{"sym":"SCR","index":false,"bars":[["2010-11-09",13138.27,13138.27,10552.33,10886.0,966900],["2010-11-10",10760.87,10760.87,10594.04,10594.04,765300],["2010-11-11",10010.11,10218.66,9884.99,9884.99,1760300],["2010-11-12",9593.02,9593.02,9259.35,9259.35,1690900],["2010-11-15",9301.06,9759.86,9009.1,9217.65,425700],["2010-11-16",9009.1,9884.99,9009.1,9884.99,2864200],["2010-11-17",9926.7,10093.53,9843.28,10010.11,637500],["2010-11-18",10093.53,10302.07,9843.28,9926.7,465300],["2010-11-19",10010.11,10051.82,9718.15,9884.99,646700],["2010-11-22",9593.02,9593.02,9259.35,9551.32,312400],["2010-11-23",9593.02,9634.73,9301.06,9593.02,308400],["2010-11-24",9426.19,9593.02,9426.19,9509.61,262200],["2010-11-25",9593.02,9968.4,9593.02,9884.99,324000],["2010-11-26",10010.11,10010.11,9801.57,9968.4,363800],["2010-11-29",9801.57,10552.33,9718.15,10552.33,507000],["2010-11-30",10844.29,10886.0,10427.2,10677.45,637300],["2010-12-01",10844.29,11011.12,10427.2,10552.33,418200],["2010-12-02",10760.87,11511.63,10594.04,11511.63,781300],["2010-12-03",12012.14,12012.14,11678.47,12012.14,503100],["2010-12-06",12721.19,12846.31,12095.55,12470.93,3513000],["2010-12-07",12095.55,13346.82,12095.55,12387.51,1896500],["2010-12-08",12512.64,12762.89,11761.88,11845.3,1673500],["2010-12-09",11928.72,12762.89,11761.88,12762.89,858500],["2010-12-10",13263.4,13263.4,13138.27,13263.4,785300],["2010-12-13",14180.99,14180.99,14180.99,14180.99,833300],["2010-12-14",15140.3,15140.3,13722.2,14180.99,1370500],["2010-12-15",14180.99,14681.5,14055.87,14097.58,1764500],["2010-12-16",13388.53,13930.74,13346.82,13388.53,572400],["2010-12-17",13763.91,14180.99,13555.36,14139.28,533400],["2010-12-20",14180.99,14180.99,13263.4,13305.11,418700],["2010-12-21",13430.23,13430.23,12804.6,12971.44,1064100],["2010-12-22",13555.36,13555.36,12929.73,13138.27,510300],["2010-12-23",13138.27,13179.98,12429.22,13179.98,418500],["2010-12-24",13096.56,13346.82,12512.64,13054.86,266200],["2010-12-27",13263.4,13263.4,12762.89,13138.27,486600],["2010-12-28",13346.82,13763.91,12971.44,13346.82,683700],["2010-12-29",13972.45,13972.45,12888.02,12929.73,280500],["2010-12-30",12721.19,13138.27,12679.48,12888.02,286400],["2010-12-31",12846.31,13555.36,12596.06,13138.27,650500],["2011-01-04",13305.11,13889.03,13096.56,13096.56,243000],["2011-01-05",12929.73,12971.44,12762.89,12804.6,198300],["2011-01-06",12637.77,12929.73,12637.77,12888.02,75700],["2011-01-07",12888.02,12929.73,12554.35,12721.19,180000],["2011-01-10",12137.26,12304.1,11845.3,11887.01,174500],["2011-01-11",12095.55,12095.55,11553.34,11761.88,156200],["2011-01-12",12095.55,12512.64,11720.17,11928.72,589200],["2011-01-13",12220.68,12304.1,12095.55,12095.55,300500],["2011-01-14",12262.39,12262.39,11928.72,12178.97,126800],["2011-01-17",12178.97,12637.77,12137.26,12304.1,167200],["2011-01-18",12012.14,12220.68,11887.01,12053.84,159300],["2011-01-19",12095.55,12304.1,11720.17,11803.59,218000],["2011-01-20",11761.88,11928.72,11636.76,11636.76,176000],["2011-01-21",11761.88,11887.01,11469.92,11553.34,170400],["2011-01-24",11595.05,11595.05,11094.54,11136.25,108400],["2011-01-25",11261.38,11386.5,11136.25,11261.38,96600],["2011-01-26",11761.88,11761.88,11261.38,11386.5,36400],["2011-01-27",11678.47,11845.3,11636.76,11803.59,44000],["2011-01-28",11553.34,11678.47,11344.79,11428.21,125300],["2011-02-08",11595.05,11595.05,11261.38,11261.38,59100],["2011-02-09",11261.38,11887.01,11261.38,11386.5,322800],["2011-02-10",11344.79,11678.47,11344.79,11386.5,127100],["2011-02-11",11428.21,11428.21,11261.38,11428.21,236400],["2011-02-14",11469.92,11469.92,11177.96,11219.67,130700],["2011-02-15",11386.5,11386.5,10969.42,11219.67,200100],["2011-02-16",11177.96,11261.38,10594.04,10594.04,188500],["2011-02-17",10427.2,10844.29,10218.66,10302.07,252600],["2011-02-18",10218.66,10343.78,9843.28,10010.11,91000],["2011-02-21",9801.57,9801.57,9301.06,9301.06,327400],["2011-02-22",8967.39,8967.39,8675.43,8800.56,793700],["2011-02-23",8967.39,8967.39,8592.01,8758.85,484900],["2011-02-24",8883.98,8967.39,8300.05,8717.14,289700],["2011-02-25",8925.68,8925.68,8550.3,8800.56,124300],["2011-02-28",8967.39,8967.39,8550.3,8550.3,345100],["2011-03-01",8550.3,8633.72,8466.89,8508.6,142400],["2011-03-02",8550.3,8550.3,7966.38,7966.38,497400],["2011-03-03",7465.88,7966.38,7465.88,7591.0,304200],["2011-03-04",7716.13,7716.13,7465.88,7591.0,190300],["2011-03-07",7549.29,7799.55,7549.29,7674.42,84100],["2011-03-08",7716.13,7757.84,7382.46,7382.46,208800],["2011-03-09",7507.58,7549.29,7173.91,7215.62,374900],["2011-03-10",7424.17,7757.84,7424.17,7757.84,574100],["2011-03-11",8049.8,8174.93,8049.8,8174.93,541800],["2011-03-14",8216.63,8216.63,7674.42,7716.13,287600],["2011-03-15",7716.13,7841.26,7591.0,7757.84,209800],["2011-03-16",7841.26,7966.38,7507.58,7757.84,223800],["2011-03-17",7966.38,7966.38,7591.0,7799.55,250100],["2011-03-18",8008.09,8216.63,7757.84,8216.63,441700],["2011-03-21",8592.01,8633.72,8133.22,8174.93,483600],["2011-03-22",8300.05,8425.18,7924.67,7966.38,186000],["2011-03-23",8049.8,8174.93,7841.26,8133.22,230500],["2011-03-24",8258.34,8258.34,7841.26,7882.96,183000],["2011-03-25",8091.51,8091.51,7507.58,7549.29,308300],["2011-03-28",7549.29,7757.84,7465.88,7549.29,190600],["2011-03-29",7507.58,7591.0,7382.46,7382.46,104600],["2011-03-30",7340.75,7382.46,7215.62,7299.04,89400],["2011-03-31",7507.58,7549.29,7299.04,7507.58,201300],["2011-04-01",7382.46,7549.29,7299.04,7340.75,144000],["2011-04-04",7507.58,7507.58,7090.5,7090.5,148200],["2011-04-05",7090.5,7257.33,7090.5,7215.62,136000],["2011-04-06",7215.62,7465.88,7215.62,7424.17,65300],["2011-04-07",7299.04,7299.04,7007.08,7007.08,434600],["2011-04-08",7007.08,7048.79,6881.95,6881.95,301800],["2011-04-13",7048.79,7173.91,6881.95,6965.37,116400],["2011-04-14",7090.5,7090.5,6965.37,7007.08,162000],["2011-04-15",6923.66,7048.79,6673.41,6715.12,296000],["2011-04-18",6673.41,6673.41,6339.74,6339.74,427400],["2011-04-19",6339.74,6381.45,6047.78,6089.49,102500],["2011-04-20",5880.94,6214.61,5880.94,5880.94,154700],["2011-04-21",6047.78,6047.78,5672.4,5714.11,232000],["2011-04-22",5839.23,5839.23,5422.14,5588.98,380800],["2011-04-25",5505.56,5797.52,5505.56,5714.11,631500],["2011-04-26",5714.11,5714.11,5463.85,5463.85,429300],["2011-04-27",5588.98,5630.69,5422.14,5505.56,295400],["2011-04-28",5588.98,5588.98,5380.44,5422.14,189700],["2011-04-29",5463.85,5463.85,5255.31,5380.44,409300],["2011-05-04",5297.02,5463.85,5297.02,5380.44,199700],["2011-05-05",5422.14,5422.14,5213.6,5255.31,431600],["2011-05-06",5297.02,5297.02,5213.6,5297.02,507900],["2011-05-09",5338.73,5380.44,5255.31,5380.44,422400],["2011-05-10",5338.73,5630.69,5338.73,5547.27,405300],["2011-05-11",5463.85,5505.56,5380.44,5463.85,124900],["2011-05-12",5380.44,5797.52,5380.44,5714.11,612100],["2011-05-13",5630.69,5755.81,5547.27,5672.4,321500],["2011-05-16",5714.11,5714.11,5380.44,5505.56,232600],["2011-05-17",5380.44,5463.85,5255.31,5297.02,490800],["2011-05-18",5213.6,5422.14,5130.18,5255.31,200700],["2011-05-19",5380.44,5422.14,5130.18,5171.89,211400],["2011-05-20",5297.02,5297.02,5005.06,5046.77,127500],["2011-05-23",5046.77,5046.77,4754.8,4754.8,547400],["2011-05-24",4462.84,4546.26,4462.84,4462.84,337200],["2011-05-25",4170.88,4254.3,4170.88,4170.88,236200],["2011-05-26",3878.92,4462.84,3878.92,4421.13,745700],["2011-05-27",4379.42,4379.42,4296.01,4379.42,341700],["2011-05-30",4546.26,4546.26,4087.46,4087.46,462900],["2011-05-31",4045.75,4170.88,3962.34,4045.75,90000],["2011-06-01",4129.17,4296.01,4129.17,4296.01,218000],["2011-06-02",4379.42,4587.97,4379.42,4587.97,587100],["2011-06-03",4879.93,4879.93,4504.55,4587.97,996100],["2011-06-06",4587.97,4671.39,4421.13,4462.84,310200],["2011-06-07",4671.39,4796.51,4671.39,4796.51,1429000],["2011-06-08",5046.77,5130.18,4671.39,4671.39,1021700],["2011-06-09",4838.22,5046.77,4587.97,4921.64,1761300],["2011-06-10",4963.35,5130.18,4963.35,5130.18,7701900],["2011-06-13",5463.85,5463.85,5380.44,5463.85,3388400],["2011-06-14",5839.23,5839.23,5422.14,5505.56,3676100],["2011-06-15",5505.56,5588.98,5338.73,5338.73,1688200],["2011-06-16",5005.06,5255.31,5005.06,5005.06,6482800],["2011-06-17",5213.6,5213.6,4713.09,4713.09,2909900],["2011-06-20",4587.97,4879.93,4462.84,4587.97,1487000],["2011-06-21",4713.09,4879.93,4546.26,4879.93,2380900],["2011-06-22",4879.93,5046.77,4754.8,4796.51,1993400],["2011-06-23",4754.8,4796.51,4546.26,4629.68,1599100],["2011-06-24",4796.51,4921.64,4713.09,4921.64,537600],["2011-06-27",5255.31,5255.31,4921.64,5005.06,2121600],["2011-06-28",5046.77,5046.77,4713.09,4754.8,7027800],["2011-06-29",4713.09,4796.51,4587.97,4671.39,819200],["2011-06-30",4629.68,4713.09,4462.84,4504.55,1318500],["2011-07-01",4421.13,4504.55,4254.3,4296.01,1351500],["2011-07-04",4462.84,4462.84,4212.59,4421.13,1054700],["2011-07-05",4462.84,4629.68,4421.13,4629.68,1355900],["2011-07-06",4796.51,4796.51,4421.13,4462.84,1243100],["2011-07-07",4379.42,4671.39,4379.42,4462.84,494600],["2011-07-08",4546.26,4546.26,4379.42,4421.13,596800],["2011-07-11",4421.13,4421.13,4296.01,4296.01,795200],["2011-07-12",4045.75,4421.13,4045.75,4379.42,764200],["2011-07-13",4379.42,4504.55,4254.3,4337.72,852200],["2011-07-14",4254.3,4379.42,4254.3,4337.72,468800],["2011-07-15",4379.42,4379.42,4296.01,4337.72,380100],["2011-07-18",4296.01,4337.72,4212.59,4337.72,671700],["2011-07-19",4296.01,4296.01,4212.59,4212.59,837800],["2011-07-20",4212.59,4462.84,4212.59,4421.13,1353900],["2011-07-21",4462.84,4546.26,4337.72,4379.42,1090400],["2011-07-22",4379.42,4379.42,4296.01,4337.72,355300],["2011-07-25",4296.01,4337.72,4254.3,4296.01,367700],["2011-07-26",4296.01,4337.72,4254.3,4296.01,599700],["2011-07-27",4296.01,4337.72,4254.3,4296.01,899400],["2011-07-28",4296.01,4337.72,4212.59,4254.3,428000],["2011-07-29",4296.01,4296.01,4045.75,4170.88,842300],["2011-08-01",3878.92,4129.17,3878.92,4087.46,564000],["2011-08-02",4087.46,4087.46,3920.63,3962.34,943400],["2011-08-03",3837.21,4004.05,3753.79,4004.05,813700],["2011-08-04",3962.34,4170.88,3962.34,4170.88,598600],["2011-08-05",4254.3,4254.3,4087.46,4129.17,752900],["2011-08-08",4129.17,4170.88,4087.46,4087.46,754000],["2011-08-09",4045.75,4045.75,3878.92,3920.63,1075200],["2011-08-10",4087.46,4170.88,4045.75,4087.46,706900],["2011-08-11",3962.34,4087.46,3962.34,4087.46,610400],["2011-08-12",4170.88,4212.59,4129.17,4170.88,379400],["2011-08-15",4129.17,4129.17,4087.46,4129.17,379200],["2011-08-16",3878.92,4254.3,3878.92,4170.88,261900],["2011-08-17",4170.88,4379.42,4129.17,4379.42,1096500],["2011-08-18",4379.42,4587.97,4379.42,4379.42,608300],["2011-08-19",4462.84,4462.84,4254.3,4296.01,941600],["2011-08-22",4337.72,4629.68,4337.72,4629.68,1570600],["2011-08-23",4754.8,4754.8,4462.84,4504.55,589700],["2011-08-24",4546.26,4754.8,4462.84,4504.55,1230400],["2011-08-25",4504.55,4587.97,4462.84,4546.26,689600],["2011-08-26",4546.26,4587.97,4462.84,4504.55,828900],["2011-08-29",4629.68,4796.51,4504.55,4796.51,1515300],["2011-08-30",4796.51,5005.06,4754.8,4796.51,1236400],["2011-08-31",4879.93,5005.06,4754.8,4796.51,1064100],["2011-09-01",4921.64,5046.77,4796.51,4963.35,1647900],["2011-09-05",4921.64,4963.35,4629.68,4713.09,1620500],["2011-09-06",4671.39,4713.09,4546.26,4671.39,958900],["2011-09-07",4713.09,4921.64,4713.09,4921.64,1851400],["2011-09-08",5005.06,5130.18,4838.22,4879.93,1635100],["2011-09-09",4963.35,5005.06,4796.51,4879.93,835700],["2011-09-12",4838.22,5171.89,4838.22,5046.77,1323700],["2011-09-13",5130.18,5255.31,5046.77,5171.89,2057400],["2011-09-14",5255.31,5255.31,4838.22,4879.93,1639000],["2011-09-15",4963.35,5005.06,4713.09,4838.22,912200],["2011-09-16",4838.22,4879.93,4671.39,4713.09,856800],["2011-09-19",4713.09,4838.22,4671.39,4796.51,619600],["2011-09-20",4796.51,4796.51,4629.68,4629.68,837400],["2011-09-21",4713.09,4796.51,4587.97,4671.39,492200],["2011-09-22",4587.97,4754.8,4587.97,4713.09,539200],["2011-09-23",4713.09,4713.09,4504.55,4546.26,858500],["2011-09-26",4587.97,4629.68,4421.13,4421.13,504500],["2011-09-27",4504.55,4546.26,4379.42,4462.84,699400],["2011-09-28",4504.55,4713.09,4504.55,4546.26,697100],["2011-09-29",4587.97,4587.97,4337.72,4379.42,604800],["2011-09-30",4379.42,4421.13,4296.01,4296.01,533200],["2011-10-03",4296.01,4337.72,4170.88,4212.59,527800],["2011-10-04",4129.17,4254.3,4129.17,4212.59,344900],["2011-10-05",4212.59,4296.01,4170.88,4170.88,445500],["2011-10-06",4254.3,4379.42,4212.59,4379.42,327700],["2011-10-07",4421.13,4421.13,4170.88,4212.59,447900],["2011-10-10",3962.34,4212.59,3962.34,4129.17,251300],["2011-10-11",4212.59,4296.01,4129.17,4170.88,307300],["2011-10-12",4129.17,4129.17,3962.34,4004.05,456200],["2011-10-13",4045.75,4129.17,4004.05,4087.46,603800],["2011-10-14",4087.46,4129.17,4087.46,4087.46,112500],["2011-10-17",4129.17,4129.17,3962.34,4004.05,158200],["2011-10-18",4004.05,4004.05,3920.63,3920.63,235000],["2011-10-19",3712.08,4087.46,3712.08,3920.63,159600],["2011-10-20",3962.34,3962.34,3878.92,3878.92,175800],["2011-10-21",3920.63,4045.75,3837.21,4045.75,198500],["2011-10-24",4004.05,4129.17,3920.63,3962.34,181700],["2011-10-25",3962.34,3962.34,3878.92,3920.63,202100],["2011-10-26",3878.92,3962.34,3878.92,3920.63,202700],["2011-10-27",3962.34,3962.34,3878.92,3878.92,174800],["2011-10-28",3920.63,4170.88,3920.63,4170.88,897500],["2011-10-31",4212.59,4379.42,4087.46,4170.88,634000],["2011-11-01",3920.63,4170.88,3920.63,3920.63,463500],["2011-11-02",3920.63,3920.63,3753.79,3795.5,416500],["2011-11-03",3795.5,3837.21,3753.79,3795.5,327700],["2011-11-04",3837.21,3837.21,3712.08,3712.08,197800],["2011-11-07",3753.79,3753.79,3586.96,3628.67,276800],["2011-11-08",3628.67,3712.08,3545.25,3586.96,264700],["2011-11-09",3670.37,3712.08,3586.96,3586.96,224300],["2011-11-10",3586.96,3586.96,3420.12,3420.12,340700],["2011-11-11",3503.54,3503.54,3295.0,3295.0,437900],["2011-11-14",3128.16,3169.87,3128.16,3128.16,3300100],["2011-11-15",2919.62,3044.74,2919.62,2961.33,5764400],["2011-11-16",2961.33,3086.45,2919.62,3086.45,832000],["2011-11-17",3211.58,3211.58,3044.74,3086.45,724300],["2011-11-18",3044.74,3044.74,2961.33,3044.74,225100],["2011-11-21",2919.62,3044.74,2877.91,2877.91,367100],["2011-11-22",2836.2,2961.33,2794.49,2877.91,401500],["2011-11-23",2877.91,3044.74,2877.91,3044.74,804900],["2011-11-24",3128.16,3128.16,3044.74,3086.45,772800],["2011-11-25",2919.62,3128.16,2919.62,3128.16,483000],["2011-11-28",3086.45,3253.29,3086.45,3253.29,1522100],["2011-11-29",3211.58,3336.7,3211.58,3295.0,487800],["2011-11-30",3253.29,3253.29,3211.58,3253.29,1809200],["2011-12-01",3253.29,3336.7,3253.29,3295.0,363900],["2011-12-02",3253.29,3295.0,3169.87,3295.0,509800],["2011-12-05",3295.0,3420.12,3211.58,3420.12,534000],["2011-12-06",3420.12,3503.54,3253.29,3253.29,340700],["2011-12-07",3211.58,3295.0,3128.16,3128.16,549800],["2011-12-08",3128.16,3211.58,3044.74,3128.16,512500],["2011-12-09",3086.45,3128.16,2961.33,3003.03,361400],["2011-12-12",2961.33,3086.45,2961.33,3003.03,380900],["2011-12-13",3003.03,3003.03,2919.62,2961.33,307700],["2011-12-14",2961.33,2961.33,2836.2,2877.91,195200],["2011-12-15",2836.2,2836.2,2711.07,2794.49,287800],["2011-12-16",2836.2,2877.91,2711.07,2877.91,289700],["2011-12-19",2669.36,2836.2,2669.36,2752.78,159200],["2011-12-20",2794.49,2794.49,2669.36,2669.36,182600],["2011-12-21",2669.36,2752.78,2669.36,2669.36,132800],["2011-12-22",2669.36,2711.07,2544.24,2544.24,618100],["2011-12-23",2502.53,2502.53,2419.11,2460.82,276300],["2011-12-26",2293.98,2460.82,2293.98,2293.98,175500],["2011-12-27",2293.98,2335.69,2168.86,2293.98,615500],["2011-12-28",2252.28,2377.4,2252.28,2377.4,231300],["2011-12-29",2460.82,2502.53,2335.69,2377.4,640000],["2011-12-30",2377.4,2502.53,2377.4,2460.82,164300],["2012-01-03",2502.53,2544.24,2460.82,2502.53,225800],["2012-01-04",2460.82,2544.24,2460.82,2502.53,334300],["2012-01-05",2502.53,2544.24,2460.82,2502.53,246000],["2012-01-06",2419.11,2669.36,2419.11,2627.65,579900],["2012-01-09",2627.65,2627.65,2544.24,2585.95,103800],["2012-01-10",2585.95,2711.07,2585.95,2669.36,81400],["2012-01-11",2711.