2026-03-30",4300.0,4300.0,4200.0,4280.0,431600],["2026-03-31",4290.0,4300.0,4210.0,4270.0,253100],["2026-04-01",4310.0,4360.0,4260.0,4280.0,614400],["2026-04-02",4280.0,4300.0,4250.0,4270.0,367600],["2026-04-03",4260.0,4290.0,4200.0,4230.0,294300],["2026-04-06",4230.0,4270.0,4170.0,4170.0,316500],["2026-04-07",4200.0,4200.0,4120.0,4160.0,214300],["2026-04-08",4220.0,4450.0,4220.0,4390.0,835300],["2026-04-09",4380.0,4500.0,4320.0,4390.0,642900],["2026-04-10",4400.0,4440.0,4300.0,4310.0,399400],["2026-04-13",4310.0,4310.0,4270.0,4270.0,258600],["2026-04-14",4280.0,4300.0,4240.0,4270.0,348900],["2026-04-15",4290.0,4350.0,4250.0,4250.0,354300],["2026-04-16",4270.0,4270.0,4210.0,4240.0,285400],["2026-04-17",4240.0,4280.0,4220.0,4240.0,148900],["2026-04-20",4240.0,4260.0,4200.0,4250.0,176200],["2026-04-21",4220.0,4280.0,4200.0,4200.0,370400],["2026-04-22",4200.0,4230.0,4180.0,4200.0,230700],["2026-04-23",4240.0,4250.0,4170.0,4200.0,241100],["2026-04-24",4210.0,4210.0,4140.0,4150.0,298600],["2026-04-28",4150.0,4180.0,4120.0,4140.0,199400],["2026-04-29",4160.0,4200.0,4140.0,4160.0,245800],["2026-05-04",4150.0,4440.0,4150.0,4210.0,550600],["2026-05-05",4210.0,4240.0,4160.0,4160.0,156000],["2026-05-06",4170.0,4300.0,4160.0,4210.0,347800],["2026-05-07",4280.0,4330.0,4170.0,4260.0,706000],["2026-05-08",4270.0,4330.0,4170.0,4250.0,707400],["2026-05-11",4250.0,4250.0,4170.0,4200.0,207300],["2026-05-12",4200.0,4290.0,4160.0,4170.0,472300],["2026-05-13",4170.0,4250.0,4140.0,4180.0,272500],["2026-05-14",4200.0,4230.0,4170.0,4180.0,93300],["2026-05-15",4210.0,4210.0,4100.0,4100.0,676500],["2026-05-18",4100.0,4190.0,4080.0,4080.0,439700],["2026-05-19",4090.0,4100.0,4050.0,4070.0,458800],["2026-05-20",4100.0,4100.0,3960.0,4060.0,326200],["2026-05-21",4080.0,4100.0,3990.0,4010.0,183300],["2026-05-22",3970.0,4000.0,3950.0,3950.0,444200],["2026-05-25",3960.0,4000.0,3900.0,3920.0,427500],["2026-05-26",3940.0,3970.0,3900.0,3900.0,274000],["2026-05-27",3900.0,3910.0,3860.0,3890.0,352300],["2026-05-28",3880.0,3980.0,3880.0,3890.0,108100],["2026-05-29",3890.0,3900.0,3830.0,3850.0,193100],["2026-06-01",3880.0,4110.0,3860.0,4110.0,767400],["2026-06-02",4220.0,4270.0,4090.0,4090.0,1034400],["2026-06-03",4130.0,4130.0,3900.0,4000.0,616300],["2026-06-04",4000.0,4000.0,3850.0,3870.0,407300],["2026-06-05",3860.0,3930.0,3800.0,3880.0,439000],["2026-06-08",3880.0,3900.0,3750.0,3810.0,3023200],["2026-06-09",3810.0,3860.0,3760.0,3810.0,349900],["2026-06-10",3850.0,4000.0,3830.0,3920.0,848000],["2026-06-11",3870.0,3950.0,3860.0,3890.0,420700],["2026-06-12",3910.0,3940.0,3860.0,3890.0,453100],["2026-06-15",3900.0,3940.0,3880.0,3880.0,229800],["2026-06-16",3890.0,3970.0,3880.0,3950.0,324300],["2026-06-17",3950.0,3970.0,3920.0,3930.0,253600],["2026-06-18",3950.0,3950.0,3870.0,3910.0,311200],["2026-06-19",3900.0,3930.0,3840.0,3840.0,250300],["2026-06-22",3840.0,3890.0,3820.0,3830.0,181000],["2026-06-23",3830.0,3840.0,3790.0,3790.0,264700],["2026-06-24",3830.0,3830.0,3750.0,3790.0,84100],["2026-06-25",3790.0,3810.0,3740.0,3780.0,367400],["2026-06-26",3780.0,3790.0,3720.0,3720.0,228100],["2026-06-29",3750.0,3750.0,3700.0,3710.0,190600],["2026-06-30",3700.0,3790.0,3690.0,3750.0,245400],["2026-07-01",3740.0,3850.0