07,2711.07,2544.24,2544.24,154800],["2012-01-12",2544.24,2711.07,2460.82,2711.07,352900],["2012-01-13",2669.36,2794.49,2669.36,2794.49,320100],["2012-01-16",2585.95,2877.91,2585.95,2836.2,274600],["2012-01-17",2794.49,2794.49,2711.07,2711.07,175500],["2012-01-18",2711.07,2711.07,2669.36,2669.36,126800],["2012-01-19",2627.65,2752.78,2627.65,2752.78,144100],["2012-01-20",2752.78,2752.78,2669.36,2711.07,81600],["2012-01-30",2711.07,2836.2,2669.36,2752.78,65700],["2012-01-31",2752.78,2919.62,2711.07,2836.2,114000],["2012-02-01",2794.49,2836.2,2752.78,2836.2,110900],["2012-02-02",2836.2,2961.33,2836.2,2961.33,294800],["2012-02-03",2961.33,2961.33,2794.49,2794.49,541300],["2012-02-06",2877.91,2919.62,2752.78,2794.49,191500],["2012-02-07",2836.2,2877.91,2752.78,2794.49,147500],["2012-02-08",2836.2,2919.62,2836.2,2877.91,144000],["2012-02-09",2877.91,2919.62,2794.49,2794.49,197100],["2012-02-10",2836.2,2836.2,2669.36,2669.36,298300],["2012-02-13",2669.36,2669.36,2585.95,2585.95,168400],["2012-02-14",2627.65,2669.36,2585.95,2669.36,255100],["2012-02-15",2627.65,2627.65,2544.24,2585.95,236700],["2012-02-16",2544.24,2585.95,2502.53,2544.24,247800],["2012-02-17",2544.24,2669.36,2544.24,2627.65,180300],["2012-02-20",2711.07,2752.78,2711.07,2752.78,713100],["2012-02-21",2836.2,2919.62,2669.36,2711.07,493400],["2012-02-22",2752.78,2794.49,2627.65,2669.36,354700],["2012-02-23",2711.07,2877.91,2711.07,2836.2,613200],["2012-02-24",2919.62,2961.33,2794.49,2877.91,1310800],["2012-02-27",2919.62,3003.03,2836.2,2961.33,863800],["2012-02-28",2919.62,3003.03,2794.49,2836.2,637600],["2012-02-29",2711.07,2877.91,2711.07,2836.2,850000],["2012-03-01",2794.49,2919.62,2752.78,2877.91,1265900],["2012-03-02",2877.91,2961.33,2877.91,2961.33,1199200],["2012-03-05",3128.16,3128.16,3128.16,3128.16,353700],["2012-03-06",3336.7,3336.7,3169.87,3336.7,4704900],["2012-03-07",3420.12,3545.25,3253.29,3545.25,2075000],["2012-03-08",3670.37,3670.37,3461.83,3670.37,4278100],["2012-03-09",3753.79,3920.63,3545.25,3670.37,3990500],["2012-03-12",3670.37,3670.37,3503.54,3503.54,1377700],["2012-03-13",3295.0,3420.12,3295.0,3295.0,2963900],["2012-03-14",3336.7,3503.54,3211.58,3211.58,2479400],["2012-03-15",3295.0,3545.25,3128.16,3545.25,3107500],["2012-03-16",3670.37,3670.37,3545.25,3586.96,5131000],["2012-03-19",3545.25,3795.5,3461.83,3586.96,2182100],["2012-03-20",3586.96,3837.21,3545.25,3837.21,3640600],["2012-03-21",3920.63,3962.34,3920.63,3962.34,609000],["2012-03-22",4212.59,4212.59,4129.17,4212.59,3928300],["2012-03-23",4504.55,4504.55,4421.13,4504.55,2143200],["2012-03-26",4796.51,4796.51,4337.72,4546.26,5978600],["2012-03-27",4629.68,4713.09,4337.72,4337.72,3494400],["2012-03-28",4129.17,4587.97,4045.75,4546.26,2691600],["2012-03-29",4587.97,4713.09,4254.3,4254.3,2630500],["2012-03-30",4045.75,4254.3,3962.34,3962.34,1869300],["2012-04-03",3795.5,4212.59,3795.5,4212.59,2001900],["2012-04-04",4296.01,4337.72,4004.05,4045.75,1253400],["2012-04-05",3962.34,4296.01,3962.34,4296.01,2356900],["2012-04-06",4504.55,4587.97,4504.55,4587.97,5072600],["2012-04-09",4629.68,4879.93,4629.68,4879.93,3952000],["2012-04-10",5088.47,5171.89,4713.09,4921.64,4566200],["2012-04-11",5130.18,5255.31,5046.77,5255.31,3056300],["2012-04-12",5505.56,5588.98,5338.73,5505.56,4613600],["2012-04-13",5588.98,5672.4,5255.31,5338.73,4218900],["2012-04-16",5297.02,5672.4,5297.02,5672.4,2605700],["2012-04-17",5880.94,6047.78,5755.81,6047.78,3350500],["2012-04-18",6047.78,6464.86,5964.36,6298.03,4326800],["2012-04-19",6339.74,6506.57,5922.65,5922.65,4383100],["2012-04-20",6131.19,6131.19,5588.98,5630.69,3213800],["2012-04-23",5672.4,6047.78,5672.4,6047.78,3649600],["2012-04-24",6423.16,6464.86,6172.9,6464.86,3238000],["2012-04-25",6798.53,6881.95,6673.41,6881.95,2359000],["2012-04-26",7132.21,7257.33,6589.99,6840.24,3953800],["2012-04-27",6881.95,7048.79,6589.99,6756.83,3158200],["2012-05-02",6965.37,6965.37,6339.74,6339.74,4334900],["2012-05-03",6256.32,6756.83,6172.9,6756.83,5191800],["2012-05-04",7048.79,7173.91,6923.66,7132.21,2645500],["2012-05-07",7215.62,7257.33,6840.24,7007.08,3290300],["2012-05-08",7007.08,7048.79,6548.28,6589.99,4136300],["2012-05-09",6589.99,6840.24,6506.57,6589.99,8173100],["2012-05-10",6631.7,6798.53,6298.03,6423.16,3471100],["2012-05-11",6464.86,6506.57,6131.19,6214.61,3585600],["2012-05-14",6214.61,6214.61,5797.52,5797.52,2923900],["2012-05-15",5505.56,5797.52,5422.14,5422.14,3515800],["2012-05-16",5297.02,5547.27,5130.18,5505.56,2696500],["2012-05-17",5505.56,5672.4,5255.31,5297.02,2282600],["2012-05-18",5380.44,5422.14,5088.47,5171.89,2582500],["2012-05-21",5255.31,5505.56,5213.6,5505.56,1424900],["2012-05-22",5630.69,5880.94,5588.98,5880.94,4201700],["2012-05-23",5839.23,6006.07,5505.56,5505.56,2776800],["2012-05-24",5505.56,5880.94,5171.89,5880.94,3242700],["2012-05-25",6006.07,6214.61,5922.65,6214.61,2326100],["2012-05-28",6506.57,6589.99,6006.07,6131.19,4137431],["2012-05-29",5964.36,6256.32,5880.94,6089.49,3171139],["2012-05-30",6089.49,6381.45,6089.49,6214.61,2938900],["2012-05-31",6256.32,6256.32,5922.65,5964.36,2330500],["2012-06-01",5964.36,6172.9,5880.94,6006.07,2525100],["2012-06-04",6006.07,6006.07,5672.4,5755.81,2448800],["2012-06-05",5922.65,6131.19,5755.81,5964.36,2902500],["2012-06-06",6047.78,6214.61,5922.65,6089.49,2677200],["2012-06-07",6214.61,6506.57,6172.9,6172.9,3003900],["2012-06-08",6298.03,6381.45,6006.07,6089.49,4359000],["2012-06-11",6047.78,6381.45,6047.78,6172.9,2536900],["2012-06-12",6131.19,6381.45,6089.49,6172.9,3175500],["2012-06-13",6256.32,6256.32,6131.19,6131.19,1618300],["2012-06-14",6131.19,6214.61,6089.49,6131.19,2018600],["2012-06-15",6214.61,6339.74,6172.9,6256.32,8766244],["2012-06-18",6339.74,6464.86,6256.32,6256.32,5134622],["2012-06-19",6464.86,6464.86,6131.19,6131.19,3001200],["2012-06-20",6172.9,6214.61,5922.65,5964.36,1939600],["2012-06-21",5922.65,6006.07,5755.81,5797.52,2190500],["2012-06-22",5797.52,5797.52,5547.27,5588.98,2650600],["2012-06-25",5588.98,5588.98,5213.6,5255.31,4448400],["2012-06-26",5580.38,5580.38,5309.49,5580.38,2181300],["2012-06-27",5905.45,5959.63,5526.2,5634.56,2710200],["2012-06-28",5688.74,5742.92,5417.84,5688.74,1100700],["2012-06-29",5688.74,5688.74,5472.02,5526.2,1320024],["2012-07-02",5580.38,5580.38,5146.95,5146.95,1844600],["2012-07-03",4984.42,5146.95,4821.88,4930.24,2857000],["2012-07-04",4930.24,4984.42,4550.99,4605.17,1359300],["2012-07-05",4550.99,4876.06,4496.81,4876.06,1700800],["2012-07-06",5092.77,5201.13,4930.24,5146.95,3212100],["2012-07-09",5146.95,5201.13,4876.06,4876.06,1374800],["2012-07-10",4767.7,4930.24,4659.35,4713.52,1428800],["2012-07-11",4767.7,4984.42,4659.35,4984.42,1422600],["2012-07-12",4930.24,5255.31,4876.06,5201.13,2298900],["2012-07-13",5201.13,5472.02,5092.77,5472.02,3095300],["2012-07-16",5417.84,5526.2,5146.95,5201.13,2471000],["2012-07-17",5146.95,5526.2,5146.95,5526.2,2297400],["2012-07-18",5634.56,5742.92,5363.67,5472.02,2359100],["2012-07-19",5526.2,5905.45,5472.02,5905.45,3187500],["2012-07-20",6176.34,6284.7,5959.63,6013.81,4981700],["2012-07-23",5959.63,6067.99,5851.27,5959.63,2938700],["2012-07-24",5851.27,5905.45,5526.2,5526.2,3223200],["2012-07-25",5634.56,5634.56,5363.67,5526.2,1980100],["2012-07-26",5634.56,5851.27,5526.2,5797.09,2347200],["2012-07-27",5851.27,5905.45,5526.2,5634.56,2211400],["2012-07-30",5688.74,5688.74,5472.02,5634.56,1768100],["2012-07-31",5634.56,5634.56,5363.67,5363.67,2106100],["2012-08-01",5363.67,5417.84,5092.77,5309.49,2358400],["2012-08-02",5309.49,5363.67,5201.13,5255.31,1652200],["2012-08-03",5201.13,5417.84,5092.77,5363.67,2116860],["2012-08-06",5417.84,5688.74,5363.67,5634.56,4206640],["2012-08-07",5634.56,5688.74,5472.02,5472.02,2248500],["2012-08-08",5417.84,5688.74,5417.84,5634.56,2285900],["2012-08-09",5634.56,5742.92,5580.38,5634.56,2727320],["2012-08-10",5931.11,5990.43,5634.56,5753.18,3168110],["2012-08-13",5812.49,5812.49,5575.25,5575.25,2605300],["2012-08-14",5634.56,5753.18,5575.25,5575.25,2746480],["2012-08-15",5575.25,5634.56,5456.62,5515.94,2232100],["2012-08-16",5515.94,5515.94,5515.94,5515.94,1344000],["2012-08-17",5456.62,5515.94,5338.0,5456.62,1493190],["2012-08-20",5575.25,5634.56,5515.94,5515.94,1756600],["2012-08-21",5456.62,5575.25,5160.07,5160.07,3312730],["2012-08-22",4863.51,5100.76,4804.2,4804.2,3300700],["2012-08-23",4626.27,4744.89,4507.65,4507.65,1227200],["2012-08-24",4211.09,4804.2,4211.09,4507.65,4845400],["2012-08-27",4566.96,4566.96,4211.09,4211.09,1311900],["2012-08-28",3973.85,4211.09,3973.85,4092.47,2427200],["2012-08-29",4151.78,4329.71,4151.78,4329.71,1794100],["2012-08-30",4389.02,4626.27,4329.71,4566.96,4069520],["2012-08-31",4566.96,4685.58,4448.34,4566.96,1386100],["2012-09-04",4566.96,4685.58,4507.65,4507.65,1431000],["2012-09-05",4566.96,4566.96,4270.4,4329.71,2205800],["2012-09-06",4270.4,4329.71,4151.78,4211.09,1795210],["2012-09-07",4211.09,4329.71,4211.09,4329.71,1772250],["2012-09-10",4329.71,4329.71,4033.16,4033.16,2418820],["2012-09-11",3973.85,4092.47,3914.54,3973.85,1044400],["2012-09-12",4033.16,4211.09,3973.85,4033.16,1409000],["2012-09-13",4033.16,4092.47,3795.91,4092.47,1803410],["2012-09-14",4151.78,4270.4,4151.78,4211.09,2063200],["2012-09-17",4211.09,4211.09,4033.16,4033.16,1269010],["2012-09-18",4092.47,4092.47,3855.22,3855.22,1618600],["2012-09-19",3677.29,3914.54,3677.29,3855.22,1901667],["2012-09-20",3795.91,3795.91,3677.29,3736.6,1332861],["2012-09-21",3795.91,3973.85,3795.91,3973.85,1623150],["2012-09-24",3914.54,3914.54,3677.29,3736.6,1019368],["2012-09-25",3677.29,3795.91,3617.98,3677.29,1345800],["2012-09-26",3736.6,3855.22,3736.6,3736.6,4041343],["2012-09-27",3736.6,3795.91,3617.98,3677.29,848002],["2012-09-28",3617.98,3677.29,3558.67,3677.29,1058976],["2012-10-01",3617.98,3617.98,3380.74,3380.74,1799856],["2012-10-02",3380.74,3499.36,3202.8,3262.11,1429332],["2012-10-03",3262.11,3440.05,3262.11,3321.42,1362300],["2012-10-04",3321.42,3321.42,3202.8,3202.8,829972],["2012-10-05",3202.8,3321.42,3202.8,3321.42,1127458],["2012-10-08",3321.42,3499.36,3262.11,3499.36,2326900],["2012-10-09",3558.67,3736.6,3499.36,3677.29,2985100],["2012-10-10",3617.98,3795.91,3499.36,3795.91,2038928],["2012-10-11",3795.91,3973.85,3736.6,3855.22,4842300],["2012-10-12",3855.22,3914.54,3736.6,3736.6,2011710],["2012-10-15",3677.29,3736.6,3558.67,3617.98,1892800],["2012-10-16",3617.98,3855.22,3617.98,3855.22,3456285],["2012-10-17",3973.85,4033.16,3795.91,3855.22,2517325],["2012-10-18",3855.22,3973.85,3855.22,3855.22,1806144],["2012-10-19",3914.54,3914.54,3617.98,3677.29,6286720],["2012-10-22",3677.29,3677.29,3440.05,3558.67,3246820],["2012-10-23",3617.98,3677.29,3558.67,3617.98,1647359],["2012-10-24",3558.67,3617.98,3499.36,3499.36,2077500],["2012-10-25",3440.05,3499.36,3321.42,3321.42,2731991],["2012-10-26",3143.49,3440.05,3143.49,3262.11,7514800],["2012-10-29",3262.11,3321.42,3143.49,3262.11,1583300],["2012-10-30",3262.11,3380.74,3202.8,3262.11,1282756],["2012-10-31",3262.11,3262.11,3143.49,3202.8,2365356],["2012-11-01",3202.8,3321.42,3143.49,3202.8,3779109],["2012-11-02",3024.87,3024.87,3024.87,3024.87,574410],["2012-11-05",2846.93,2906.25,2846.93,2846.93,4571970],["2012-11-06",2669.0,2728.31,2669.0,2669.0,1910012],["2012-11-07",2491.07,2728.31,2491.07,2550.38,4686221],["2012-11-08",2491.07,2491.07,2372.45,2372.45,5200150],["2012-11-09",2313.13,2491.07,2313.13,2431.76,4072400],["2012-11-12",2372.45,2550.38,2372.45,2550.38,3483300],["2012-11-13",2669.0,2728.31,2550.38,2669.0,7454500],["2012-11-14",2609.69,2669.0,2491.07,2550.38,2958300],["2012-11-15",2550.38,2609.69,2431.76,2431.76,3911599],["2012-11-16",2431.76,2550.38,2372.45,2550.38,3628300],["2012-11-19",2550.38,2609.69,2550.38,2609.69,5785800],["2012-11-20",2609.69,2669.0,2550.38,2669.0,2949440],["2012-11-21",2669.0,2669.0,2491.07,2491.07,3266500],["2012-11-22",2491.07,2609.69,2431.76,2550.38,4391895],["2012-11-23",2550.38,2609.69,2431.76,2491.07,3547330],["2012-11-26",2491.07,2491.07,2431.76,2491.07,1550000],["2012-11-27",2491.07,2550.38,2431.76,2491.07,1554400],["2012-11-28",2431.76,2491.07,2431.76,2431.76,2088700],["2012-11-29",2313.13,2491.07,2313.13,2431.76,545600],["2012-11-30",2313.13,2550.38,2313.13,2491.07,1709900],["2012-12-03",2491.07,2550.38,2431.76,2550.38,1462673],["2012-12-04",2491.07,2609.69,2431.76,2609.69,6180100],["2012-12-05",2669.0,2787.62,2609.69,2728.31,5751100],["2012-12-06",2728.31,2787.62,2669.0,2787.62,2924200],["2012-12-07",2728.31,2906.25,2728.31,2787.62,6846471],["2012-12-10",2846.93,2965.56,2728.31,2965.56,4634470],["2012-12-11",3024.87,3143.49,2965.56,3143.49,8398509],["2012-12-12",2965.56,3262.11,2965.56,3262.11,7361970],["2012-12-13",3262.11,3321.42,3084.18,3202.8,8412610],["2012-12-14",2965.56,3262.11,2965.56,3202.8,5450100],["2012-12-17",3202.8,3380.74,3143.49,3380.74,8726500],["2012-12-18",3380.74,3499.36,3321.42,3499.36,6315300],["2012-12-19",3499.36,3677.29,3440.05,3677.29,4911150],["2012-12-20",3795.91,3855.22,3499.36,3558.67,8110690],["2012-12-21",3558.67,3677.29,3440.05,3558.67,6020870],["2012-12-24",3617.98,3736.6,3440.05,3617.98,5332000],["2012-12-25",3558.67,3617.98,3440.05,3558.67,6790850],["2012-12-26",3499.36,3736.6,3440.05,3736.6,11416421],["2012-12-27",3855.22,3973.85,3855.22,3973.85,9305579],["2012-12-28",3736.6,4211.09,3736.6,4211.09,5346800],["2013-01-02",4211.09,4448.34,4211.09,4448.34,5954045],["2013-01-03",4448.34,4507.65,4151.78,4151.78,8771943],["2013-01-04",4151.78,4389.02,4033.16,4270.4,7465410],["2013-01-07",4329.71,4389.02,4033.16,4092.47,4970420],["2013-01-08",4092.47,4329.71,3973.85,4329.71,7805020],["2013-01-09",4448.34,4626.27,4033.16,4211.09,10799520],["2013-01-10",4151.78,4448.34,4092.47,4448.34,6450878],["2013-01-11",4566.96,4744.89,4270.4,4329.71,6302342],["2013-01-14",4329.71,4507.65,4211.09,4389.02,5641000],["2013-01-15",4389.02,4744.89,4389.02,4626.27,5808768],["2013-01-16",4626.27,4804.2,4448.34,4507.65,7144180],["2013-01-17",4566.96,4626.27,4329.71,4389.02,5952820],["2013-01-18",4389.02,4566.96,4270.4,4389.02,4451020],["2013-01-21",4507.65,4685.58,4389.02,4448.34,4036600],["2013-01-22",4507.65,4507.65,4151.78,4270.4,5176950],["2013-01-23",4329.71,4389.02,4092.47,4270.4,3346500],["2013-01-24",4270.4,4626.27,4092.47,4626.27,10465100],["2013-01-25",4744.89,5041.45,4685.58,4863.51,11243858],["2013-01-28",4863.51,5219.38,4863.51,4982.14,6430161],["2013-01-29",4982.14,5100.76,4863.51,4922.82,9116500],["2013-01-30",4982.14,5100.76,4863.51,4922.82,6149710],["2013-01-31",4922.82,5219.38,4804.2,4982.14,8966694],["2013-02-01",4982.14,5160.07,4922.82,5160.07,5136367],["2013-02-04",5160.07,5515.94,5160.07,5338.0,6762202],["2013-02-05",5338.0,5515.94,5278.69,5338.0,4590600],["2013-02-06",5397.31,5575.25,5338.0,5515.94,3293606],["2013-02-07",5515.94,5812.49,5515.94,5812.49,4718800],["2013-02-08",5871.8,5871.8,5575.25,5693.87,5068000],["2013-02-18",5753.18,5812.49,5575.25,5693.87,4462822],["2013-02-19",5693.87,5871.8,5575.25,5753.18,5636190],["2013-02-20",5753.18,6286.98,5753.18,6286.98,7899765],["2013-02-21",5693.87,6642.85,5693.87,5693.87,10960529],["2013-02-22",5693.87,6227.67,5338.0,5931.11,12462300],["2013-02-25",5990.43,6109.05,5871.8,5931.11,4014548],["2013-02-26",5931.11,5990.43,5338.0,5338.0,10634330],["2013-02-27",5456.62,5515.94,5041.45,5397.31,7243300],["2013-02-28",5041.45,5634.56,5041.45,5397.31,5271700],["2013-03-01",4863.51,5456.62,4863.51,5219.38,5180700],["2013-03-04",4863.51,5278.69,4804.2,4804.2,6672530],["2013-03-05",4804.2,4804.2,4329.71,4329.71,7627072],["2013-03-06",3914.54,4744.89,3914.54,4744.89,5358772],["2013-03-07",4270.4,4744.89,4270.4,4448.34,4448572],["2013-03-08",4389.02,4685.58,4389.02,4626.27,3109480],["2013-03-11",4685.58,5041.45,4626.27,5041.45,6207543],["2013-03-12",5160.07,5219.38,4863.51,5160.07,7714420],["2013-03-13",5160.07,5219.38,4922.82,4922.82,5071633],["2013-03-14",5041.45,5160.07,4863.51,5041.45,7048705],["2013-03-15",5100.76,5338.0,5100.76,5338.0,7113160],["2013-03-18",5100.76,5338.0,5041.45,5100.76,6524720],["2013-03-19",5041.45,5160.07,4922.82,5100.76,4705100],["2013-03-20",5100.76,5278.69,5041.45,5100.76,3976284],["2013-03-21",5160.07,5278.69,5041.45,5100.76,5702900],["2013-03-22",5100.76,5160.07,4744.89,4982.14,6117700],["2013-03-25",5041.45,5041.45,4863.51,4982.14,4467475],["2013-03-26",5041.45,5100.76,4863.51,4863.51,4485773],["2013-03-27",4863.51,4863.51,4566.96,4626.27,5852400],["2013-03-28",4626.27,4685.58,4448.34,4507.65,4125700],["2013-03-29",4329.71,4566.96,4270.4,4566.96,4798900],["2013-04-01",4507.65,4922.82,4389.02,4863.51,6188100],["2013-04-02",4982.14,4982.14,4685.58,4744.89,6745762],["2013-04-03",4685.58,4922.82,4626.27,4863.51,7743914],["2013-04-04",4863.51,4863.51,4626.27,4685.58,5660830],["2013-04-05",4685.58,4804.2,4626.27,4685.58,3227251],["2013-04-08",4744.89,4744.89,4507.65,4566.96,5766058],["2013-04-09",4566.96,4744.89,4566.96,4685.58,3955770],["2013-04-10",4685.58,4744.89,4389.02,4448.34,5217181],["2013-04-11",4507.65,4566.96,4389.02,4507.65,3037200],["2013-04-12",4566.96,4566.96,4270.4,4389.02,3268800],["2013-04-15",4329.71,4389.02,3973.85,4092.47,7454700],["2013-04-16",4033.16,4151.78,3795.91,4092.47,4393100],["2013-04-17",3973.85,4211.09,3973.85,4092.47,2308000],["2013-04-18",3973.85,4033.16,3914.54,3914.54,4169030],["2013-04-22",3914.54,3914.54,3617.98,3677.29,3883180],["2013-04-23",3440.05,3855.22,3321.42,3795.91,3196300],["2013-04-24",3855.22,3855.22,3677.29,3795.91,2492600],["2013-04-25",3677.29,4033.16,3677.29,3973.85,2736600],["2013-04-26",3973.85,4033.16,3855.22,3914.54,2538900],["2013-05-02",3855.22,3973.85,3855.22,3914.54,1818736],["2013-05-03",3914.54,4151.78,3855.22,4092.47,3171100],["2013-05-06",4151.78,4448.34,4151.78,4448.34,5878593],["2013-05-07",4566.96,4685.58,4448.34,4507.65,6698989],["2013-05-08",4507.65,4626.27,4270.4,4329.71,4267498],["2013-05-09",4329.71,4626.27,4329.71,4507.65,4709771],["2013-05-10",4566.96,4626.27,4389.02,4507.65,4850246],["2013-05-13",4566.96,4744.89,4566.96,4685.58,7557460],["2013-05-14",4685.58,4685.58,4389.02,4507.65,5424775],["2013-05-15",4448.34,4566.96,4329.71,4507.65,4601929],["2013-05-16",4507.65,4566.96,4448.34,4507.65,2890790],["2013-05-17",4507.65,4507.65,4329.71,4389.02,2711714],["2013-05-20",4389.02,4566.96,4270.4,4566.96,4184230],["2013-05-21",4270.4,4744.89,4270.4,4566.96,7686956],["2013-05-22",4626.27,4804.2,4626.27,4685.58,6821036],["2013-05-23",4685.58,4863.51,4626.27,4626.27,8356200],["2013-05-24",4626.27,4744.89,4566.96,4744.89,3470732],["2013-05-27",4744.89,4982.14,4744.89,4863.51,6754000],["2013-05-28",4863.51,4982.14,4744.89,4982.14,5319484],["2013-05-29",4982.14,5219.38,4744.89,4863.51,6518600],["2013-05-30",4863.51,5100.76,4804.2,5041.45,4480800],["2013-05-31",5160.07,5219.38,4922.82,4982.14,9204888],["2013-06-03",4922.82,5100.76,4922.82,4982.14,3099002],["2013-06-04",4922.82,4982.14,4744.89,4804.2,5684980],["2013-06-05",4804.2,4922.82,4744.89,4863.51,2929212],["2013-06-06",4863.51,4982.14,4804.2,4982.14,3563108],["2013-06-07",4982.14,5041.45,4863.51,4863.51,2739560],["2013-06-10",4922.82,5041.45,4804.2,4804.2,4783123],["2013-06-11",4863.51,4863.51,4685.58,4804.2,3879121],["2013-06-12",4744.89,4863.51,4744.89,4804.2,3223816],["2013-06-13",4932.19,4932.19,4744.89,4932.19,3530500],["2013-06-14",4932.19,4994.62,4807.32,4932.19,2314280],["2013-06-17",4932.19,4932.19,4620.03,4682.46,3754620],["2013-06-18",4620.03,4682.46,4495.16,4682.46,3290800],["2013-06-19",4682.46,4682.46,4557.59,4557.59,2515300],["2013-06-20",4557.59,4557.59,4432.73,4495.16,2135800],["2013-06-21",4432.73,4495.16,4307.86,4432.73,2884200],["2013-06-24",4432.73,4557.59,4307.86,4307.86,2217400],["2013-06-25",4370.29,4370.29,3995.7,4183.0,4634700],["2013-06-26",4245.43,4307.86,4120.56,4245.43,2082700],["2013-06-27",4307.86,4370.29,4245.43,4370.29,2078300],["2013-06-28",4183.0,4432.73,4183.0,4307.86,2534600],["2013-07-01",4245.43,4307.86,4183.0,4245.43,998600],["2013-07-02",4245.43,4370.29,4245.43,4307.86,1264310],["2013-07-03",4307.86,4307.86,4245.43,4245.43,1782000],["2013-07-04",4245.43,4307.86,4183.0,4245.43,1470200],["2013-07-05",4245.43,4307.86,4120.56,4120.56,1785470],["2013-07-08",4120.56,4245.43,4058.13,4120.56,2335800],["2013-07-09",4120.56,4245.43,4120.56,4245.43,1863700],["2013-07-10",4245.43,4432.73,4245.43,4370.29,3456000],["2013-07-11",4307.86,4432.73,4245.43,4432.73,1585100],["2013-07-12",4432.73,4620.03,4370.29,4620.03,4000087],["2013-07-15",4620.03,4620.03,4495.16,4557.59,3187200],["2013-07-16",4557.59,4620.03,4495.16,4557.59,1576314],["2013-07-17",4620.03,4620.03,4557.59,4620.03,1596500],["2013-07-18",4495.16,4557.59,4370.29,4432.73,2349660],["2013-07-19",4432.73,4495.16,4370.29,4432.73,1488400],["2013-07-22",4495.16,4557.59,4370.29,4432.73,1986700],["2013-07-23",4432.73,4432.73,4370.29,4370.29,1759300],["2013-07-24",4370.29,4370.29,4245.43,4245.43,2322000],["2013-07-25",4245.43,4307.86,4120.56,4120.56,1209800],["2013-07-26",4183.0,4245.43,4120.56,4183.0,852651],["2013-07-29",4245.43,4245.43,4058.13,4058.13,1357904],["2013-07-30",4058.13,4183.0,4058.13,4120.56,994974],["2013-07-31",4120.56,4120.56,3995.7,4058.13,775067],["2013-08-01",3933.27,4183.0,3933.27,4120.56,1181645],["2013-08-02",4120.56,4183.0,4120.56,4183.0,689822],["2013-08-05",4120.56,4183.0,4120.56,4120.56,819520],["2013-08-06",4120.56,4183.0,4058.13,4058.13,926460],["2013-08-07",4058.13,4183.0,4058.13,4058.13,934039],["2013-08-08",4058.13,4183.0,4058.13,4058.13,911900],["2013-08-09",3683.53,4120.56,3683.53,3995.7,723661],["2013-08-12",3995.7,4058.13,3933.27,3933.27,1396523],["2013-08-13",3933.27,3995.7,3808.4,3808.4,1767996],["2013-08-14",3808.4,3995.7,3808.4,3995.7,1477740],["2013-08-15",3933.27,4058.13,3745.97,3995.7,4810303],["2013-08-16",3933.27,4058.13,3933.27,3995.7,1814748],["2013-08-19",3995.7,4245.43,3995.7,4183.0,2443529],["2013-08-20",4183.0,4183.0,4058.13,4120.56,1784586],["2013-08-21",4120.56,4120.56,3933.27,4058.13,2057304],["2013-08-22",4058.13,4058.13,3933.27,3933.27,2443580],["2013-08-23",3870.83,3995.7,3870.83,3933.27,1138694],["2013-08-26",3933.27,3995.7,3870.83,3995.7,1671661],["2013-08-27",3995.7,3995.7,3870.83,3933.27,1057251],["2013-08-28",3870.83,3933.27,3745.97,3808.4,2073978],["2013-08-29",3808.4,3870.83,3745.97,3745.97,805328],["2013-08-30",3745.97,3870.83,3683.53,3870.83,1072162],["2013-09-03",3496.24,3870.83,3496.24,3808.4,1535511],["2013-09-04",3433.8,3808.4,3433.8,3683.53,2664650],["2013-09-05",3621.1,3995.7,3558.67,3621.1,1440995],["2013-09-06",3371.37,3683.53,3308.94,3433.8,4057026],["2013-09-09",3121.64,3433.8,3121.64,3246.5,3796099],["2013-09-10",2934.34,3433.8,2934.34,3371.37,1861437],["2013-09-11",3433.8,3496.24,3308.94,3433.8,1689950],["2013-09-12",3308.94,3433.8,3246.5,3308.94,920057],["2013-09-13",3371.37,3371.37,3246.5,3308.94,1300051],["2013-09-16",3246.5,3371.37,2996.77,3246.5,1194270],["2013-09-17",3246.5,3308.94,3121.64,3121.64,1579250],["2013-09-18",3121.64,3121.64,2871.91,2934.34,3056415],["2013-09-19",2996.77,3121.64,2934.34,3059.21,1329962],["2013-09-20",3059.21,3184.07,3059.21,3184.07,1880658],["2013-09-23",3184.07,3433.8,3121.64,3371.37,2330283],["2013-09-24",3371.37,3433.8,3308.94,3308.94,1564300],["2013-09-25",3308.94,3621.1,3246.5,3558.67,4096904],["2013-09-26",3558.67,3621.1,3496.24,3558.67,1523242],["2013-09-27",3621.1,3683.53,3496.24,3496.24,2157504],["2013-09-30",3558.67,3745.97,3558.67,3683.53,3778996],["2013-10-01",3683.53,3808.4,3621.1,3621.1,4365820],["2013-10-02",3621.1,3808.4,3621.1,3745.97,2699470],["2013-10-03",3808.4,3808.4,3621.1,3683.53,3362109],["2013-10-04",3683.53,3683.53,3558.67,3621.1,1957960],["2013-10-07",3621.1,3745.97,3558.67,3621.1,1636819],["2013-10-08",3683.53,3683.53,3558.67,3621.1,2440735],["2013-10-09",3621.1,3683.53,3558.67,3558.67,1980560],["2013-10-10",3558.67,3621.1,3433.8,3433.8,2579648],["2013-10-11",3496.24,3558.67,3371.37,3371.37,2510820],["2013-10-14",3371.37,3558.67,3246.5,3246.5,1443071],["2013-10-15",3246.5,3433.8,3246.5,3433.8,1912295],["2013-10-16",3433.8,3558.67,3433.8,3433.8,1610033],["2013-10-17",3496.24,3558.67,3371.37,3433.8,2974194],["2013-10-18",3496.24,3558.67,3433.8,3558.67,1949571],["2013-10-21",3558.67,3808.4,3558.67,3621.1,6240600],["2013-10-22",3683.53,3683.53,3558.67,3683.53,2230462],["2013-10-23",3683.53,3808.4,3621.1,3745.97,3029217],["2013-10-24",3745.97,3745.97,3621.1,3621.1,2253241],["2013-10-25",3621.1,3683.53,3558.67,3621.1,1440545],["2013-10-28",3621.1,3683.53,3496.24,3496.24,2342093],["2013-10-29",3496.24,3621.1,3433.8,3621.1,1899040],["2013-10-30",3621.1,3621.1,3496.24,3621.1,1641895],["2013-10-31",3621.1,3621.1,3496.24,3621.1,820915],["2013-11-01",3558.67,3621.1,3558.67,3621.1,1757220],["2013-11-04",3621.1,3870.83,3621.1,3870.83,6179495],["2013-11-05",3995.7,4183.0,3870.83,4183.0,7525830],["2013-11-06",4245.43,4245.43,4058.13,4183.0,3376680],["2013-11-07",4183.0,4245.43,4058.13,4120.56,6194273],["2013-11-08",4120.56,4183.0,4058.13,4120.56,4321070],["2013-11-11",4183.0,4370.29,4120.56,4370.29,5329580],["2013-11-12",4432.73,4432.73,4183.0,4245.43,5799524],["2013-11-13",4183.0,4245.43,4058.13,4120.56,3400350],["2013-11-14",4120.56,4183.0,4120.56,4120.56,2962176],["2013-11-15",4183.0,4307.86,4120.56,4183.0,3554978],["2013-11-18",4183.0,4495.16,4183.0,4370.29,5572309],["2013-11-19",4370.29,4495.16,4120.56,4432.73,4031809],["2013-11-20",4432.73,4620.03,4432.73,4557.59,4343017],["2013-11-21",4620.03,4682.46,4370.29,4370.29,9203971],["2013-11-22",4370.29,4432.73,4307.86,4307.86,4156208],["2013-11-25",4370.29,4432.73,4307.86,4307.86,2939568],["2013-11-26",4370.29,4495.16,4245.43,4432.73,3138648],["2013-11-27",4495.16,4495.16,4307.86,4370.29,3894593],["2013-11-28",4370.29,4432.73,4307.86,4432.73,2289129],["2013-11-29",4432.73,4432.73,4245.43,4307.86,3540439],["2013-12-02",4307.86,4307.86,4245.43,4245.43,2065171],["2013-12-03",4245.43,4432.73,4245.43,4370.29,3906055],["2013-12-04",4370.29,4557.59,4370.29,4495.16,5646504],["2013-12-05",4495.16,4557.59,4370.29,4432.73,3253310],["2013-12-06",4432.73,4620.03,4370.29,4495.16,4100859],["2013-12-09",4495.16,4557.59,4432.73,4432.73,3435669],["2013-12-10",4432.73,4432.73,4370.29,4370.29,1835875],["2013-12-11",4370.29,4370.29,4183.0,4183.0,4548015],["2013-12-12",4120.56,4307.86,4120.56,4307.86,3178810],["2013-12-13",4307.86,4370.29,4183.0,4245.43,1558970],["2013-12-16",4245.43,4307.86,4183.0,4245.43,1364625],["2013-12-17",4245.43,4370.29,4245.43,4370.29,2264861],["2013-12-18",4370.29,4432.73,4307.86,4370.29,1529370],["2013-12-19",4432.73,4807.32,4432.73,4807.32,17696172],["2013-12-20",4932.19,5181.92,4932.19,4994.62,9270967],["2013-12-23",4994.62,5057.06,4869.76,5057.06,4598153],["2013-12-24",4994.62,5119.49,4869.76,4932.19,6363566],["2013-12-25",4932.19,5057.06,4869.76,4994.62,4937945],["2013-12-26",4994.62,5181.92,4994.62,5057.06,4532135],["2013-12-27",5119.49,5119.49,4869.76,4869.76,4597421],["2013-12-30",4869.76,4932.19,4557.59,4557.59,7018948],["2013-12-31",4557.59,4807.32,4557.59,4744.89,3140937],["2014-01-02",4807.32,4869.76,4744.89,4744.89,2998400],["2014-01-03",4744.89,4869.76,4682.46,4682.46,2551191],["2014-01-06",4682.46,4932.19,4682.46,4869.76,3199003],["2014-01-07",4869.76,4994.62,4807.32,4807.32,2637939],["2014-01-08",4807.32,4932.19,4807.32,4932.19,4090950],["2014-01-09",4932.19,4932.19,4807.32,4869.76,2483537],["2014-01-10",4932.19,4994.62,4807.32,4869.76,4554493],["2014-01-13",4869.76,4932.19,4807.32,4807.32,2209479],["2014-01-14",4744.89,4932.19,4744.89,4869.76,2985840],["2014-01-15",4869.76,4932.19,4807.32,4932.19,3853665],["2014-01-16",4932.19,4932.19,4744.89,4869.76,3039320],["2014-01-17",4807.32,4869.76,4682.46,4682.46,3789604],["2014-01-20",4682.46,4744.89,4495.16,4557.59,3339681],["2014-01-21",4557.59,4744.89,4495.16,4744.89,1646365],["2014-01-22",4744.89,4807.32,4620.03,4682.46,2157579],["2014-01-23",4682.46,4744.89,4620.03,4682.46,1270797],["2014-01-24",4682.46,4744.89,4620.03,4620.03,1636042],["2014-01-27",4620.03,4744.89,4620.03,4744.89,1335725],["2014-02-06",4744.89,4932.19,4744.89,4869.76,1975156],["2014-02-07",4869.76,4932.19,4744.89,4807.32,2710550],["2014-02-10",4744.89,4932.19,4744.89,4932.19,3019393],["2014-02-11",4932.19,5306.79,4932.19,4994.62,13109643],["2014-02-12",4994.62,5181.92,4994.62,5181.92,7223038],["2014-02-13",5181.92,5306.79,5119.49,5181.92,5667770],["2014-02-14",5119.49,5306.79,5057.06,5306.79,14167497],["2014-02-17",5369.22,5618.95,5244.35,5556.52,9653573],["2014-02-18",5556.52,5618.95,5431.65,5618.95,7221025],["2014-02-19",5618.95,5681.38,5431.65,5618.95,9159564],["2014-02-20",5618.95,5868.68,5119.49,5306.79,14993587],["2014-02-21",5306.79,5431.65,5119.49,5306.79,4018603],["2014-02-24",5306.79,5556.52,5306.79,5556.52,5053716],["2014-02-25",5556.52,5681.38,5494.08,5681.38,6565939],["2014-02-26",5743.82,6055.98,5681.38,5993.55,13328965],["2014-02-27",6055.98,6118.41,5743.82,5743.82,8214482],["2014-02-28",5743.82,5868.68,5618.95,5868.68,5468963],["2014-03-03",5743.82,5868.68,5369.22,5431.65,7339205],["2014-03-04",5306.79,5494.08,5244.35,5431.65,4066624],["2014-03-05",5494.08,5618.95,5431.65,5556.52,3677477],["2014-03-06",5556.52,5618.95,5431.65,5556.52,3701372],["2014-03-07",5556.52,5681.38,5556.52,5618.95,3928714],["2014-03-10",5618.95,5806.25,5618.95,5806.25,5208101],["2014-03-11",5806.25,5993.55,5743.82,5743.82,6954623],["2014-03-12",5806.25,5806.25,5618.95,5618.95,4441013],["2014-03-13",5681.38,5806.25,5618.95,5743.82,3481949],["2014-03-14",5743.82,6118.41,5743.82,5931.11,13365984],["2014-03-17",5993.55,6493.01,5993.55,6430.58,9682873],["2014-03-18",6493.01,6555.44,6243.28,6243.28,6482471],["2014-03-19",6305.71,6493.01,6180.85,6493.01,6663653],["2014-03-20",6493.01,6680.31,6243.28,6430.58,7486858],["2014-03-21",6430.58,6742.74,6430.58,6742.74,6449301],["2014-03-24",6805.17,7367.07,6805.17,7367.07,8449130],["2014-03-25",7429.5,7866.53,7367.07,7367.07,13170777],["2014-03-26",7491.93,7991.4,7179.77,7554.37,13125977],["2014-03-27",7554.37,7616.8,7179.77,7491.93,6710918],["2014-03-28",7554.37,7741.66,7429.5,7429.5,6013002],["2014-03-31",7429.5,7554.37,7242.2,7242.2,4632838],["2014-04-01",7242.2,7242.2,6555.44,6617.87,10115914],["2014-04-02",6555.44,6742.74,6055.98,6430.58,8608521],["2014-04-03",6555.44,6805.17,6493.01,6742.74,4497640],["2014-04-04",6867.61,6867.61,6555.44,6617.87,2839712],["2014-04-07",6493.01,6742.74,6493.01,6742.74,5189629],["2014-04-08",6805.17,6992.47,6742.74,6930.04,6042705],["2014-04-10",6992.47,7117.34,6805.17,6930.04,3968910],["2014-04-11",6867.61,6930.04,6742.74,6742.74,4941815],["2014-04-14",6867.61,6867.61,6555.44,6555.44,3411923],["2014-04-15",6493.01,6555.44,6118.41,6118.41,5135941],["2014-04-16",6243.28,6243.28,5743.82,5868.68,6836775],["2014-04-17",5931.11,6118.41,5931.11,6118.41,3583142],["2014-04-18",6118.41,6118.41,5556.52,5556.52,4847638],["2014-04-21",5494.08,5681.38,5244.35,5369.22,5617730],["2014-04-22",5369.22,5868.68,5369.22,5868.68,3683662],["2014-04-23",5931.11,6055.98,5806.25,5806.25,5215500],["2014-04-24",5681.38,5868.68,5681.38,5743.82,3683230],["2014-04-25",5806.25,5993.55,5743.82,5868.68,3969659],["2014-04-28",5868.68,5993.55,5681.38,5806.25,2371106],["2014-04-29",5868.68,5868.68,5494.08,5681.38,3228900],["2014-05-05",5681.38,5681.38,5181.92,5181.92,4619940],["2014-05-06",5119.49,5181.92,4744.89,5181.92,7345877],["2014-05-07",5244.35,5306.79,5057.06,5181.92,3467578],["2014-05-08",5057.06,5057.06,4682.46,4682.46,12560660],["2014-05-09",4370.29,4869.76,4370.29,4869.76,5897180],["2014-05-12",4807.32,4807.32,4432.73,4432.73,6773105],["2014-05-13",4307.86,4432.73,4058.13,4183.0,4960314],["2014-05-14",4120.56,4557.59,4058.13,4557.59,4211335],["2014-05-15",4370.29,4744.89,4120.56,4370.29,7286415],["2014-05-16",4307.86,4744.89,4245.43,4744.89,4679100],["2014-05-19",4744.89,4932.19,4557.59,4807.32,5797001],["2014-05-20",4682.46,5057.06,4682.46,5057.06,9216002],["2014-05-21",5119.49,5369.22,4932.19,5369.22,10322680],["2014-05-22",5431.65,5494.08,5057.06,5119.49,8253975],["2014-05-23",5119.49,5244.35,4994.62,5181.92,5977755],["2014-05-26",5181.92,5306.79,4869.76,5181.92,5850340],["2014-05-27",5057.06,5618.95,5057.06,5556.52,11127015],["2014-05-28",5556.52,5681.38,5431.65,5494.08,5915101],["2014-05-29",5431.65,5618.95,5306.79,5369.22,7053526],["2014