,3740.0,3830.0,251400],["2026-07-02",3790.0,3940.0,3760.0,3880.0,274900],["2026-07-03",3930.0,3950.0,3780.0,3810.0,394800],["2026-07-06",3810.0,3840.0,3620.0,3620.0,415900],["2026-07-07",3670.0,3700.0,3580.0,3620.0,1445000],["2026-07-08",3620.0,3690.0,3590.0,3610.0,1082800],["2026-07-09",3610.0,3620.0,3580.0,3600.0,102500],["2026-07-10",3600.0,3630.0,3550.0,3550.0,252400],["2026-07-13",3540.0,3600.0,3390.0,3530.0,675700],["2026-07-14",3570.0,3580.0,3400.0,3530.0,159100],["2026-07-15",3540.0,3550.0,3440.0,3480.0,202800],["2026-07-16",3480.0,3480.0,3380.0,3460.0,279200],["2026-07-17",3410.0,3460.0,3370.0,3370.0,166100],["2026-07-20",3370.0,3390.0,3180.0,3180.0,347500],["2026-07-21",3170.0,3310.0,3150.0,3150.0,361700],["2026-07-22",3200.0,3200.0,3090.0,3120.0,582500],["2026-07-23",3120.0,3140.0,3050.0,3120.0,192100],["2026-07-24",3120.0,3180.0,3000.0,3070.0,189600],["2026-07-27",3120.0,3120.0,2950.0,2950.0,245500],["2026-07-28",2980.0,3050.0,2900.0,2960.0,425000],["2026-07-29",2960.0,3000.0,2950.0,2970.0,154700],["2026-07-30",3000.0,3050.0,2990.0,3040.0,141300],["2026-07-31",3030.0,3080.0,3000.0,3000.0,161100],["2026-08-03",3000.0,3040.0,2970.0,3020.0,331500],["2026-08-04",3020.0,3230.0,3020.0,3150.0,480800],["2026-08-05",3200.0,3240.0,3120.0,3120.0,230900],["2026-08-06",3120.0,3160.0,3090.0,3110.0,167600],["2026-08-07",3110.0,3140.0,3100.0,3100.0,174500],["2026-08-10",3130.0,3140.0,3090.0,3110.0,197400],["2026-08-11",3130.0,3150.0,3110.0,3140.0,187000],["2026-08-12",3120.0,3150.0,3110.0,3130.0,130300],["2026-08-13",3130.0,3150.0,3110.0,3130.0,184600],["2026-08-14",3120.0,3140.0,3100.0,3110.0,204200],["2026-08-17",3110.0,3140.0,3100.0,3140.0,72900],["2026-08-18",3140.0,3160.0,3110.0,3120.0,94400],["2026-08-19",3150.0,3150.0,3090.0,3120.0,114500],["2026-08-20",3120.0,3120.0,3090.0,3100.0,72300],["2026-08-21",3100.0,3160.0,3060.0,3160.0,269100],["2026-08-24",3160.0,3160.0,3130.0,3140.0,171000],["2026-08-25",3140.0,3140.0,3100.0,3100.0,248500],["2026-08-26",3100.0,3120.0,3100.0,3110.0,92900],["2026-08-27",3130.0,3180.0,3100.0,3130.0,198400],["2026-08-28",3160.0,3160.0,3080.0,3080.0,241500],["2026-09-03",3080.0,3080.0,2990.0,2990.0,1246400],["2026-09-04",3000.0,3040.0,2990.0,2990.0,162000],["2026-09-07",2990.0,3020.0,2970.0,2970.0,168900],["2026-09-08",2980.0,2980.0,2890.0,2920.0,5814800],["2026-09-09",2940.0,2940.0,2900.0,2910.0,152100],["2026-09-10",2940.0,2940.0,2900.0,2900.0,132000],["2026-09-11",2900.0,2960.0,2880.0,2890.0,178800],["2026-09-14",2890.0,2910.0,2820.0,2880.0,486000],["2026-09-15",2880.0,2910.0,2810.0,2910.0,304400],["2026-09-16",2910.0,3080.0,2910.0,3030.0,792300],["2026-09-17",3030.0,3080.0,3030.0,3040.0,290500],["2026-09-18",3050.0,3070.0,3010.0,3030.0,153800],["2026-09-21",3030.0,3070.0,3000.0,3030.0,188400],["2026-09-22",3000.0,3050.0,3000.0,3000.0,142000],["2026-09-23",3000.0,3030.0,2950.0,2950.0,232500],["2026-09-24",2950.0,2950.0,2850.0,2850.0,287500],["2026-09-25",2870.0,2920.0,2850.0,2880.0,252200],["2026-09-28",2880.0,2890.0,2810.0,2840.0,429700],["2026-09-29",2840.0,3000.0,2800.0,2940.0,407600],["2026-09-30",2870.0,2990.0,2870.0,2910.0,659200],["2026-10-01",2880.0,2970.0,2880.0,2940.0,823500],["2026-10-02",2890.0,3120.0,2890.0,3000.0,1729900]]}