-05-30",5306.79,5369.22,5181.92,5244.35,5163985],["2014-06-02",5119.49,5306.79,4994.62,5057.06,6076649],["2014-06-03",5057.06,5244.35,5057.06,5119.49,2759825],["2014-06-04",5119.49,5119.49,4807.32,4932.19,4984780],["2014-06-05",4495.16,5119.49,4495.16,5057.06,3075840],["2014-06-06",5057.06,5244.35,4994.62,5244.35,4222170],["2014-06-09",5244.35,5431.65,5119.49,5119.49,7568878],["2014-06-10",5119.49,5244.35,5057.06,5119.49,3885920],["2014-06-11",5119.49,5369.22,5057.06,5244.35,4290624],["2014-06-12",5306.79,5556.52,5306.79,5369.22,7072410],["2014-06-13",5369.22,5494.08,5306.79,5369.22,3319423],["2014-06-16",5369.22,5431.65,5306.79,5369.22,2859533],["2014-06-17",5369.22,5494.08,5306.79,5494.08,4514601],["2014-06-18",5556.52,5681.38,5431.65,5431.65,5490157],["2014-06-19",5431.65,5431.65,5181.92,5306.79,6919980],["2014-06-20",5369.22,5431.65,5244.35,5244.35,2385421],["2014-06-23",5244.35,5244.35,5119.49,5181.92,4359295],["2014-06-24",5181.92,5306.79,5119.49,5306.79,2491796],["2014-06-25",5306.79,5431.65,5306.79,5369.22,4443556],["2014-06-26",5369.22,5431.65,5306.79,5306.79,4454215],["2014-06-27",4807.32,5369.22,4807.32,5306.79,3583288],["2014-06-30",5306.79,5369.22,5306.79,5306.79,2689683],["2014-07-01",5306.79,5494.08,5306.79,5369.22,4884125],["2014-07-02",5369.22,5494.08,5369.22,5431.65,2694123],["2014-07-03",5494.08,5681.38,5494.08,5556.52,7249866],["2014-07-04",5618.95,5806.25,5556.52,5743.82,8444857],["2014-07-07",5743.82,5868.68,5681.38,5743.82,5191499],["2014-07-08",5681.38,5806.25,5618.95,5806.25,2813590],["2014-07-09",5806.25,5931.11,5806.25,5806.25,4677285],["2014-07-10",5743.82,5806.25,5494.08,5618.95,4918385],["2014-07-11",5494.08,5681.38,5494.08,5681.38,2990820],["2014-07-14",5681.38,5681.38,5618.95,5681.38,2406400],["2014-07-15",5681.38,5806.25,5681.38,5806.25,3870824],["2014-07-16",5868.68,5993.55,5743.82,5743.82,5630186],["2014-07-17",5743.82,5806.25,5681.38,5806.25,4919785],["2014-07-18",5806.25,5868.68,5743.82,5806.25,3710900],["2014-07-21",5806.25,5868.68,5618.95,5681.38,3760773],["2014-07-22",5681.38,5681.38,5556.52,5618.95,2836791],["2014-07-23",5618.95,5618.95,5431.65,5431.65,6964246],["2014-07-24",5431.65,5556.52,5306.79,5494.08,2225250],["2014-07-25",5494.08,5556.52,5306.79,5306.79,4571269],["2014-07-28",5306.79,5306.79,5057.06,5119.49,4879916],["2014-07-29",5119.49,5244.35,5057.06,5181.92,1944260],["2014-07-30",5181.92,5306.79,5181.92,5181.92,2452352],["2014-07-31",5181.92,5369.22,5181.92,5306.79,2254567],["2014-08-01",5244.35,5306.79,5244.35,5244.35,1788600],["2014-08-04",5244.35,5306.79,5244.35,5306.79,1596764],["2014-08-05",5306.79,5431.65,5306.79,5431.65,1876046],["2014-08-06",5369.22,5618.95,5369.22,5431.65,3772700],["2014-08-07",5494.08,5743.82,5369.22,5743.82,9208970],["2014-08-08",5806.25,5868.68,5618.95,5681.38,4329245],["2014-08-11",5681.38,5743.82,5618.95,5681.38,3815830],["2014-08-12",5743.82,5743.82,5618.95,5681.38,3451025],["2014-08-13",5743.82,6118.41,5743.82,6055.98,11307310],["2014-08-14",6055.98,6180.85,5993.55,5993.55,4229611],["2014-08-15",5993.55,6118.41,5993.55,6118.41,2366615],["2014-08-18",6180.85,6368.14,6118.41,6243.28,6649884],["2014-08-19",6243.28,6368.14,6118.41,6180.85,4825339],["2014-08-20",6180.85,6243.28,6055.98,6180.85,4302767],["2014-08-21",6243.28,6305.71,6118.41,6118.41,5581010],["2014-08-22",6180.85,6368.14,6118.41,6243.28,5939792],["2014-08-25",6305.71,6555.44,6305.71,6430.58,7950108],["2014-08-26",6430.58,6493.01,6305.71,6305.71,5239066],["2014-08-27",6493.01,6742.74,6368.14,6555.44,5676666],["2014-08-28",6555.44,6680.31,6493.01,6555.44,3767352],["2014-08-29",6555.44,6617.87,6493.01,6617.87,4732808],["2014-09-03",6742.74,6867.61,6617.87,6617.87,7844464],["2014-09-04",6867.61,6867.61,6493.01,6555.44,8361793],["2014-09-05",6555.44,6742.74,6555.44,6742.74,8924061],["2014-09-08",6680.31,6805.17,6680.31,6680.31,4804567],["2014-09-09",6680.31,6680.31,6118.41,6118.41,8637789],["2014-09-10",6118.41,6243.28,5993.55,6180.85,4577345],["2014-09-11",6243.28,6368.14,6180.85,6368.14,5571802],["2014-09-12",6368.14,6430.58,6243.28,6368.14,2600908],["2014-09-15",6430.58,6430.58,6180.85,6180.85,4327654],["2014-09-16",6180.85,6243.28,5993.55,6243.28,4719790],["2014-09-17",6243.28,6555.44,6243.28,6493.01,7898448],["2014-09-18",6493.01,6555.44,6180.85,6180.85,4715870],["2014-09-19",5993.55,6305.71,5993.55,6180.85,2958285],["2014-09-22",6180.85,6243.28,5993.55,5993.55,2856631],["2014-09-23",6055.98,6243.28,5993.55,6118.41,3516857],["2014-09-24",6118.41,6243.28,6118.41,6180.85,5073607],["2014-09-25",6180.85,6243.28,6055.98,6243.28,2440560],["2014-09-26",6243.28,6430.58,6243.28,6305.71,8315775],["2014-09-29",6305.71,6430.58,6243.28,6368.14,2413755],["2014-09-30",6368.14,6430.58,6243.28,6368.14,2952079],["2014-10-01",6430.58,6680.31,6430.58,6617.87,6125098],["2014-10-02",6617.87,6742.74,6555.44,6617.87,4323256],["2014-10-03",6617.87,6742.74,6555.44,6555.44,3578210],["2014-10-06",6555.44,6930.04,6555.44,6867.61,9826288],["2014-10-07",6867.61,6930.04,6742.74,6805.17,4192531],["2014-10-08",6742.74,6805.17,6680.31,6680.31,4559231],["2014-10-09",6680.31,6805.17,6555.44,6555.44,4167153],["2014-10-10",6493.01,6617.87,6430.58,6430.58,4355520],["2014-10-13",6430.58,6555.44,6368.14,6555.44,2631205],["2014-10-14",6555.44,6555.44,6305.71,6305.71,3270960],["2014-10-15",6305.71,6368.14,6180.85,6368.14,3593345],["2014-10-16",6305.71,6305.71,5931.11,5993.55,4690621],["2014-10-17",5993.55,6180.85,5868.68,6180.85,4698409],["2014-10-20",6180.85,6243.28,6055.98,6055.98,1738250],["2014-10-21",5993.55,6180.85,5993.55,6055.98,2149131],["2014-10-22",6118.41,6305.71,6118.41,6305.71,3147338],["2014-10-23",6243.28,6243.28,6118.41,6180.85,5485870],["2014-10-24",6180.85,6243.28,6055.98,6118.41,2751781],["2014-10-27",6055.98,6055.98,5743.82,5806.25,3794300],["2014-10-28",5743.82,5993.55,5618.95,5931.11,2991600],["2014-10-29",5993.55,6118.41,5931.11,6118.41,1914600],["2014-10-30",6118.41,6180.85,5993.55,6055.98,1590001],["2014-10-31",6055.98,6243.28,6055.98,6243.28,2932068],["2014-11-03",6243.28,6305.71,6118.41,6243.28,3284784],["2014-11-04",6243.28,6243.28,6055.98,6055.98,3096510],["2014-11-05",6055.98,6180.85,5993.55,6118.41,3361825],["2014-11-06",6055.98,6368.14,6055.98,6305.71,9661040],["2014-11-07",6305.71,6368.14,6180.85,6368.14,2204634],["2014-11-10",6555.44,6555.44,6305.71,6305.71,2936063],["2014-11-11",6305.71,6430.58,6305.71,6368.14,3514836],["2014-11-12",6305.71,6617.87,6305.71,6617.87,8313558],["2014-11-13",6617.87,6680.31,6493.01,6555.44,2774182],["2014-11-14",6430.58,6430.58,6243.28,6368.14,5942697],["2014-11-17",6305.71,6430.58,6243.28,6305.71,3539935],["2014-11-18",6305.71,6368.14,6118.41,6118.41,3864066],["2014-11-19",6118.41,6180.85,6055.98,6118.41,3634102],["2014-11-20",6180.85,6430.58,6180.85,6430.58,3668015],["2014-11-21",6368.14,6493.01,6118.41,6118.41,3034650],["2014-11-24",6118.41,6305.71,6055.98,6118.41,2684649],["2014-11-25",6118.41,6305.71,6118.41,6243.28,1580651],["2014-11-26",6243.28,6430.58,6180.85,6243.28,5593250],["2014-11-27",6243.28,6368.14,6180.85,6368.14,3287649],["2014-11-28",6430.58,6805.17,6430.58,6617.87,11542690],["2014-12-01",6680.31,6742.74,6493.01,6493.01,3465675],["2014-12-02",6493.01,6680.31,6493.01,6555.44,3395487],["2014-12-03",6555.44,6742.74,6555.44,6680.31,4594004],["2014-12-04",6680.31,6742.74,6555.44,6555.44,3321005],["2014-12-05",6555.44,6680.31,6493.01,6617.87,4063252],["2014-12-08",6680.31,6805.17,6617.87,6680.31,6193348],["2014-12-09",6555.44,6680.31,6180.85,6243.28,6472049],["2014-12-10",6243.28,6555.44,6180.85,6493.01,3194401],["2014-12-11",6368.14,6555.44,6305.71,6430.58,1901400],["2014-12-12",6430.58,6555.44,6368.14,6493.01,2092970],["2014-12-15",6430.58,6555.44,6430.58,6430.58,2979916],["2014-12-16",6430.58,6430.58,6118.41,6180.85,7212829],["2014-12-17",6118.41,6243.28,5681.38,5806.25,7755077],["2014-12-18",5868.68,6055.98,5868.68,5993.55,2476160],["2014-12-19",6055.98,6055.98,5743.82,5806.25,3365705],["2014-12-22",5868.68,5993.55,5868.68,5931.11,1791512],["2014-12-23",5993.55,5993.55,5806.25,5806.25,2327070],["2014-12-24",5868.68,5931.11,5743.82,5931.11,2548000],["2014-12-25",5369.22,5868.68,5369.22,5681.38,7584203],["2014-12-26",5746.69,5811.99,5420.17,5420.17,3419761],["2014-12-29",5485.47,5485.47,5093.65,5224.26,4542271],["2014-12-30",5224.26,5485.47,5093.65,5485.47,4855752],["2014-12-31",5550.78,6007.9,5550.78,6007.9,7305290],["2015-01-05",6007.9,6138.51,5942.6,6007.9,3952161],["2015-01-06",5877.29,6203.81,5746.69,6203.81,4580051],["2015-01-07",6269.11,6269.11,6007.9,6007.9,4007339],["2015-01-08",5942.6,6073.2,5877.29,5877.29,3412319],["2015-01-09",5877.29,6203.81,5877.29,6007.9,3998520],["2015-01-12",6073.2,6138.51,5942.6,5942.6,2548020],["2015-01-13",5942.6,6007.9,5811.99,5877.29,3252242],["2015-01-14",5942.6,6073.2,5877.29,6007.9,5961300],["2015-01-15",6073.2,6138.51,6007.9,6073.2,2584736],["2015-01-16",6073.2,6138.51,6007.9,6007.9,2171860],["2015-01-19",6007.9,6073.2,5877.29,5877.29,3689278],["2015-01-20",5877.29,5942.6,5877.29,5942.6,1442186],["2015-01-21",5942.6,6007.9,5877.29,5877.29,1621822],["2015-01-22",5877.29,6007.9,5811.99,5877.29,1698114],["2015-01-23",5942.6,6073.2,5942.6,6007.9,2927223],["2015-01-26",5877.29,6073.2,5877.29,5942.6,4554240],["2015-01-27",6007.9,6007.9,5354.87,5354.87,19732221],["2015-01-28",5354.87,5420.17,4897.74,5028.35,13880080],["2015-01-29",5158.96,5485.47,5158.96,5354.87,5524606],["2015-01-30",5354.87,5420.17,5028.35,5093.65,6301944],["2015-02-02",5093.65,5158.96,5028.35,5028.35,3793410],["2015-02-03",5028.35,5093.65,4963.05,4963.05,3005260],["2015-02-04",4963.05,5093.65,4832.44,5028.35,4359901],["2015-02-05",5093.65,5158.96,5028.35,5093.65,2229753],["2015-02-06",5093.65,5224.26,5093.65,5093.65,1342610],["2015-02-09",5158.96,5158.96,4963.05,5028.35,1218270],["2015-02-10",5028.35,5158.96,4963.05,5093.65,2151094],["2015-02-11",5093.65,5224.26,5093.65,5224.26,1066370],["2015-02-12",5224.26,5289.56,5158.96,5158.96,1978109],["2015-02-13",5158.96,5224.26,5093.65,5158.96,1518097],["2015-02-24",5158.96,5224.26,5158.96,5224.26,613349],["2015-02-25",5224.26,5224.26,5093.65,5093.65,1425416],["2015-02-26",5093.65,5158.96,5028.35,5093.65,1319186],["2015-02-27",5093.65,5224.26,5093.65,5093.65,727987],["2015-03-02",5093.65,5093.65,5028.35,5093.65,1077694],["2015-03-03",5093.65,5354.87,5028.35,5289.56,3033562],["2015-03-04",5289.56,5354.87,5224.26,5289.56,4153695],["2015-03-05",5289.56,5420.17,5289.56,5354.87,5195650],["2015-03-06",5289.56,5354.87,5224.26,5289.56,3364862],["2015-03-09",5289.56,5289.56,5158.96,5158.96,976060],["2015-03-10",5158.96,5224.26,5158.96,5158.96,1171135],["2015-03-11",5158.96,5224.26,5093.65,5093.65,734657],["2015-03-12",4636.53,5158.96,4636.53,5093.65,695314],["2015-03-13",5158.96,5158.96,5093.65,5093.65,777948],["2015-03-16",5158.96,5158.96,5028.35,5028.35,711827],["2015-03-17",4701.83,5158.96,4701.83,5158.96,1473340],["2015-03-18",5158.96,5158.96,5093.65,5093.65,653170],["2015-03-19",5093.65,5158.96,5028.35,5093.65,969231],["2015-03-20",5093.65,5158.96,5028.35,5158.96,420010],["2015-03-23",5158.96,5158.96,5028.35,5028.35,614650],["2015-03-24",5028.35,5028.35,4897.74,5028.35,1397842],["2015-03-25",5028.35,5028.35,4963.05,5028.35,741097],["2015-03-26",4571.23,5028.35,4571.23,4963.05,1241320],["2015-03-27",4963.05,5028.35,4832.44,4832.44,1549080],["2015-03-30",4897.74,4897.74,4636.53,4636.53,1259192],["2015-03-31",4636.53,4767.14,4636.53,4701.83,918650],["2015-04-01",4701.83,4767.14,4440.62,4505.92,1574010],["2015-04-02",4505.92,4701.83,4505.92,4636.53,918810],["2015-04-03",4701.83,4701.83,4636.53,4701.83,1120903],["2015-04-06",4701.83,4767.14,4636.53,4636.53,481520],["2015-04-07",4701.83,4767.14,4636.53,4767.14,631850],["2015-04-08",4767.14,4832.44,4767.14,4832.44,732330],["2015-04-09",4832.44,4963.05,4767.14,4897.74,1162631],["2015-04-10",4701.83,4963.05,4701.83,4963.05,582381],["2015-04-13",4963.05,4963.05,4832.44,4897.74,515520],["2015-04-14",4897.74,4963.05,4767.14,4767.14,616502],["2015-04-15",4767.14,4832.44,4767.14,4832.44,619612],["2015-04-16",4897.74,4897.74,4767.14,4897.74,671255],["2015-04-17",4701.83,4963.05,4701.83,4897.74,763100],["2015-04-20",4832.44,4897.74,4767.14,4897.74,495930],["2015-04-21",4832.44,4897.74,4832.44,4897.74,218945],["2015-04-22",4832.44,4832.44,4767.14,4767.14,385328],["2015-04-23",4767.14,4832.44,4701.83,4701.83,340046],["2015-04-24",4701.83,4767.14,4701.83,4701.83,615964],["2015-04-27",4701.83,4701.83,4244.71,4636.53,4243750],["2015-05-04",4571.23,4571.23,4244.71,4440.62,2596030],["2015-05-05",4244.71,4571.23,4244.71,4440.62,969315],["2015-05-06",4375.32,4440.62,4244.71,4310.01,1402615],["2015-05-07",4244.71,4375.32,4179.41,4310.01,616530],["2015-05-08",4244.71,4375.32,4244.71,4310.01,431430],["2015-05-11",4310.01,4375.32,4244.71,4310.01,867362],["2015-05-12",4440.62,4440.62,4179.41,4310.01,887021],["2015-05-13",4310.01,4310.01,4179.41,4244.71,995695],["2015-05-14",4244.71,4244.71,4179.41,4179.41,951920],["2015-05-15",4114.1,4244.71,3983.5,4179.41,1190780],["2015-05-18",4179.41,4179.41,3983.5,4114.1,1528671],["2015-05-19",4048.8,4114.1,3918.2,4114.1,2782480],["2015-05-20",4114.1,4440.62,4048.8,4310.01,3477020],["2015-05-21",4310.01,4310.01,4179.41,4244.71,1145277],["2015-05-22",4244.71,4310.01,4179.41,4244.71,2765354],["2015-05-25",4244.71,4310.01,4179.41,4310.01,2159263],["2015-05-26",4310.01,4571.23,4310.01,4440.62,4601365],["2015-05-27",4440.62,4505.92,4310.01,4440.62,2866141],["2015-05-28",4440.62,4701.83,4440.62,4636.53,3460794],["2015-05-29",4636.53,4701.83,4505.92,4636.53,4826373],["2015-06-01",4636.53,4701.83,4505.92,4636.53,2838609],["2015-06-02",4571.23,4636.53,4440.62,4440.62,2134194],["2015-06-03",4505.92,4571.23,4440.62,4505.92,2526811],["2015-06-04",4571.23,4897.74,4571.23,4897.74,7569473],["2015-06-05",4963.05,5289.56,4963.05,5289.56,10575590],["2015-06-08",5354.87,5420.17,5224.26,5420.17,7152375],["2015-06-09",5289.56,5420.17,5028.35,5158.96,8385067],["2015-06-10",5093.65,5158.96,5028.35,5093.65,3647820],["2015-06-11",5158.96,5354.87,5093.65,5158.96,3653378],["2015-06-12",5224.26,5354.87,5224.26,5289.56,4874997],["2015-06-15",5354.87,5354.87,5158.96,5158.96,2181380],["2015-06-16",5224.26,5420.17,5028.35,5289.56,7462561],["2015-06-17",5289.56,5354.87,5158.96,5354.87,5382604],["2015-06-18",5420.17,5485.47,5289.56,5485.47,5522040],["2015-06-19",5485.47,5550.78,5354.87,5420.17,5108172],["2015-06-22",5354.87,5420.17,5289.56,5354.87,3610170],["2015-06-23",5420.17,5420.17,5224.26,5289.56,15600547],["2015-06-24",5289.56,5746.69,5289.56,5681.38,8285534],["2015-06-25",5681.38,5681.38,5550.78,5616.08,4744067],["2015-06-26",5550.78,5616.08,5485.47,5485.47,3248329],["2015-06-29",5550.78,5550.78,5354.87,5485.47,2726549],["2015-06-30",5485.47,5616.08,5485.47,5550.78,3754195],["2015-07-01",5681.38,5681.38,5420.17,5485.47,3294563],["2015-07-02",5550.78,5616.08,5485.47,5550.78,2995968],["2015-07-03",5550.78,5746.69,5550.78,5616.08,5495145],["2015-07-06",5681.38,5811.99,5616.08,5811.99,5368339],["2015-07-07",5811.99,5811.99,5681.38,5811.99,3530617],["2015-07-08",5811.99,5811.99,5550.78,5681.38,3541566],["2015-07-09",5681.38,5681.38,5550.78,5616.08,2901660],["2015-07-10",5616.08,5811.99,5550.78,5811.99,5791167],["2015-07-13",5877.29,5942.6,5681.38,5877.29,6064707],["2015-07-14",5877.29,5877.29,5681.38,5746.69,3734249],["2015-07-15",5746.69,5811.99,5616.08,5681.38,2543651],["2015-07-16",5681.38,5942.6,5550.78,5877.29,6508996],["2015-07-17",5877.29,5877.29,5746.69,5811.99,3725659],["2015-07-20",5746.69,5811.99,5616.08,5746.69,3443656],["2015-07-21",5746.69,5746.69,5616.08,5616.08,2140863],["2015-07-22",5550.78,5942.6,5550.78,5877.29,8786749],["2015-07-23",5877.29,6007.9,5811.99,5811.99,5374249],["2015-07-24",5877.29,5877.29,5681.38,5746.69,3477497],["2015-07-27",5746.69,5746.69,5616.08,5746.69,3387454],["2015-07-28",5681.38,5746.69,5616.08,5616.08,2936363],["2015-07-29",5616.08,5681.38,5550.78,5616.08,1213098],["2015-07-30",5616.08,5681.38,5550.78,5616.08,1474763],["2015-07-31",5616.08,5616.08,5550.78,5616.08,2180171],["2015-08-03",5616.08,5616.08,5420.17,5420.17,2844051],["2015-08-04",5420.17,5550.78,5354.87,5420.17,2340936],["2015-08-05",5557.39,5626.0,5488.78,5626.0,1470046],["2015-08-06",5626.0,5694.61,5557.39,5694.61,2233246],["2015-08-07",5763.22,5763.22,5626.0,5763.22,2346603],["2015-08-10",5763.22,5831.83,5626.0,5831.83,2583467],["2015-08-11",5763.22,5831.83,5694.61,5831.83,2700887],["2015-08-12",5694.61,5763.22,5626.0,5694.61,915185],["2015-08-13",5626.0,5694.61,5420.17,5626.0,3451740],["2015-08-14",5557.39,5626.0,5420.17,5626.0,2803300],["2015-08-17",5626.0,5694.61,5420.17,5557.39,1971800],["2015-08-18",5626.0,5694.61,5488.78,5694.61,3166231],["2015-08-19",5626.0,5694.61,5488.78,5626.0,2294965],["2015-08-20",5488.78,5626.0,5488.78,5488.78,2589355],["2015-08-21",5420.17,5488.78,5077.12,5488.78,4264570],["2015-08-24",5488.78,5488.78,4939.9,5145.73,4111361],["2015-08-25",5008.51,5145.73,5008.51,5145.73,1990995],["2015-08-26",5145.73,5420.17,5077.12,5282.95,4086738],["2015-08-27",5282.95,5488.78,5214.34,5420.17,4235853],["2015-08-28",4939.9,5488.78,4939.9,5282.95,1527430],["2015-08-31",5282.95,5351.56,5145.73,5214.34,951041],["2015-09-01",5282.95,5420.17,5214.34,5282.95,1239704],["2015-09-03",5351.56,5488.78,5351.56,5351.56,2796575],["2015-09-04",5282.95,5420.17,5282.95,5351.56,838221],["2015-09-07",5282.95,5351.56,5214.34,5214.34,555184],["2015-09-08",5282.95,5351.56,5145.73,5282.95,1035634],["2015-09-09",5351.56,5351.56,5214.34,5282.95,993075],["2015-09-10",5282.95,5351.56,5145.73,5214.34,1061955],["2015-09-11",5214.34,5282.95,5145.73,5145.73,409850],["2015-09-14",5214.34,5214.34,5077.12,5214.34,402059],["2015-09-15",5145.73,5214.34,5145.73,5214.34,960092],["2015-09-16",5145.73,5214.34,5145.73,5145.73,501505],["2015-09-17",5145.73,5214.34,5145.73,5214.34,579801],["2015-09-18",5214.34,5420.17,5214.34,5420.17,3526751],["2015-09-21",5351.56,5420.17,5282.95,5351.56,2118125],["2015-09-22",5351.56,5351.56,5282.95,5351.56,1899178],["2015-09-23",5282.95,5282.95,5214.34,5282.95,422930],["2015-09-24",5282.95,5420.17,5282.95,5351.56,1953509],["2015-09-25",5282.95,5351.56,5214.34,5214.34,457015],["2015-09-28",5282.95,5351.56,5214.34,5214.34,1058792],["2015-09-29",5351.56,5351.56,5145.73,5214.34,996092],["2015-09-30",5214.34,5282.95,5214.34,5282.95,928079],["2015-10-01",5214.34,5351.56,5145.73,5282.95,1080673],["2015-10-02",5214.34,5351.56,5214.34,5282.95,1438987],["2015-10-05",5282.95,5488.78,5214.34,5488.78,4505885],["2015-10-06",5557.39,5763.22,5488.78,5763.22,7085417],["2015-10-07",5763.22,5763.22,5626.0,5694.61,4352518],["2015-10-08",5694.61,5831.83,5626.0,5763.22,5517807],["2015-10-09",5214.34,5831.83,5214.34,5694.61,6555358],["2015-10-12",5626.0,5763.22,5626.0,5626.0,1898040],["2015-10-13",5626.0,5626.0,5488.78,5626.0,3013236],["2015-10-14",5626.0,5626.0,5488.78,5557.39,3223780],["2015-10-15",5557.39,5626.0,5488.78,5626.0,2442677],["2015-10-16",5626.0,5694.61,5557.39,5694.61,4831072],["2015-10-19",5626.0,5694.61,5557.39,5694.61,1589551],["2015-10-20",5626.0,5626.0,5420.17,5420.17,2501519],["2015-10-21",5420.17,5488.78,5351.56,5488.78,1444600],["2015-10-22",5488.78,5557.39,5420.17,5488.78,2023868],["2015-10-23",5488.78,5557.39,5420.17,5488.78,1774152],["2015-10-26",5488.78,5557.39,5420.17,5420.17,1298238],["2015-10-27",5351.56,5557.39,5351.56,5557.39,3189150],["2015-10-28",5557.39,5626.0,5488.78,5488.78,1670809],["2015-10-29",5488.78,5557.39,5488.78,5488.78,2083879],["2015-10-30",5488.78,5488.78,5420.17,5488.78,922500],["2015-11-02",5557.39,5557.39,5420.17,5488.78,1696850],["2015-11-03",5488.78,5694.61,5420.17,5694.61,3986784],["2015-11-04",5694.61,5694.61,5557.39,5626.0,2881086],["2015-11-05",5626.0,5626.0,5488.78,5557.39,1340581],["2015-11-06",5557.39,5626.0,5488.78,5626.0,2934851],["2015-11-09",5557.39,5626.0,5557.39,5557.39,2262290],["2015-11-10",5626.0,5626.0,5488.78,5557.39,2043690],["2015-11-11",5488.78,5557.39,5488.78,5488.78,3525392],["2015-11-12",5420.17,5557.39,5420.17,5557.39,2355671],["2015-11-13",5557.39,5626.0,5488.78,5626.0,4107649],["2015-11-16",5626.0,5969.05,5557.39,5900.44,11048725],["2015-11-17",5900.44,5969.05,5831.83,5831.83,6654897],["2015-11-18",5831.83,5900.44,5831.83,5831.83,4249272],["2015-11-19",5831.83,5900.44,5763.22,5763.22,2528056],["2015-11-20",5831.83,5900.44,5694.61,5831.83,4726223],["2015-11-23",5900.44,6037.66,5831.83,5969.05,7149956],["2015-11-24",5969.05,6106.27,5969.05,5969.05,5285346],["2015-11-25",6037.66,6380.71,5969.05,6243.49,7676435],["2015-11-26",6243.49,6312.1,6037.66,6037.66,3966120],["2015-11-27",6106.27,6243.49,5969.05,6037.66,4856451],["2015-11-30",6037.66,6037.66,5763.22,5831.83,2913669],["2015-12-01",5831.83,5900.44,5763.22,5763.22,2002842],["2015-12-02",5763.22,5831.83,5763.22,5763.22,1748758],["2015-12-03",5763.22,5831.83,5694.61,5694.61,1831813],["2015-12-04",5694.61,5694.61,5626.0,5694.61,2155530],["2015-12-07",5694.61,5694.61,5626.0,5626.0,1672324],["2015-12-08",5626.0,5763.22,5488.78,5694.61,2850661],["2015-12-09",5694.61,5694.61,5557.39,5557.39,2077365],["2015-12-10",5557.39,5626.0,5488.78,5488.78,2881071],["2015-12-11",5488.78,5626.0,5488.78,5488.78,2387256],["2015-12-14",5488.78,5626.0,5420.17,5557.39,2372058],["2015-12-15",5626.0,5626.0,5557.39,5626.0,878985],["2015-12-16",5626.0,5694.61,5626.0,5626.0,2233516],["2015-12-17",5626.0,5763.22,5626.0,5694.61,5767374],["2015-12-18",5694.61,5763.22,5626.0,5626.0,2761539],["2015-12-21",5626.0,5694.61,5557.39,5626.0,3256416],["2015-12-22",5626.0,5694.61,5626.0,5694.61,2061210],["2015-12-23",5694.61,5694.61,5626.0,5626.0,2304950],["2015-12-24",5626.0,5831.83,5626.0,5694.61,5835563],["2015-12-25",5694.61,5763.22,5626.0,5694.61,2479069],["2015-12-28",5763.22,5763.22,5626.0,5694.61,1735756],["2015-12-29",5626.0,5969.05,5626.0,5969.05,6124640],["2015-12-30",6037.66,6174.88,5900.44,5969.05,7060550],["2015-12-31",5969.05,6037.66,5969.05,5969.05,2339282],["2016-01-04",5969.05,6037.66,5900.44,5969.05,2823187],["2016-01-05",5900.44,5969.05,5900.44,5900.44,2481608],["2016-01-06",5900.44,6037.66,5900.44,5969.05,2150782],["2016-01-07",5969.05,5969.05,5763.22,5763.22,5268782],["2016-01-08",5694.61,5763.22,5626.0,5694.61,2311863],["2016-01-11",5694.61,5763.22,5626.0,5626.0,1519954],["2016-01-12",5694.61,5831.83,5626.0,5831.83,3054458],["2016-01-13",5900.44,5900.44,5694.61,5763.22,1320962],["2016-01-14",5694.61,5969.05,5626.0,5831.83,6277876],["2016-01-15",5831.83,5900.44,5763.22,5831.83,5640858],["2016-01-18",5694.61,5763.22,5557.39,5626.0,4830877],["2016-01-19",5626.0,5831.83,5626.0,5831.83,2024068],["2016-01-20",5763.22,5900.44,5694.61,5763.22,2557028],["2016-01-21",5763.22,5831.83,5626.0,5694.61,2165592],["2016-01-22",5763.22,5831.83,5694.61,5763.22,3533156],["2016-01-25",5831.83,6037.66,5763.22,5900.44,5104699],["2016-01-26",5900.44,5969.05,5763.22,5831.83,4845000],["2016-01-27",5900.44,6037.66,5900.44,6037.66,5241067],["2016-01-28",6037.66,6586.54,5969.05,6380.71,12336024],["2016-01-29",6380.71,6449.32,6312.1,6380.71,5214354],["2016-02-01",6998.19,6998.19,6380.71,6449.32,5997613],["2016-02-02",6517.93,6517.93,6243.49,6243.49,6674726],["2016-02-03",6243.49,6380.71,6106.27,6312.1,5032402],["2016-02-04",5694.61,6380.71,5694.61,6312.1,1863310],["2016-02-05",6312.1,6380.71,6243.49,6380.71,1784254],["2016-02-15",6312.1,6449.32,6243.49,6312.1,3154141],["2016-02-16",6312.1,6655.15,6312.1,6586.54,4810830],["2016-02-17",6586.54,6792.36,6517.93,6655.15,6940602],["2016-02-18",6655.15,6723.76,6586.54,6586.54,4443020],["2016-02-19",6517.93,6655.15,6517.93,6517.93,5062277],["2016-02-22",6517.93,6723.76,6517.93,6586.54,5909460],["2016-02-23",6586.54,6655.15,6449.32,6517.93,4989660],["2016-02-24",6517.93,6792.36,6449.32,6655.15,10511809],["2016-02-25",6655.15,6929.58,6586.54,6586.54,15146646],["2016-02-26",6655.15,6723.76,6586.54,6586.54,3931638],["2016-02-29",6586.54,6655.15,6517.93,6586.54,6518249],["2016-03-01",6586.54,6655.15,6586.54,6586.54,2313234],["2016-03-02",6655.15,6792.36,6586.54,6723.76,6177136],["2016-03-03",6723.76,6860.97,6655.15,6723.76,6541900],["2016-03-04",6723.76,6860.97,6723.76,6792.36,3092473],["2016-03-07",6792.36,6860.97,6655.15,6655.15,7306973],["2016-03-08",6655.15,6723.76,6586.54,6586.54,3537477],["2016-03-09",6586.54,6655.15,6586.54,6586.54,3850310],["2016-03-10",6586.54,6655.15,6586.54,6655.15,2539418],["2016-03-11",6655.15,6655.15,6586.54,6586.54,4244024],["2016-03-14",6586.54,6723.76,6586.54,6655.15,4122541],["2016-03-15",6655.15,6723.76,6517.93,6586.54,13298143],["2016-03-16",6586.54,6586.54,6449.32,6449.32,4644496],["2016-03-17",6449.32,6586.54,6449.32,6517.93,5124765],["2016-03-18",6586.54,6586.54,6449.32,6449.32,2052060],["2016-03-21",6449.32,6517.93,6312.1,6312.1,3396082],["2016-03-22",6312.1,6380.71,6174.88,6312.1,4740375],["2016-03-23",6312.1,6449.32,6312.1,6380.71,1892959],["2016-03-24",6380.71,6449.32,6312.1,6312.1,2008557],["2016-03-25",6243.49,6312.1,6174.88,6174.88,3320328],["2016-03-28",6174.88,6243.49,6106.27,6174.88,3237864],["2016-03-29",6174.88,6174.88,5969.05,5969.05,4999284],["2016-03-30",5969.05,6243.49,5900.44,6174.88,2506116],["2016-03-31",6243.49,6243.49,5969.05,5969.05,2124929],["2016-04-01",5969.05,6174.88,5900.44,6106.27,2278335],["2016-04-04",6106.27,6174.88,6106.27,6174.88,2591646],["2016-04-05",5969.05,6312.1,5969.05,6243.49,3615951],["2016-04-06",6312.1,6312.1,6243.49,6312.1,2491348],["2016-04-07",6312.1,6449.32,6243.49,6243.49,2648848],["2016-04-08",6243.49,6380.71,6243.49,6312.1,2265100],["2016-04-11",6312.1,6380.71,6243.49,6312.1,2490298],["2016-04-12",6380.71,6449.32,6243.49,6312.1,3946197],["2016-04-13",6312.1,6312.1,6243.49,6243.49,1591050],["2016-04-14",6243.49,6243.49,6174.88,6174.88,1430929],["2016-04-15",6243.49,6243.49,6106.27,6106.27,2752270],["2016-04-19",6106.27,6243.49,6106.27,6174.88,2599072],["2016-04-20",6174.88,6312.1,6106.27,6243.49,1454333],["2016-04-21",6243.49,6380.71,6243.49,6380.71,1269888],["2016-04-22",6380.71,6449.32,6312.1,6449.32,3320250],["2016-04-25",6517.93,6517.93,6312.1,6380.71,3024322],["2016-04-26",6380.71,6449.32,6312.1,6449.32,1128790],["2016-04-27",6449.32,6449.32,6243.49,6243.49,1386858],["2016-04-28",6312.1,6449.32,6243.49,6243.49,3250000],["2016-04-29",6312.1,6380.71,6243.49,6312.1,714526],["2016-05-04",6312.1,6312.1,6174.88,6243.49,1745256],["2016-05-05",6174.88,6312.1,6174.88,6174.88,1835532],["2016-05-06",6174.88,6243.49,6174.88,6243.49,1070686],["2016-05-09",6312.1,6312.1,6106.27,6106.27,1105756],["2016-05-10",6106.27,6174.88,5969.05,5969.05,3241627],["2016-05-11",5969.05,6243.49,5969.05,6106.27,3411960],["2016-05-12",6106.27,6174.88,6037.66,6037.66,1029484],["2016-05-13",6037.66,6174.88,5969.05,6106.27,1293489],["2016-05-16",6106.27,6106.27,6037.66,6037.66,1774300],["2016-05-17",6106.27,6380.71,6037.66,6312.1,8036747],["2016-05-18",6312.1,6380.71,6174.88,6243.49,3837895],["2016-05-19",6243.49,6312.1,6174.88,6174.88,1282986],["2016-05-20",6106.27,6243.49,6106.27,6243.49,1987949],["2016-05-23",6243.49,6243.49,6174.88,6174.88,1040983],["2016-05-24",6174.88,6243.49,6106.27,6106.27,1081659],["2016-05-25",6174.88,6174.88,6106.27,6174.88,1244814],["2016-05-26",6174.88,6174.88,6106.27,6106.27,1375457],["2016-05-27",6106.27,6243.49,6106.27,6174.88,2506019],["2016-05-30",6243.49,6449.32,6243.49,6380.71,3914106],["2016-05-31",6380.71,6586.54,6380.71,6449.32,8218693],["2016-06-01",6586.54,6586.54,6449.32,6586.54,4448428],["2016-06-02",6586.54,6655.15,6517.93,6586.54,1701878],["2016-06-03",6586.54,6723.76,6449.32,6517.93,5122082],["2016-06-06",6380.71,6586.54,6380.71,6517.93,2648309],["2016-06-07",6517.93,6860.97,6517.93,6723.76,9676472],["2016-06-08",6723.76,6860.97,6723.76,6792.36,8362436],["2016-06-09",6860.97,6860.97,6723.76,6792.36,4185995],["2016-06-10",6792.36,6860.97,6723.76,6723.76,4987690],["2016-06-13",6723.76,6723.76,6586.54,6655.15,3672359],["2016-06-14",6655.15,6723.76,6586.54,6655.15,2713434],["2016-06-15",6655.15,6723.76,6586.54,6655.15,3841898],["2016-06-16",6655.15,6792.36,6655.15,6723.76,2905351],["2016-06-17",6723.76,6723.76,6586.54,6655.15,2263707],["2016-06-20",6586.54,6723.76,6586.54,6655.15,3937819],["2016-06-21",6655.15,6723.76,6655.15,6655.15,4276221],["2016-06-22",6655.15,6998.19,6655.15,6860.97,10821093],["2016-06-23",6998.19,6998.19,6723.76,6929.58,9334968],["2016-06-24",6998.19,7066.8,6243.49,6723.76,10325626],["2016-06-27",6723.76,6792.36,6449.32,6792.36,8485659],["2016-06-28",6792.36,6792.36,6655.15,6723.76,1902135],["2016-06-29",6723.76,6792.36,6655.15,6655.15,2068750],["2016-06-30",6723.76,6860.97,6655.15,6655.15,7840006],["2016-07-01",6723.76,6723.76,6655.15,6655.15,1876997],["2016-07-04",6723.76,6792.36,6655.15,6792.36,3030639],["2016-07-05",6792.36,6929.58,6723.76,6860.97,5930137],["2016-07-06",6860.97,7547.07,6792.36,7341.24,10953171],["2016-07-07",7409.85,7752.9,7204.02,7547.07,12894262],["2016-07-08",7615.68,7684.29,7409.85,7547.07,9484351],["2016-07-11",7615.68,7821.51,7066.8,7135.41,21115395],["2016-07-12",7135.41,7478.46,7135.41,7478.46,8252493],["2016-07-13",7478.46,7684.29,7409.85,7547.07,11209287],["2016-07-14",7547.07,7547.07,7204.02,7204.02,9580067],["2016-07-15",7135.41,7341.24,7135.41,7204.02,4254434],["2016-07-18",7204.02,7409.85,7204.02,7341.24,3983193],["2016-07-19",7409.85,7409.85,7066.8,7272.63,4602946],["2016-07-20",7204.02,7272.63,6998.19,6998.19,3448589],["2016-07-21",7066.8,7135.41,6860.97,6929.58,4424136],["2016-07-22",6929.58,6929.58,6655.15,6860.97,9335350],["2016-07-25",6860.97,7066.8,6860.97,6860.97,2982094],["2016-07-26",6860.97,6929.58,6792.36,6860.97,2206135],["2016-07-27",6860.97,6998.19,6860.97,6860.97,1769514],["2016-07-28",6860.97,6929.58,6723.76,6792.36,2341516],["2016-07-29",6792.36,6860.97,6723.76,6792.36,1641372],["2016-08-01",6792.36,6860.97,6723.76,6792.36,2419482],["2016-08-02",6929.58,6929.58,6517.93,6792.36,4755726],["2016-08-03",6723.76,6723.76,6517.93,6517.93,2776733],["2016-08-04",6586.54,7135.41,6380.71,6380.71,2378428],["2016-08-05",6380.71,6449.32,6174.88,6312.1,3625842],["2016-08-08",6243.49,6380.71,6243.49,6312.1,1815599],["2016-08-09",6380.71,6449.32,6312.1,6380.71,1036260],["2016-08-10",6380.71,6517.93,6312.1,6449.32,1414650],["2016-08-11",6449.32,6723.76,6380.71,6655.15,3537096],["2016-08-12",6655.15,6723.76,6517.93,6586.54,1788465],["2016-08-15",6586.54,6723.76,6517.93,6723.76,1039503],["2016-08-16",6723.76,6792.36,6586.54,6586.54,2208243],["2016-08-17",6586.54,6586.54,5969.05,6517.93,4692606],["2016-08-18",6517.93,6586.54,6380.71,6517.93,2293541],["2016-08-19",6586.54,6998.19,6449.32,6449.32,501426],["2016-08-22",6449.32,6655.15,6380.71,6449.32,1994151],["2016-08-23",6517.93,6586.54,6517.93,6586.54,787674],["2016-08-24",6586.54,6860.97,6517.93,6723.76,4829959],["2016-08-25",6792.36,6929.58,6723.76,6792.36,3977802],["2016-08-26",6792.36,6998.19,6792.36,6929.58,4026878],["2016-08-29",6929.58,7135.41,6929.58,6929.58,8743370],["2016-08-30",7204.02,7204.02,6860.97,6998.19,4126870],["2016-08-31",7066.8,7135.41,6929.58,7066.8,4873209],["2016-09-01",7066.8,7135.41,6860.97,6860.97,4861115],["2016-09-05",6929.58,6998.19,6860.97,6860.97,1387170],["2016-09-06",6860.97,6860.97,6792.36,6792.36,1273407],["2016-09-07",6792.36,6998.19,6723.76,6929.58,1789390],["2016-09-08",6929.58,6929.58,6792.36,6792.36,4116570],["2016-09-09",6792.36,6929.58,6792.36,6860.97,1734775],["2016-09-12",6860.97,6860.97,6723.76,6792.36,1223800],["2016-09-13",6792.36,6929.58,6792.36,6860.97,4132404],["2016-09-14",6860.97,6929.58,6174.88,6792.36,1317508],["2016-09-15",6792.36,6860.97,6655.15,6792.36,1353305],["2016-09-16",6792.36,6792.36,6655.15,6655.15,2401110],["2016-09-19",6723.76,6792.36,6655.15,6723.76,1636881],["2016-09-20",6723.76,6792.36,6655.15,6792.36,1914234],["2016-09-21",6792.36,6792.36,6655.15,6723.76,2777530],["2016-09-22",6723.76,6929.58,6723.76,6792.36,2722418],["2016-09-23",6860.97,6860.97,6723.76,6723.76,1397760],["2016-09-26",6723.76,6792.36,6655.15,6723.76,2863598],["2016-09-27",6723.76,6860.97,6723.76,6792.36,3130101],["2016-09-28",6792.36,6860.97,6723.76,6723.76,1665201],["2016-09-29",6792.36,6792.36,6723.76,6723.76,1713936],["2016-09-30",6723.76,6723.76,6655.15,6655.15,1245083],["2016-10-03",6655.15,6792.36,6655.15,6655.15,1324900],["2016-10-04",6655.15,6723.76,6586.54,6586.54,2947094],["2016-10-05",6586.54,6723.76,6586.54,6723.76,2736709],["2016-10-06",6723.76,6792.36,6723.76,6723.76,3090578],["2016-10-07",6792.36,6998.19,6792.36,6860.97,7675352],["2016-10-10",6860.97,6929.58,6792.36,6792.36,2308058],["2016-10-11",6792.36,6792.36,6655.15,6723.76,1428676],["2016-10-12",6723.76,6792.36,6655.15,6655.15,2009160],["2016-10-13",6655.15,6792.36,6586.54,6723.76,2308286],["2016-10-14",6655.15,6792.36,6655.15,6723.76,4112320],["2016-10-17",6723.76,6792.36,6655.15,6723.76,3883227],["2016-10-18",6723.76,6792.36,6655.15,6723.76,2696110],["2016-10-19",6723.76,6723.76,6655.15,6655.15,2331844],["2016-10-20",6723.76,6723.76,6655.15,6655.15,2337351],["2016-10-21",6655.15,6723.76,6517.93,6586.54,1617450],["2016-10-24",6655.15,6655.15,6517.93,6517.93,1210062],["2016-10-25",6517.93,6517.93,6449.32,6517.93,1525356],["2016-10-26",6517.93,6517.93,6380.71,6449.32,1419066],["2016-10-27",6449.32,6655.15,6449.32,6517.93,2353401],["2016-10-28",6517.93,6586.54,6449.32,6449.32,877210],["2016-10-31",6449.32,6586.54,6449.32,6449.32,1077030],["2016-11-01",6517.93,6517.93,6380.71,6380.71,1076365],["2016-11-02",6449.32,6449.32,6243.49,6243.49,2159854],["2016-11-03",6243.49,6243.49,5969.05,6106.27,3867428],["2016-11-04",6106.27,6106.27,5969.05,6037.66,1173232],["2016-11-07",6106.27,6312.1,6037.66,6312.1,2989086],["2016-11-08",6380.71,6380.71,6174.88,6243.49,1550846],["2016-11-09",6243.49,6243.49,5831.83,6243.49,1928375],["2016-11-10",6243.49,6243.49,6174.88,6243.49,2205816],["2016-11-18",6380.71,6463.04,6312.1,6346.4,3740040],["2016-11-21",6408.15,6408.15,6168.02,6174.88,2057530],["2016-11-22",6243.49,6277.79,6174.88,6209.18,1288160],["2016-11-23",6209.18,6264.07,6188.6,6229.76,1582290],["2016-11-24",6243.49,6243.49,6174.88,6174.88,1238360],["2016-11-25",6174.88,6188.6,6078.82,6078.82,1502840],["2016-11-28",6147.43,6147.43,5900.44,5900.44,1409940],["2016-11-29",5900.44,5969.05,5804.38,5824.97,2384540],["2016-11-30",5811.25,5886.72,5728.91,5838.69,1568550],["2016-12-01",5831.83,6010.21,5831.83,5934.74,2241550],["2016-12-02",5900.44,5907.3,5838.69,5838.69,576960],["2016-12-05",5845.55,5845.55,5694.61,5694.61,1206120],["2016-12-06",5680.89,5680.89,5488.78,5488.78,4007250],["2016-12-07",5488.78,5488.78,5282.95,5282.95,1270900],["2016-12-08",5282.95,5420.17,5282.95,5413.31,1616260],["2016-12-09",5420.17,5529.95,5413.31,5523.08,1674020],["2016-12-12",5488.78,5488.78,5351.56,5413.31,1986010],["2016-12-13",5351.56,5351.56,5282.95,5282.95,1622940],["2016-12-14",5289.81,5344.7,5282.95,5317.26,743800],["2016-12-15",5296.67,5317.26,5282.95,5282.95,1247040],["2016-12-16",5475.06,5554.3,5280.55,5539.89,2641600],["2016-12-19",5547.1,5828.05,5547.1,5784.83,2804430],["2016-12-20",5784.83,6101.81,5784.83,5849.67,1162150],["2016-12-21",5849.67,5849.67,5712.79,5734.4,2133010],["2016-12-22",5691.18,5763.22,5604.73,5691.18,2589340],["2016-12-23",5691.18,5691.18,5547.1,5547.1,1402020],["2016-12-26",5547.1,5763.22,5525.49,5763.22,1108110],["2016-12-27",5763.22,6044.18,5763.22,6036.97,11180340],["2016-12-28",6036.97,6209.87,5943.32,6195.46,7416750],["2016-12-29",6245.89,6303.52,6195.46,6209.87,2801270],["2016-12-30",6195.46,6202.66,6123.42,6195.46,2244640],["2017-01-03",6188.26,6224.28,6123.42,6159.44,966000],["2017-01-04",6152.24,6181.05,6080.2,6123.42,1216710],["2017-01-05",6123.42,6267.5,6058.58,6195.46,5698510],["2017-01-06",6238.68,6253.09,6195.46,6253.09,2969950],["2017-01-09",6253.09,6253.09,6173.85,6195.46,374770],["2017-01-10",6188.26,6202.66,6094.6,6202.66,1444590],["2017-01-11",6195.46,6217.07,6152.24,6152.24,1110410],["2017-01-12",6195.46,6231.48,6145.03,6217.07,2481870],["2017-01-13",6209.87,6209.87,6159.44,6188.26,2632140],["2017-01-16",6181.05,6181.05,5763.22,5907.3,2240930],["2017-01-17",5907.3,6036.97,5907.3,5921.71,992120],["2017-01-18",5979.34,5979.34,5871.28,5914.5,762420],["2017-01-19",5842.46,5914.5,5763.22,5849.67,1139260],["2017-01-20",5763.22,6015.36,5763.22,5907.3,2190120],["2017-01-23",5907.3,5914.5,5856.87,5885.69,403700],["2017-01-24",5871.28,5943.32,5871.28,5907.3,1228850],["2017-01-25",5907.3,5936.12,5892.89,5936.12,1264100],["2017-02-02",5979.34,6044.18,5943.32,6036.97,1481680],["2017-02-03",6044.18,6058.58,5964.93,6051.38,1193970],["2017-02-06",6044.18,6044.18,5993.75,6036.97,561170],["2017-02-07",6008.16,6245.89,6008.16,6245.89,5457150],["2017-02-08",6217.07,6289.11,6202.66,6260.3,4533700],["2017-02-09",6231.48,6260.3,6209.87,6238.68,648090],["2017-02-10",6231.48,6231.48,6181.05,6217.07,1035260],["2017-02-13",6224.28,6224.28,6152.24,6152.24,1047110],["2017-02-14",6166.64,6238.68,6123.42,6217.07,1990180],["2017-02-15",6195.46,6202.66,6123.42,6195.46,2163130],["2017-02-16",6195.46,6202.66,6145.03,6145.03,2226980],["2017-02-17",6130.62,6145.03,6065.79,6080.2,2722100],["2017-02-20",6080.2,6195.46,6080.2,6152.24,2107600],["2017-02-21",6166.64,6195.46,6145.03,6166.64,2475490],["2017-02-22",6181.05,6195.46,6123.42,6166.64,1050800],["2017-02-23",6181.05,6181.05,6058.58,6130.62,1613610],["2017-02-24",6130.62,6260.3,6123.42,6123.42,2134760],["2017-02-27",6116.22,6145.03,5907.3,6130.62,1501350],["2017-02-28",6137.83,6361.15,6137.83,6303.52,4553050],["2017-03-01",6303.52,6310.72,6051.38,6051.38,2880080],["2017-03-02",6137.83,6152.24,6036.97,6152.24,2372990],["2017-03-03",6087.4,6152.24,6029.77,6029.77,1184730],["2017-03-06",6051.38,6072.99,5986.54,5993.75,2193700],["2017-03-07",5993.75,6065.79,5979.34,5986.54,2006240],["2017-03-08",6044.18,6109.01,5993.75,6022.56,2778930],["2017-03-09",6022.56,6094.6,5907.3,5907.3,2479620],["2017-03-10",5979.34,5979.34,5835.26,5835.26,2290540],["2017-03-13",5835.26,5900.1,5799.24,5813.65,1205270],["2017-03-14",5813.65,5849.67,5763.22,5849.67,1572420],["2017-03-15",5892.89,5892.89,5763.22,5784.83,1210460],["2017-03-16",5842.46,5842.46,5777.63,5777.63,2610800],["2017-03-17",5835.26,5957.73,5777.63,5878.48,1685580],["2017-03-20",5835.26,6029.77,5835.26,5907.3,2308600],["2017-03-21",5907.3,5950.52,5892.89,5900.1,1279660],["2017-03-22",5914.5,5914.5,5777.63,5799.24,1781970],["2017-03-23",5806.44,5885.69,5792.03,5885.69,2141030],["2017-03-24",5936.12,6008.16,5842.46,5842.46,1588980],["2017-03-27",5835.26,5921.71,5835.26,5892.89,2070680],["2017-03-28",5900.1,5928.91,5835.26,5907.3,2447380],["2017-03-29",5907.3,5907.3,5835.26,5835.26,1334080],["2017-03-30",5892.89,5892.89,5835.26,5842.46,1229230],["2017-03-31",5878.48,5885.69,5792.03,5792.03,1198980],["2017-04-03",5792.03,6152.24,5792.03,6101.81,6198090],["2017-04-04",6123.42,6303.52,6123.42,6159.44,6895120],["2017-04-05",6159.44,6209.87,6065.79,6123.42,2188690],["2017-04-07",6015.36,6145.03,5979.34,6116.22,2759250],["2017-04-10",6123.42,6361.15,6022.56,6159.44,4367090],["2017-04-11",6281.91,6389.97,6217.07,6332.34,5349810],["2017-04-12",6346.74,6750.17,6332.34,6670.93,10689550],["2017-04-13",6627.7,6649.31,6418.78,6483.62,3993690],["2017-04-14",6483.62,6519.64,6245.89,6476.42,5857720],["2017-04-17",6476.42,6670.93,6267.5,6447.6,5534190],["2017-04-18",6454.8,6454.8,6181.05,6267.5,6196670],["2017-04-19",6267.5,6433.19,6202.66,6289.11,4703270],["2017-04-20",6289.11,6404.38,6260.3,6289.11,5587910],["2017-04-21",6289.11,6325.13,6188.26,6195.46,3500480],["2017-04-24",6173.85,6195.46,6029.77,6029.77,7881990],["2017-04-25",5986.54,6087.4,5943.32,6051.38,4870070],["2017-04-26",6051.38,6209.87,6015.36,6209.87,4316790],["2017-04-27",6209.87,6310.72,6130.62,6130.62,4244630],["2017-04-28",6123.42,6267.5,6109.01,6195.46,3672830],["2017-05-03",6231.48,6253.09,6195.46,6224.28,3023100],["2017-05-04",6267.5,6620.5,6267.5,6548.46,9732270],["2017-05-05",6627.7,6735.76,6606.09,6627.7,5818940],["2017-05-08",6699.74,7088.76,6699.74,7088.76,13318150],["2017-05-09",7168.0,7196.82,6987.9,7074.35,6212520],["2017-05-10",7095.96,7564.22,7095.96,7564.22,10129350],["2017-05-11",7672.28,7924.43,7456.16,7456.16,15176340],["2017-05-12",7456.16,7960.45,7384.12,7960.45,14901400],["2017-05-15",8248.61,8500.75,8104.53,8500.75,8733190],["2017-05-16",8644.83,9077.07,8500.75,9077.07,14994490],["2017-05-17",8824.93,9545.33,8500.75,9365.23,16630550],["2017-05-18",9401.25,9509.31,8716.87,8716.87,9188860],["2017-05-19",8500.75,8788.91,8176.57,8428.71,8295420],["2017-05-22",8572.79,9005.03,8500.75,9005.03,9584870],["2017-05-23",9077.07,9365.23,8716.87,8788.91,5775110],["2017-05-24",8716.87,8932.99,8464.73,8608.81,4733060],["2017-05-25",8608.81,8932.99,8572.79,8680.85,6546260],["2017-05-26",8860.95,9077.07,8608.81,8824.93,9183060],["2017-05-29",9149.11,9365.23,8860.95,8860.95,12367370],["2017-05-30",8969.01,9005.03,8680.85,8788.91,6290510],["2017-05-31",8788.91,8788.91,8176.57,8176.57,14815600],["2017-06-01",7924.43,8284.63,7816.37,7996.47,7891440],["2017-06-02",8140.55,8356.67,8032.49,8284.63,3709370],["2017-06-05",8284.63,8356.67,7924.43,7924.43,4872660],["2017-06-06",7888.41,8284.63,7888.41,8212.59,4077630],["2017-06-07",8356.67,8536.77,8248.61,8284.63,4113520],["2017-06-08",8284.63,8392.69,8176.57,8176.57,3529010],["2017-06-09",8248.61,8464.73,8176.57,8356.67,5607790],["2017-06-12",8428.71,8788.91,8428.71,8644.83,6973170],["2017-06-13",8716.87,8716.87,8428.71,8500.75,3420770],["2017-06-14",8644.83,8644.83,8392.69,8392.69,4758710],["2017-06-15",8392.69,8464.73,8212.59,8248.61,4136080],["2017-06-16",8248.61,8392.69,8248.61,8320.65,2891350],["2017-06-19",8464.73,8536.77,8212.59,8212.59,9886900],["2017-06-20",8320.65,8428.71,8212.59,8356.67,3574180],["2017-06-21",8356.67,8896.97,8212.59,8896.97,10033970],["2017-06-22",8896.97,9149.11,8896.97,9041.05,10659030],["2017-06-23",9041.05,9221.15,8860.95,9041.05,7128040],["2017-06-26",9077.07,9293.19,9005.03,9041.05,5238120],["2017-06-27",9041.05,9149.11,8752.89,8824.93,6989240],["2017-06-28",8824.93,8932.99,8716.87,8896.97,4204650],["2017-06-29",8969.01,9149.11,8860.95,8896.97,6558370],["2017-06-30",9005.03,9077.07,8788.91,8824.93,4324550],["2017-07-03",8860.95,8969.01,8788.91,8860.95,4292590],["2017-07-04",8860.95,8932.99,8608.81,8644.83,6154210],["2017-07-05",8644.83,8860.95,8536.77,8716.87,5435040],["2017-07-06",8824.93,9005.03,8716.87,8969.01,5096510],["2017-07-07",9041.05,9041.05,8644.83,8644.83,6268750],["2017-07-10",8644.83,8716.87,8428.71,8500.75,6840810],["2017-07-11",8428.71,8536.77,8212.59,8428.71,4479860],["2017-07-12",8572.79,8572.79,8392.69,8392.69,3185250],["2017-07-13",8392.69,8464.73,8320.65,8392.69,2962450],["2017-07-14",8392.69,8464.73,8356.67,8356.67,2887230],["2017-07-17",8356.67,8356.67,7816.37,7924.43,5187230],["2017-07-18",7852.39,7996.47,7708.3,7816.37,4150250],["2017-07-19",7924.43,7960.45,7708.3,7852.39,2942480],["2017-07-20",7816.37,8068.51,7780.35,8068.51,2625410],["2017-07-21",8068.51,8140.55,7888.41,7888.41,2177650],["2017-07-24",7780.35,7852.39,7636.26,7672.28,2472280],["2017-07-25",7672.28,7924.43,7636.26,7924.43,3108480],["2017-07-26",7996.47,8464.73,7888.41,8464.73,6160400],["2017-07-27",8464.73,8572.79,8212.59,8284.63,2985890],["2017-07-28",8284.63,8428.71,8248.61,8284.63,3791170],["2017-07-31",8284.63,8392.69,8248.61,8320.65,2883950],["2017-08-01",8356.67,8788.91,8248.61,8428.71,6541360],["2017-08-02",8392.69,8464.73,8212.59,8356.67,3531560],["2017-08-03",8320.65,8536.77,8320.65,8392.69,3658880],["2017-08-04",8356.67,8428.71,8284.63,8320.65,3792380],["2017-08-07",8284.63,8428.71,8248.61,8284.63,3572870],["2017-08-08",8284.63,8356.67,7996.47,7996.47,4768300],["2017-08-09",7996.47,7996.47,7456.16,7636.26,9054360],["2017-08-10",7744.33,7924.43,7636.26,7924.43,8076770],["2017-08-11",7852.39,8140.55,7780.35,7888.41,3667960],["2017-08-14",7780.35,8068.51,7780.35,8068.51,2361440],["2017-08-15",7960.45,8068.51,7852.39,7852.39,1941220],["2017-08-16",7852.39,7888.41,7744.33,7852.39,1785930],["2017-08-17",7816.37,8032.49,7816.37,7816.37,4646890],["2017-08-18",7780.35,7852.39,7708.3,7744.33,2889810],["2017-08-21",7744.33,7852.39,7708.3,7780.35,1438370],["2017-08-22",7816.37,7816.37,7564.22,7672.28,2432250],["2017-08-23",7636.26,7708.3,7564.22,7672.28,1976160],["2017-08-24",7672.28,7816.37,7564.22,7744.33,4741180],["2017-08-25",7744.33,7744.33,7636.26,7636.26,2815560],["2017-08-28",7672.28,7924.43,7636.26,7852.39,5252660],["2017-08-29",7852.39,8068.51,7816.37,7852.39,6063400],["2017-08-30",7852.39,7888.41,7744.33,7744.33,2597580],["2017-08-31",7780.35,7816.37,7708.3,7780.35,3817050],["2017-09-01",7852.39,7852.39,7672.28,7708.3,5346700],["2017-09-05",7780.35,8212.59,7780.35,8212.59,12595840],["2017-09-06",8212.59,8248.61,8032.49,8068.51,5120650],["2017-09-07",8032.49,8212.59,7996.47,7996.47,4296800],["2017-09-08",7996.47,8140.55,7996.47,8032.49,4798630],["2017-09-11",8140.55,8284.63,8068.51,8104.53,4797600],["2017-09-12",8140.55,8212.59,8032.49,8104.53,3322590],["2017-09-13",8176.57,8464.73,8176.57,8428.71,8263500],["2017-09-14",8536.77,8536.77,8356.67,8356.67,4604550],["2017-09-15",8392.69,8464.73,8320.65,8428.71,4577480],["2017-09-18",8500.75,8644.83,8392.69,8500.75,7504790],["2017-09-19",8500.75,8536.77,8320.65,8320.65,4761193],["2017-09-20",8356.67,8464.73,8284.63,8428.71,3166583],["2017-09-21",8464.73,8464.73,8248.61,8284.63,3705613],["2017-09-22",8248.61,8356.67,8212.59,8212.59,3677303],["2017-09-25",8212.59,8320.65,8176.57,8212.59,2068663],["2017-09-26",8248.61,8248.61,8140.55,8140.55,1848123],["2017-09-27",8212.59,8212.59,8068.51,8104.53,2218723],["2017-09-28",8104.53,8212.59,7960.45,7960.45,3082333],["2017-09-29",7924.43,8068.51,7924.43,8068.51,2086613],["2017-10-02",8068.51,8068.51,7816.37,7888.41,1823923],["2017-10-03",7852.39,7888.41,7636.26,7780.35,3687373],["2017-10-04",7852.39,7996.47,7816.37,7996.47,1606423],["2017-10-05",8068.51,8104.53,7924.43,7924.43,4386570],["2017-10-06",7996.47,7996.47,7888.41,7960.45,3987010],["2017-10-09",8032.49,8140.55,7960.45,7996.47,4591120],["2017-10-10",8032.49,8212.59,7996.47,8140.55,5380190],["2017-10-11",8176.57,8320.65,8140.55,8176.57,7389150],["2017-10-12",8212.59,8248.61,8176.57,8212.59,2878650],["2017-10-13",8248.61,8248.61,8104.53,8104.53,3094750],["2017-10-16",8104.53,8140.55,7924.43,7924.43,2520020],["2017-10-17",7924.43,8032.49,7924.43,7924.43,1663170],["2017-10-18",7960.45,7996.47,7852.39,7888.41,1537280],["2017-10-19",7960.45,7996.47,7780.35,7780.35,2818880],["2017-10-20",8093.72,8093.72,7939.55,7978.1,2849660],["2017-10-23",7939.55,7939.55,7746.85,7785.39,2340240],["2017-10-24",7785.39,7823.93,7608.1,7700.6,1660730],["2017-10-25",7708.3,7862.47,7646.64,7746.85,2025580],["2017-10-26",7746.85,7746.85,7322.89,7423.1,1509710],["2017-10-27",7423.1,7446.22,7199.56,7253.51,2390090],["2017-10-30",7253.51,7361.43,6960.6,6960.6,2498870],["2017-10-31",6875.81,6960.6,6713.93,6713.93,4711770],["2017-11-01",6629.14,6852.68,6613.73,6767.89,1996740],["2017-11-02",6713.93,7168.72,6706.23,6914.35,4866840],["2017-11-03",6976.02,7091.64,6906.64,6960.6,4701572],["2017-11-06",7076.22,7083.93,6976.02,7014.56,1331990],["2017-11-07",7053.1,7053.1,6983.72,6983.72,1092510],["2017-11-08",6983.72,7137.89,6976.02,6999.14,3206800],["2017-11-09",7014.56,7053.1,6860.39,6883.52,1584510],["2017-11-10",6922.06,7014.56,6891.22,6991.43,3093240],["2017-11-13",7029.97,7029.97,6852.68,6937.47,1333590],["2017-11-14",6922.06,6952.89,6898.93,6929.77,1011580],["2017-11-15",6929.77,7307.47,6860.39,7253.51,3514610],["2017-11-16",7176.43,7361.43,7176.43,7238.1,2097320],["2017-11-17",7245.81,7292.06,7107.06,7199.56,1446390],["2017-11-20",7168.72,7199.56,7083.93,7091.64,1502300],["2017-11-21",7091.64,7199.56,7022.27,7107.06,2639630],["2017-11-22",7161.02,7184.14,7053.1,7114.77,1899790],["2017-11-23",7114.77,7307.47,7114.77,7238.1,6179290],["2017-11-24",7322.89,7615.81,7168.72,7554.14,7113650],["2017-11-27",7523.31,7708.3,7523.31,7554.14,4879850],["2017-11-28",7477.06,7600.39,7399.97,7453.93,3384780],["2017-11-29",7438.51,7538.72,7399.97,7484.76,3259740],["2017-11-30",7484.76,7708.3,7477.06,7538.72,2591400],["2017-12-01",7523.31,7608.1,7515.6,7538.72,1636440],["2017-12-04",7584.97,7654.35,7523.31,7631.22,4169970],["2017-12-05",7700.6,7978.1,7631.22,7669.76,7742470],["2017-12-06",7669.76,7823.93,7577.26,7700.6,6055900],["2017-12-07",7785.39,8016.64,7785.39,7939.55,8312770],["2017-12-08",8016.64,8093.72,7638.93,7638.93,9386450],["2017-12-11",7554.14,7669.76,7107.06,7168.72,4967590],["2017-12-12",7245.81,7322.89,6783.31,7238.1,5373410],["2017-12-13",7238.1,7238.1,7014.56,7037.68,3276840],["2017-12-14",7014.56,7161.02,7014.56,7130.18,1326680],["2017-12-15",7168.72,7353.72,7091.64,7245.81,1629410],["2017-12-18",7315.18,7438.51,7276.64,7322.89,2160540],["2017-12-19",7477.06,7477.06,7315.18,7361.43,1960050],["2017-12-20",7361.43,7399.97,7307.47,7361.43,1701265],["2017-12-21",7369.14,7369.14,7230.39,7284.35,1994220],["2017-12-22",7245.81,7245.81,7137.89,7191.85,1507940],["2017-12-25",7168.72,7268.93,7137.89,7137.89,1191260],["2017-12-26",7137.89,7238.1,7130.18,7191.85,1502960],["2017-12-27",7168.72,7261.22,7122.47,7153.31,1374880],["2017-12-28",7191.85,7207.27,7130.18,7168.72,1700940],["2017-12-29",7168.72,7176.43,7091.64,7099.35,2010530],["2018-01-02",7099.35,7207.27,7083.93,7153.31,1816960],["2018-01-03",7153.31,7284.35,7153.31,7161.02,1809520],["2018-01-04",7238.1,7461.64,7168.72,7361.43,6558520],["2018-01-05",7399.97,7477.06,7307.47,7307.47,2675470],["2018-01-08",7307.47,7392.26,7307.47,7322.89,2227460],["2018-01-09",7438.51,7823.93,7399.97,7823.93,8246320],["2018-01-10",8093.72,8363.51,7939.55,8363.51,13315880],["2018-01-11",8517.68,8787.47,8402.05,8556.22,8622970],["2018-01-12",8402.05,8594.76,8247.89,8247.89,8202610],["2018-01-15",8247.89,8787.47,8170.8,8748.93,10015618],["2018-01-16",8710.38,9095.8,8633.3,8864.55,7310740],["2018-01-17",8671.84,8903.09,8402.05,8479.14,4554750],["2018-01-18",8363.51,8633.3,8247.89,8633.3,5932860],["2018-01-19",8748.93,8787.47,8479.14,8517.68,5773300],["2018-01-22",8556.22,8671.84,8363.51,8440.59,2821610],["2018-01-25",8479.14,8826.01,8324.97,8633.3,13201460],["2018-01-26",8556.22,9057.26,8556.22,8980.18,17744790],["2018-01-29",8980.18,9404.13,8903.09,9211.42,8924030],["2018-01-30",9172.88,9828.09,8941.63,9828.09,16198103],["2018-01-31",10020.8,10290.59,9404.13,9404.13,14385463],["2018-02-01",9558.3,9673.92,9095.8,9172.88,10360153],["2018-02-02",9172.88,9365.59,9057.26,9327.05,6712240],["2018-02-05",9134.34,9442.67,8864.55,9018.72,9400420],["2018-02-06",8440.59,9018.72,8402.05,8633.3,10767800],["2018-02-07",8941.63,9095.8,8787.47,8787.47,6998130],["2018-02-08",8710.38,8903.09,8479.14,8479.14,4505670],["2018-02-09",8016.64,8479.14,7939.55,8479.14,2353440],["2018-02-12",8633.3,8787.47,8517.68,8787.47,1679640],["2018-02-13",8864.55,8980.18,8710.38,8864.55,3724700],["2018-02-21",9018.72,9211.42,8903.09,9134.34,5630240],["2018-02-22",9018.72,9327.05,8903.09,9057.26,5429650],["2018-02-23",9134.34,9481.22,9057.26,9365.59,7497020],["2018-02-26",9558.3,9596.84,9095.8,9134.34,4850880],["2018-02-27",9134.34,9249.97,8980.18,9095.8,4681500],["2018-02-28",8941.63,9249.97,8903.09,9095.8,7033220],["2018-03-01",9057.26,9327.05,9018.72,9249.97,6686950],["2018-03-02",9134.34,9712.46,9095.8,9712.46,11829380],["2018-03-05",10020.8,10136.42,9327.05,9327.05,12700570],["2018-03-06",9481.22,9751.01,9327.05,9712.46,7720600],["2018-03-07",9596.84,9866.63,9211.42,9365.59,9368410],["2018-03-08",9404.13,9519.76,9249.97,9365.59,6529150],["2018-03-09",9404.13,9596.84,9327.05,9327.05,5603880],["2018-03-12",9481.22,9481.22,9288.51,9288.51,4503090],["2018-03-13",9288.51,9404.13,9172.88,9327.05,3758349],["2018-03-14",9327.05,9558.3,9327.05,9365.59,8290239],["2018-03-15",9404.13,9943.71,9404.13,9866.63,16908799],["2018-03-16",9866.63,10213.5,9828.09,9905.17,14082179],["2018-03-19",10059.34,10059.34,9751.01,9789.55,6240260],["2018-03-20",9751.01,10444.75,9635.38,10444.75,18797210],["2018-03-21",10560.38,10676.0,10329.13,10444.75,12975750],["2018-03-22",10444.75,10483.29,10097.88,10136.42,10715290],["2018-03-23",9635.38,9943.71,9635.38,9712.46,11612210],["2018-03-26",9712.46,9866.63,9596.84,9789.55,6094610],["2018-03-27",9982.25,9982.25,9673.92,9673.92,4678810],["2018-03-28",9558.3,9828.09,9558.3,9673.92,4321580],["2018-03-29",9751.01,10020.8,9712.46,9828.09,6087440],["2018-03-30",9828.09,10329.13,9828.09,10174.96,10072010],["2018-04-02",10329.13,10637.46,10290.59,10637.46,13488180],["2018-04-03",10637.46,11061.42,10483.29,10791.63,16490420],["2018-04-04",10753.09,10907.25,10598.92,10637.46,9817990],["2018-04-05",10560.38,11099.96,10560.38,11099.96,14007020],["2018-04-06",11099.96,11369.75,10868.71,10868.71,7522150],["2018-04-09",10907.25,10907.25,10714.54,10791.63,7920590],["2018-04-10",10791.63,10791.63,10329.13,10483.29,15089556],["2018-04-11",10444.75,10714.54,10290.59,10329.13,16919550],["2018-04-12",10174.96,10329.13,9866.63,9982.25,6366450],["2018-04-13",10336.14,10416.27,10015.64,10055.7,4125410],["2018-04-16",9815.33,10055.7,9454.76,9775.27,5543850],["2018-04-17",9775.27,9975.58,9615.01,9935.52,4115160],["2018-04-18",9935.52,10135.83,9735.2,9775.27,2959170],["2018-04-19",9695.14,9855.39,9094.2,9094.2,5572620],["2018-04-20",9214.39,9454.76,8974.01,9454.76,4350580],["2018-04-23",9534.89,9534.89,8813.76,8813.76,5049750],["2018-04-24",8733.64,8974.01,8493.26,8573.39,7593870],["2018-04-26",8653.51,8653.51,8012.51,8012.51,5363100],["2018-04-27",8012.51,8573.39,8012.51,8493.26,5917400],["2018-05-02",8573.39,8573.39,8132.7,8212.83,2143340],["2018-05-03",8092.64,8453.2,8092.64,8413.14,3778790],["2018-05-04",8573.39,8653.51,8333.01,8373.08,4181830],["2018-05-07",8413.14,8933.95,8333.01,8813.76,4003490],["2018-05-08",8773.7,8813.76,8413.14,8413.14,3328560],["2018-05-09",8413.14,8573.39,8292.95,8333.01,2698460],["2018-05-10",8333.01,8373.08,8012.51,8092.64,5997250],["2018-05-11",8092.64,8252.89,8052.57,8172.76,2641790],["2018-05-14",8252.89,8413.14,8172.76,8252.89,1877380],["2018-05-15",8333.01,8573.39,8252.89,8413.14,3989810],["2018-05-16",8373.08,8413.14,8212.83,8252.89,2149240],["2018-05-17",8333.01,8333.01,8212.83,8333.01,2099460],["2018-05-18",8292.95,8333.01,8172.76,8252.89,2932410],["2018-05-21",8212.83,8252.89,8052.57,8092.64,1594590],["2018-05-22",8012.51,8052.57,7531.76,7571.82,5572050],["2018-05-23",7571.82,7651.95,7171.2,7611.89,4377700],["2018-05-24",7459.65,7651.95,7331.45,7331.45,2418130],["2018-05-25",7291.39,7523.75,7211.26,7235.3,3102560],["2018-05-28",7131.14,7211.26,6730.51,6730.51,6366390],["2018-05-29",6690.45,7187.22,6690.45,7155.17,3359180],["2018-05-30",6930.82,7195.24,6930.82,6970.89,967760],["2018-05-31",6970.89,7371.51,6970.89,7251.32,5139970],["2018-06-01",7251.32,7651.95,7251.32,7523.75,6696720],["2018-06-04",7483.69,7732.07,7459.65,7635.92,2376110],["2018-06-05",7611.89,7732.07,7475.67,7539.77,2479590],["2018-06-06",7523.75,7684.0,7459.65,7684.0,2250410],["2018-06-07",7692.01,7692.01,7563.81,7627.91,2530990],["2018-06-08",7684.0,8132.7,7579.84,8132.7,4466460],["2018-06-11",8012.51,8292.95,7908.35,7908.35,3231930],["2018-06-12",7852.26,7908.35,7651.95,7708.04,2206740],["2018-06-13",7708.04,7844.25,7692.01,7772.14,1752750],["2018-06-14",7772.14,8092.64,7732.07,7852.26,3194690],["2018-06-15",7732.07,7996.49,7732.07,7932.39,2339430],["2018-06-18",7900.34,8004.5,7531.76,7531.76,1634490],["2018-06-19",7451.64,7451.64,7010.95,7291.39,4647900],["2018-06-20",7371.51,7531.76,7251.32,7427.6,3911370],["2018-06-21",7371.51,7491.7,7291.39,7291.39,2361740],["2018-06-22",7291.39,7371.51,7211.26,7291.39,841430],["2018-06-25",7411.57,7467.66,7291.39,7291.39,2505330],["2018-06-26",7291.39,7371.51,7219.27,7291.39,1363150],["2018-06-27",7363.5,7387.54,7291.39,7291.39,3027850],["2018-06-28",7219.27,7299.4,7091.07,7131.14,2019570],["2018-06-29",7131.14,7243.31,7051.01,7091.07,2650610],["2018-07-02",7091.07,7115.11,6730.51,6730.51,1858440],["2018-07-03",6866.72,6906.79,6458.08,6490.13,3290210],["2018-07-04",6570.26,6570.26,6410.01,6410.01,1420320],["2018-07-05",6410.01,6570.26,5993.36,6410.01,3616580],["2018-07-06",6410.01,6810.64,6249.76,6810.64,2861220],["2018-07-09",6810.64,7051.01,6530.2,6530.2,1291210],["2018-07-10",6530.2,6810.64,6514.17,6538.21,2902758],["2018-07-11",6410.01,6538.21,6313.86,6313.86,1410100],["2018-07-12",6313.86,6570.26,6289.82,6570.26,5105260],["2018-07-13",6570.26,6730.51,6538.21,6730.51,948220],["2018-07-16",6730.51,6882.75,6714.49,6850.7,2848960],["2018-07-17",6810.64,7010.95,6570.26,7010.95,1778530],["2018-07-18",7010.95,7211.26,7010.95,7179.21,2490930],["2018-07-19",7179.21,7211.26,7051.01,7067.04,2303590],["2018-07-20",7067.04,7067.04,6970.89,7051.01,1334780],["2018-07-23",6986.91,7083.06,6930.82,6930.82,2130840],["2018-07-24",6930.82,7211.26,6810.64,7075.05,2679420],["2018-07-25",7171.2,7467.66,7075.05,7355.49,3575930],["2018-07-26",7355.49,7371.51,7131.14,7131.14,2339120],["2018-07-27",7131.14,7299.4,7083.06,7211.26,2248130],["2018-07-30",7355.49,7355.49,7251.32,7307.41,2861963],["2018-07-31",7531.76,7772.14,7451.64,7515.74,5383110],["2018-08-01",7531.76,7555.8,7299.4,7331.45,5253070],["2018-08-02",7363.5,7371.51,7171.2,7251.32,1883480],["2018-08-03",7355.49,7355.49,7195.24,7195.24,1809480],["2018-08-06",7195.24,7275.36,7018.96,7018.96,1710250],["2018-08-07",6970.89,7131.14,6914.8,7026.97,1406230],["2018-08-08",7051.01,7107.1,7018.96,7051.01,1445610],["2018-08-09",7075.05,7211.26,7051.01,7075.05,1804030],["2018-08-10",7123.12,7291.39,7059.02,7227.29,2332300],["2018-08-13",7211.26,7371.51,7211.26,7299.4,2539140],["2018-08-14",7331.45,7379.52,7283.37,7299.4,1746270],["2018-08-15",7299.4,7331.45,7131.14,7155.17,1980090],["2018-08-16",7107.1,7115.11,7034.99,7051.01,2200900],["2018-08-17",7115.11,7171.2,7051.01,7059.02,6078400],["2018-08-20",7099.09,7147.16,7051.01,7075.05,1262120],["2018-08-21",7075.05,7515.74,7075.05,7491.7,7217500],["2018-08-22",7571.82,7692.01,7451.64,7467.66,3269370],["2018-08-23",7467.66,7603.87,7427.6,7491.7,5321520],["2018-08-24",7491.7,7764.12,7491.7,7692.01,5513520],["2018-08-27",7692.01,7764.12,7587.85,7611.89,3013150],["2018-08-28",7619.9,7635.92,7499.71,7499.71,2387940],["2018-08-29",7491.7,7587.85,7491.7,7539.77,2756620],["2018-08-30",7531.76,7635.92,7507.72,7611.89,1812590],["2018-08-31",7611.89,7659.96,7491.7,7491.7,1834210],["2018-09-04",7531.76,7555.8,7291.39,7291.39,3421429],["2018-09-05",7251.32,7339.46,7139.15,7171.2,2802500],["2018-09-06",7211.26,7283.37,7139.15,7139.15,1601340],["2018-09-07",7171.2,7267.35,7139.15,7267.35,1453010],["2018-09-10",7291.39,7331.45,7211.26,7211.26,3755220],["2018-09-11",7211.26,7291.39,7211.26,7267.35,3355409],["2018-09-12",7291.39,7355.49,7259.34,7259.34,2066970],["2018-09-13",7259.34,7339.46,7259.34,7339.46,4162549],["2018-09-14",7371.51,7403.56,7347.47,7395.55,9827576],["2018-09-17",7387.54,7403.56,7291.39,7291.39,2866350],["2018-09-18",7275.36,7451.64,7251.32,7451.64,1917380],["2018-09-19",7491.7,7692.01,7491.7,7587.85,5455530],["2018-09-20",7651.95,7724.06,7587.85,7595.86,2684820],["2018-09-21",7684.0,7684.0,7411.57,7491.7,3439320],["2018-09-24",7491.7,7724.06,7491.7,7611.89,3992640],["2018-09-25",7651.95,7852.26,7571.82,7756.11,4975100],["2018-09-26",7700.02,7980.46,7692.01,7836.24,4706690],["2018-09-27",7836.24,7916.36,7772.14,7812.2,3103450],["2018-09-28",7820.21,7892.32,7796.17,7812.2,3137810],["2018-10-01",7812.2,7812.2,7619.9,7627.91,4189870],["2018-10-02",7627.91,7659.96,7563.81,7563.81,2958130],["2018-10-03",7563.81,7675.99,7563.81,7603.87,2625510],["2018-10-04",7611.89,7700.02,7611.89,7659.96,3007550],["2018-10-05",7675.99,7692.01,7563.81,7563.81,1806790],["2018-10-08",7555.8,7619.9,7499.71,7507.72,2034940],["2018-10-09",7507.72,7611.89,7467.66,7467.66,2193510],["2018-10-10",7475.67,7539.77,7435.61,7451.64,1868670],["2018-10-11",7147.16,7291.39,6930.82,6930.82,8082890],["2018-10-12",6890.76,7115.11,6762.56,7107.1,5270890],["2018-10-15",7107.1,7123.12,6970.89,6970.89,4849180],["2018-10-16",6970.89,7059.02,6970.89,7018.96,2470650],["2018-10-17",7171.2,7171.2,7051.01,7083.06,836680],["2018-10-18",7083.06,7171.2,7010.95,7010.95,2467750],["2018-10-19",6890.76,7018.96,6890.76,6970.89,2404030],["2018-10-22",6970.89,7051.01,6810.64,6810.64,1890780],["2018-10-23",6944.44,7021.6,6472.91,6515.78,3263340],["2018-10-24",6687.24,6730.11,6507.2,6730.11,1815960],["2018-10-25",6430.04,6730.11,6430.04,6730.11,1332600],["2018-10-26",6858.71,6901.58,6601.51,6601.51,1578360],["2018-10-29",6644.38,6944.44,6584.36,6944.44,2210760],["2018-10-30",6772.98,6858.71,6764.4,6764.4,1422513],["2018-10-31",6944.44,6944.44,6815.84,6910.15,1033170],["2018-11-01",6944.44,6944.44,6815.84,6850.14,7644418],["2018-11-02",6858.71,6944.44,6850.14,6901.58,1180170],["2018-11-05",6901.58,6927.3,6858.71,6858.71,1963640],["2018-11-06",6858.71,7030.18,6858.71,6867.28,2178880],["2018-11-07",6867.28,6961.59,6850.14,6850.14,1387600],["2018-11-08",6935.87,6987.31,6884.43,6884.43,1494900],["2018-11-09",6875.86,6935.87,6850.14,6850.14,969210],["2018-11-12",6850.14,6858.71,6738.68,6790.12,864790],["2018-11-13",6687.24,6755.83,6687.24,6687.24,1500650],["2018-11-14",6704.39,6738.68,6644.38,6644.38,1129150],["2018-11-15",6644.38,6661.52,6558.64,6567.22,2099180],["2018-11-16",6601.51,6687.24,6584.36,6618.66,855590],["2018-11-19",6618.66,6764.4,6618.66,6704.39,3580360],["2018-11-20",6704.39,6824.42,6678.67,6798.7,1292650],["2018-11-21",6721.54,6790.12,6687.24,6738.68,2843602],["2018-11-22",6790.12,6935.87,6772.98,6893.0,1543920],["2018-11-23",6927.3,6927.3,6807.27,6807.27,3172700],["2018-11-26",6807.27,6858.71,6772.98,6807.27,601880],["2018-11-27",6850.14,6858.71,6772.98,6790.12,720800],["2018-11-28",6790.12,6824.42,6738.68,6747.26,848930],["2018-11-29",6764.4,6798.7,6687.24,6687.24,1260400],["2018-11-30",6687.24,6772.98,6670.1,6764.4,2951110],["2018-12-03",6858.71,6867.28,6798.7,6858.71,4592360],["2018-12-04",6858.71,6918.72,6832.99,6841.56,1758810],["2018-12-05",6790.12,6935.87,6772.98,6918.72,2624590],["2018-12-06",6901.58,6935.87,6815.84,6841.56,1272500],["2018-12-07",6901.58,7004.46,6858.71,6970.16,3633810],["2018-12-10",6953.02,6970.16,6850.14,6858.71,2623110],["2018-12-11",6901.58,6918.72,6824.42,6832.99,3358170],["2018-12-12",6858.71,6970.16,6832.99,6970.16,6270302],["2018-12-13",6987.31,7133.06,6987.31,7064.47,4063100],["2018-12-14",7064.47,7064.47,6927.3,6927.3,3919280],["2018-12-17",6927.3,6927.3,6841.56,6858.71,4807170],["2018-12-18",6772.98,6824.42,6687.24,6755.83,3041050],["2018-12-19",6764.4,6798.7,6661.52,6661.52,1376740],["2018-12-20",6652.95,6730.11,6635.8,6695.82,3592940],["2018-12-21",6644.38,6695.82,6635.8,6670.1,881060],["2018-12-24",6670.1,6807.27,6558.64,6558.64,890990],["2018-12-25",6438.61,6472.91,6138.55,6275.72,2386600],["2018-12-26",6344.31,6515.78,6267.15,6515.78,1808436],["2018-12-27",6601.51,6601.51,6447.19,6515.78,3856440],["2018-12-28",6438.61,6515.78,6258.57,6258.57,1794820],["2019-01-02",6241.43,6344.31,5992.8,6044.24,2533110],["2019-01-03",6027.09,6044.24,5838.48,6044.24,5914418],["2019-01-04",6001.37,6061.39,5915.64,6061.39,1307490],["2019-01-07",6172.84,6207.13,6095.68,6095.68,1034440],["2019-01-08",6147.12,6147.12,6069.96,6104.25,725740],["2019-01-09",6104.25,6172.84,6104.25,6138.55,1848700],["2019-01-10",6138.55,6189.99,6129.97,6147.12,1042960],["2019-01-11",6164.27,6224.28,6147.12,6172.84,1107520],["2019-01-14",6138.55,6215.71,6121.4,6172.84,1108360],["2019-01-15",6172.84,6301.44,6172.84,6267.15,1303180],["2019-01-16",6301.44,6301.44,6215.71,6292.87,1338060],["2019-01-17",6258.57,6301.44,6250.0,6301.44,1230850],["2019-01-18",6310.01,6310.01,6258.57,6310.01,865110],["2019-01-21",6327.16,6335.73,6284.29,6335.73,885460],["2019-01-22",6310.01,6361.45,6301.44,6352.88,2073813],["2019-01-23",6318.59,6361.45,6310.01,6361.45,1275860],["2019-01-24",6327.16,6361.45,6327.16,6344.31,920670],["2019-01-25",6327.16,6335.73,6267.15,6301.44,1817620],["2019-01-28",6258.57,6292.87,6224.28,6284.29,1845260],["2019-01-29",6284.29,6284.29,6215.71,6284.29,4518040],["2019-01-30",6232.85,6344.31,6224.28,6344.31,1614410],["2019-01-31",6344.31,6430.04,6275.72,6430.04,1475660],["2019-02-01",6430.04,6515.78,6310.01,6515.78,2445730],["2019-02-11",6515.78,6515.78,6430.04,6438.61,1736180],["2019-02-12",6472.91,6541.5,6430.04,6507.2,1547170],["2019-02-13",6515.78,6524.35,6498.63,6507.2,1226480],["2019-02-14",6515.78,6644.38,6507.2,6592.94,4024340],["2019-02-15",6618.66,6738.68,6618.66,6678.67,2161950],["2019-02-18",6687.24,6704.39,6584.36,6610.08,1652010],["2019-02-19",6610.08,6652.95,6481.48,6481.48,1929040],["2019-02-20",6498.63,6498.63,6438.61,6490.05,1570460],["2019-02-21",6490.05,6498.63,6387.17,6387.17,2308720],["2019-02-22",6370.03,6438.61,6361.45,6395.75,1594550],["2019-02-25",6412.89,6464.33,6404.32,6412.89,1974840],["2019-02-26",6412.89,6430.04,6344.31,6395.75,1339040],["2019-02-27",6395.75,6507.2,6370.03,6447.19,1881520],["2019-02-28",6447.19,6541.5,6387.17,6387.17,2034730],["2019-03-01",6387.17,6447.19,6387.17,6421.47,1266800],["2019-03-04",6498.63,6772.98,6421.47,6644.38,6371450],["2019-03-05",6678.67,6858.71,6635.8,6721.54,5780770],["2019-03-06",6721.54,6755.83,6661.52,6695.82,2345460],["2019-03-07",6695.82,6772.98,6592.94,6601.51,2909270],["2019-03-08",6515.78,6584.36,6455.76,6464.33,3245090],["2019-03-11",6464.33,6575.79,6464.33,6507.2,4880760],["2019-03-12",6567.22,6567.22,6490.05,6524.35,2157900],["2019-03-13",6524.35,6610.08,6524.35,6567.22,10377179],["2019-03-14",6601.51,6695.82,6592.94,6592.94,3769410],["2019-03-15",6661.52,6738.68,6610.08,6627.23,3039560],["2019-03-18",6695.82,6704.39,6575.79,6601.51,1715990],["2019-03-19",6618.66,6618.66,6498.63,6515.78,2238760],["2019-03-20",6515.78,6515.78,6387.17,6472.91,2511700],["2019-03-21",6498.63,6498.63,6361.45,6430.04,3310440],["2019-03-22",6387.17,6447.19,6344.31,6421.47,1919920],["2019-03-25",6301.44,6344.31,6215.71,6344.31,2221540],["2019-03-26",6344.31,6387.17,6275.72,6275.72,1484700],["2019-03-27",6310.01,6327.16,6258.57,6284.29,1543590],["2019-03-28",6284.29,6301.44,6258.57,6292.87,1125860],["2019-03-29",6275.72,6318.59,6275.72,6292.87,1771670],["2019-04-01",6301.44,6361.45,6292.87,6301.44,2053640],["2019-04-02",6327.16,6327.16,6284.29,6301.44,2052270],["2019-04-03",6301.44,6301.44,6275.72,6275.72,1147110],["2019-04-04",6292.87,6301.44,6258.57,6275.72,4322450],["2019-04-05",6275.72,6284.29,6215.71,6275.72,1824980],["2019-04-08",6275.72,6472.91,6258.57,6327.16,3093490],["2019-04-09",6387.17,6421.47,6301.44,6301.44,1492550],["2019-04-10",6284.29,6344.31,6275.72,6310.01,935120],["2019-04-11",6327.16,6344.31,6267.15,6301.44,937220],["2019-04-12",6275.72,6301.44,6258.57,6258.57,804530],["2019-04-16",6258.57,6258.57,6129.97,6258.57,1861090],["2019-04-17",6258.57,6267.15,6181.41,6181.41,1154330],["2019-04-18",6181.41,6215.71,6172.84,6181.41,1422280],["2019-04-19",6181.41,6232.85,6181.41,6198.56,1489650],["2019-04-22",6215.71,6215.71,6181.41,6181.41,5509057],["2019-04-23",6207.13,6250.0,6198.56,6241.43,2729850],["2019-04-24",6258.57,6275.72,6224.28,6258.57,2156490],["2019-04-25",6258.57,6267.15,6181.41,6181.41,1235100],["2019-04-26",6181.41,6224.28,6181.41,6189.99,763910],["2019-05-02",6207.13,6215.71,6164.27,6172.84,867560],["2019-05-03",6172.84,6224.28,6147.12,6172.84,1457650],["2019-05-06",6147.12,6155.69,6052.81,6087.11,5413740],["2019-05-07",6095.68,6112.83,5958.5,6087.11,2798660],["2019-05-08",6018.52,6087.11,5967.08,6087.11,1472030],["2019-05-09",6087.11,6095.68,6001.37,6078.53,1593780],["2019-05-10",6078.53,6095.68,6027.09,6087.11,875470],["2019-05-13",6087.11,6138.55,6044.24,6129.97,2872800],["2019-05-14",6112.83,6138.55,6078.53,6129.97,2259260],["2019-05-15",6129.97,6258.57,6121.4,6215.71,3405190],["2019-05-16",6224.28,6284.29,6215.71,6241.43,2837530],["2019-05-17",6241.43,6250.0,6172.84,6207.13,1702970],["2019-05-20",6207.13,6207.13,6155.69,6207.13,2469520],["2019-05-21",6198.56,6207.13,6147.12,6155.69,2636640],["2019-05-22",6155.69,6189.99,6138.55,6147.12,1512710],["2019-05-23",6147.12,6147.12,6087.11,6112.83,1120710],["2019-05-24",6087.11,6121.4,6078.53,6104.25,2324500],["2019-05-27",6095.68,6121.4,6069.96,6087.11,877560],["2019-05-28",6087.11,6104.25,6044.24,6087.11,1163570],["2019-05-29",6087.11,6104.25,6044.24,6078.53,1143440],["2019-05-30",6069.96,6087.11,6035.67,6087.11,1769740],["2019-05-31",6087.11,6104.25,6027.09,6087.11,2357360],["2019-06-03",6087.11,6087.11,6035.67,6078.53,2291320],["2019-06-04",6061.39,6078.53,6044.24,6069.96,1573840],["2019-06-05",6069.96,6078.53,6044.24,6078.53,1572010],["2019-06-06",6078.53,6430.04,6035.67,6430.04,3213419],["2019-06-07",6412.89,6430.04,6258.57,6430.04,17789974],["2019-06-10",6430.04,6430.04,6361.45,6430.04,3230623],["2019-06-11",6430.04,6430.04,6378.6,6421.47,5203880],["2019-06-12",6387.17,6430.04,6344.31,6412.89,2093610],["2019-06-13",6412.89,6412.89,6370.03,6404.32,1055930],["2019-06-14",6404.32,6430.04,6344.31,6387.17,1618590],["2019-06-17",6387.17,6387.17,6318.59,6344.31,4855342],["2019-06-18",6344.31,6361.45,6258.57,6301.44,990890],["2019-06-19",6292.87,6301.44,6215.71,6258.57,1521860],["2019-06-20",6224.28,6284.29,6215.71,6284.29,1900450],["2019-06-21",6284.29,6310.01,6241.43,6284.29,1655570],["2019-06-24",6284.29,6292.87,6215.71,6258.57,1587580],["2019-06-25",6258.57,6258.57,6181.41,6250.0,1329190],["2019-06-26",6250.0,6250.0,6181.41,6215.71,1294140],["2019-06-27",6181.41,6198.56,6129.97,6155.69,1667470],["2019-06-28",6129.97,6250.0,6121.4,6250.0,703980],["2019-07-01",6207.13,6275.72,6189.99,6241.43,936850],["2019-07-02",6241.43,6241.43,6172.84,6181.41,1318420],["2019-07-03",6207.13,6258.57,6129.97,6172.84,1147060],["2019-07-04",6138.55,6207.13,6129.97,6207.13,1386860],["2019-07-05",6207.13,6224.28,6138.55,6189.99,1398360],["2019-07-08",6189.99,6189.99,6121.4,6164.27,1139660],["2019-07-09",6164.27,6164.27,6104.25,6147.12,1678870],["2019-07-10",6138.55,6164.27,6104.25,6147.12,1638920],["2019-07-11",6095.68,6147.12,6095.68,6138.55,1739700],["2019-07-12",6138.55,6138.55,6087.11,6121.4,9189980],["2019-07-15",6087.11,6129.97,6078.53,6121.4,1639220],["2019-07-16",6087.11,6121.4,6078.53,6112.83,1917520],["2019-07-17",6104.25,6112.83,6069.96,6112.83,2051830],["2019-07-18",6087.11,6112.83,6069.96,6112.83,1803830],["2019-07-19",6087.11,6112.83,6052.81,6087.11,2670430],["2019-07-22",6087.11,6087.11,6035.67,6087.11,2961920],["2019-07-23",6087.11,6087.11,6044.24,6078.53,2213650],["2019-07-24",6052.81,6061.39,6027.09,6061.39,2360410],["2019-07-25",6027.09,6052.81,6009.95,6052.81,2260820],["2019-07-26",6027.09,6164.27,6027.09,6129.97,4374070],["2019-07-29",6129.97,6147.12,6061.39,6095.68,3553560],["2019-07-30",6052.81,6104.25,6009.95,6052.81,2447010],["2019-07-31",6044.24,6052.81,5975.65,6001.37,3136430],["2019-08-01",6001.37,6001.37,5898.49,6001.37,3051726],["2019-08-02",5907.06,6001.37,5881.34,5941.36,2396530],["2019-08-05",5915.64,5932.78,5752.74,5829.9,9587970],["2019-08-06",5735.6,5804.18,5684.16,5744.17,2025310],["2019-08-07",5744.17,5812.76,5701.3,5787.04,1809490],["2019-08-08",5752.74,5787.04,5658.44,5658.44,1919540],["2019-08-09",5684.16,5915.64,5649.86,5915.64,2800200],["2019-08-12",5829.9,5967.08,5829.9,5932.78,3327060],["2019-08-13",5898.49,5949.93,5778.46,5898.49,2765500],["2019-08-14",5881.34,5898.49,5804.18,5829.9,4113426],["2019-08-15",5667.01,5787.04,5658.44,5787.04,3547560],["2019-08-16",5769.89,5769.89,5658.44,5744.17,2699650],["2019-08-19",5684.16,5744.17,5658.44,5727.02,13464880],["2019-08-20",5701.3,5727.02,5649.86,5727.02,3004400],["2019-08-21",5709.88,5709.88,5675.58,5709.88,2697760],["2019-08-22",5675.58,5701.3,5641.29,5692.73,2207210],["2019-08-23",5658.44,5701.3,5641.29,5692.73,3685570],["2019-08-26",5641.29,5684.16,5624.14,5684.16,2585410],["2019-08-27",5649.86,5684.16,5641.29,5684.16,1349990],["2019-08-28",5675.58,5675.58,5641.29,5675.58,4784240],["2019-08-29",5649.86,5675.58,5624.14,5675.58,2882650],["2019-08-30",5667.01,5787.04,5641.29,5787.04,2963360],["2019-09-03",5761.32,5821.33,5709.88,5804.18,3803820],["2019-09-04",5795.61,5812.76,5735.6,5735.6,4134840],["2019-09-05",5735.6,5769.89,5718.45,5735.6,2454070],["2019-09-06",5718.45,5744.17,5667.01,5701.3,3010470],["2019-09-09",5701.3,5709.88,5632.72,5667.01,4586590],["2019-09-10",5658.44,5692.73,5607.0,5641.29,3723768],["2019-09-11",5607.0,5632.72,5581.28,5615.57,4808940],["2019-09-12",5624.14,5632.72,5564.13,5615.57,2513000],["2019-09-13",5615.57,5624.14,5546.98,5598.42,3968960],["2019-09-16",5607.0,5607.0,5529.84,5555.56,3855831],["2019-09-17",5564.13,5632.72,5564.13,5615.57,3908830],["2019-09-18",5624.14,6001.37,5624.14,5744.17,5091710],["2019-09-19",5769.89,5838.48,5744.17,5752.74,4930690],["2019-09-20",5752.74,5761.32,5692.73,5727.02,3085840],["2019-09-23",5727.02,5752.74,5641.29,5641.29,4852730],["2019-09-24",5624.14,5658.44,5572.7,5572.7,3179900],["2019-09-25",5607.0,5615.57,5564.13,5572.7,2903480],["2019-09-26",5598.42,5598.42,5546.98,5546.98,8088440],["2019-09-27",5538.41,5581.28,5521.26,5529.84,3474500],["2019-09-30",5546.98,5598.42,5529.84,5581.28,3831770],["2019-10-01",5589.85,5632.72,5581.28,5598.42,4686800],["2019-10-02",5615.57,5632.72,5564.13,5581.28,2198630],["2019-10-03",5564.13,5581.28,5538.41,5581.28,2273430],["2019-10-04",5572.7,5607.0,5529.84,5529.84,2691340],["2019-10-07",5529.84,5572.7,5461.25,5478.4,3296990],["2019-10-08",5495.54,5504.12,5384.09,5486.97,2668610],["2019-10-09",5469.82,5469.82,5375.51,5375.51,3644640],["2019-10-10",5444.1,5444.1,5366.94,5401.23,1126240],["2019-10-11",5401.23,5401.23,5375.51,5401.23,1421640],["2019-10-14",5409.81,5435.53,5384.09,5401.23,2501780],["2019-10-15",5392.66,5418.38,5375.51,5392.66,2066420],["2019-10-16",5401.23,5401.23,5366.94,5392.66,6723880],["2019-10-17",5366.94,5384.09,5324.07,5384.09,2565100],["2019-10-18",5384.09,5384.09,5332.65,5375.51,2521630],["2019-10-21",5375.51,5375.51,5315.5,5366.94,3176740],["2019-10-22",5366.94,5366.94,5298.35,5366.94,4568420],["2019-10-23",5358.37,5358.37,5332.65,5358.37,876080],["2019-10-24",5358.37,5358.37,5298.35,5332.65,5425100],["2019-10-25",5332.65,5341.22,5255.49,5315.5,3861840],["2019-10-28",5315.5,5315.5,5221.19,5289.78,3154420],["2019-10-29",5289.78,5289.78,5221.19,5264.06,4149620],["2019-10-30",5238.34,5358.37,5229.77,5324.07,5711370],["2019-10-31",5358.37,5409.81,5315.5,5349.79,4873080],["2019-11-01",5358.37,5358.37,5289.78,5315.5,3636200],["2019-11-04",5272.63,5289.78,5161.18,5246.91,4977600],["2019-11-05",5229.77,5229.77,5135.46,5229.77,5480640],["2019-11-06",5229.77,5229.77,5144.03,5229.77,6060390],["2019-11-07",5229.77,5229.77,5144.03,5178.33,4438490],["2019-11-08",5161.18,5195.47,5109.74,5169.75,3752840],["2019-11-11",5169.75,5178.33,5109.74,5169.75,6523720],["2019-11-12",5169.75,5169.75,5118.31,5161.18,7896470],["2019-11-13",5135.46,5161.18,5109.74,5152.61,4433700],["2019-11-14",5118.31,5144.03,5058.3,5058.3,3830800],["2019-11-15",5084.02,5084.02,4715.36,4715.36,3837060],["2019-11-18",4792.52,4878.26,4672.5,4801.1,2317840],["2019-11-19",4783.95,4998.29,4783.95,4886.83,8834470],["2019-11-20",4895.4,4895.4,4792.52,4826.82,1567930],["2019-11-21",4801.1,4826.82,4715.36,4715.36,875270],["2019-11-22",4715.36,4998.29,4715.36,4938.27,2685540],["2019-11-25",4989.71,5049.73,4955.42,4972.57,1905020],["2019-11-26",4955.42,5006.86,4946.84,4963.99,4283185],["2019-11-27",4989.71,5015.43,4929.7,4955.42,1626430],["2019-11-28",4972.57,4972.57,4801.1,4826.82,1157850],["2019-11-29",4886.83,4963.99,4835.39,4886.83,872270],["2019-12-02",4938.27,4946.84,4818.24,4818.24,1301950],["2019-12-03",4912.55,4929.7,4818.24,4895.4,1437890],["2019-12-04",4886.83,5229.77,4886.83,5229.77,5992670],["2019-12-05",5401.23,5546.98,5332.65,5444.1,4926030],["2019-12-06",5486.97,5486.97,5341.22,5426.95,1460460],["2019-12-09",5375.51,5469.82,5366.94,5375.51,2305810],["2019-12-10",5384.09,5384.09,5272.63,5298.35,9001239],["2019-12-11",5272.63,5332.65,5229.77,5264.06,1184380],["2019-12-12",5272.63,5521.26,5255.49,5461.25,7149818],["2019-12-13",5478.4,5512.69,5375.51,5375.51,2112710],["2019-12-16",5375.51,5401.23,5289.78,5315.5,2772370],["2019-12-17",5481.48,5481.48,5305.56,5324.07,9287014],["2019-12-18",5324.07,5351.85,5092.59,5092.59,1108300],["2019-12-19",5129.63,5259.26,5092.59,5129.63,797930],["2019-12-20",5148.15,5148.15,5009.26,5120.37,2257240],["2019-12-23",5101.85,5166.67,5092.59,5138.89,935490],["2019-12-24",5166.67,5490.74,5166.67,5490.74,3347590],["2019-12-25",5648.15,5805.56,5629.63,5629.63,3652710],["2019-12-26",5611.11,5712.96,5564.81,5574.07,1726780],["2019-12-27",5537.04,5620.37,5481.48,5481.48,1836030],["2019-12-30",5509.26,5583.33,5509.26,5518.52,10769996],["2019-12-31",5527.78,5527.78,5444.44,5453.7,1450570],["2020-01-02",5453.7,5546.3,5416.67,5481.48,1213180],["2020-01-03",5472.22,5546.3,5462.96,5490.74,1207120],["2020-01-06",5472.22,5527.78,5370.37,5370.37,1798380],["2020-01-07",5370.37,5388.89,5324.07,5324.07,969680],["2020-01-08",5287.04,5324.07,5037.04,5074.07,3773750],["2020-01-09",5148.15,5212.96,5111.11,5157.41,1208370],["2020-01-10",5185.19,5185.19,5101.85,5101.85,3809790],["2020-01-13",5055.56,5092.59,4935.19,4935.19,1962210],["2020-01-14",4907.41,4990.74,4861.11,4907.41,1210130],["2020-01-15",4907.41,4990.74,4907.41,4916.67,1891450],["2020-01-16",4916.67,4972.22,4907.41,4907.41,829550],["2020-01-17",4907.41,4907.41,4851.85,4851.85,581300],["2020-01-20",4851.85,4916.67,4814.81,4814.81,1007689],["2020-01-21",4814.81,4870.37,4796.3,4833.33,967710],["2020-01-22",4888.89,4944.44,4861.11,4907.41,617390],["2020-01-30",4879.63,4981.48,4814.81,4824.07,1295990],["2020-01-31",4824.07,4861.11,4685.19,4685.19,1872850],["2020-02-03",4407.41,4629.63,4361.11,4620.37,4162400],["2020-02-04",4629.63,4907.41,4444.44,4907.41,2145830],["2020-02-05",4861.11,5000.0,4722.22,5000.0,2815890],["2020-02-06",5000.0,5101.85,4925.93,5009.26,1303780],["2020-02-07",5009.26,5027.78,4944.44,4944.44,534620],["2020-02-10",4944.44,4944.44,4777.78,4777.78,1298150],["2020-02-11",4814.81,4898.15,4787.04,4898.15,8112600],["2020-02-12",4898.15,4981.48,4861.11,4861.11,824590],["2020-02-13",4861.11,4907.41,4851.85,4861.11,708130],["2020-02-14",4861.11,4879.63,4777.78,4824.07,1965710],["2020-02-17",4888.89,4888.89,4787.04,4870.37,2481150],["2020-02-18",4870.37,5203.7,4870.37,5175.93,9049620],["2020-02-19",5175.93,5361.11,5101.85,5148.15,1781120],["2020-02-20",5194.44,5203.7,5092.59,5101.85,1821900],["2020-02-21",5083.33,5129.63,5027.78,5055.56,2196270],["2020-02-24",4870.37,5000.0,4703.7,4814.81,2543960],["2020-02-25",4712.96,4861.11,4712.96,4814.81,1114610],["2020-02-26",4722.22,4796.3,4675.93,4777.78,1603610],["2020-02-27",4814.81,4833.33,4768.52,4787.04,973760],["2020-02-28",4685.19,4768.52,4537.04,4629.63,2278840],["2020-03-02",4629.63,4712.96,4555.56,4555.56,1688960],["2020-03-03",4638.89,4722.22,4564.81,4564.81,4502820],["2020-03-04",4564.81,4777.78,4564.81,4750.0,3748700],["2020-03-05",4814.81,4916.67,4750.0,4750.0,1966320],["2020-03-06",4712.96,4972.22,4712.96,4888.89,1978630],["2020-03-09",4564.81,4694.44,4555.56,4555.56,2455760],["2020-03-10",4444.44,4611.11,4379.63,4490.74,1345060],["2020-03-11",4620.37,4620.37,4185.19,4250.0,3761010],["2020-03-12",4000.0,4018.52,3953.7,3953.7,2793942],["2020-03-13",3685.19,3796.3,3685.19,3685.19,6945450],["2020-03-16",3435.19,3601.85,3435.19,3564.81,11017060],["2020-03-17",3564.81,3796.3,3472.22,3796.3,4107822],["2020-03-18",4027.78,4055.56,3962.96,4055.56,6656440],["2020-03-19",4111.11,4111.11,3814.81,3935.19,5717870],["2020-03-20",3888.89,3935.19,3796.3,3805.56,1589750],["2020-03-23",3611.11,3675.93,3546.3,3546.3,3873340],["2020-03-24",3398.15,3750.0,3333.33,3750.0,2476100],["2020-03-25",3796.3,3935.19,3703.7,3935.19,2303930],["2020-03-26",3759.26,3888.89,3759.26,3888.89,1977820],["2020-03-27",3805.56,3861.11,3722.22,3833.33,2437130],["2020-03-30",3703.7,3703.7,3574.07,3574.07,2984190],["2020-03-31",3518.52,3629.63,3324.07,3324.07,3621990],["2020-04-01",3175.93,3518.52,3175.93,3518.52,1878180],["2020-04-03",3601.85,3759.26,3518.52,3759.26,2690490],["2020-04-06",3796.3,3990.74,3796.3,3981.48,4853120],["2020-04-07",3981.48,4009.26,3750.0,3796.3,2176270],["2020-04-08",3703.7,3861.11,3657.41,3861.11,1776210],["2020-04-09",3851.85,3935.19,3842.59,3888.89,3022620],["2020-04-10",3842.59,3888.89,3722.22,3777.78,1738410],["2020-04-13",3777.78,3842.59,3750.0,3787.04,1035350],["2020-04-14",3787.04,3833.33,3685.19,3703.7,1808680],["2020-04-15",3750.0,3870.37,3750.0,3814.81,2322120],["2020-04-16",3833.33,3870.37,3750.0,3814.81,1540890],["2020-04-17",3888.89,4009.26,3842.59,3916.67,3837830],["2020-04-20",3981.48,4157.41,3935.19,4083.33,4956460],["2020-04-21",4009.26,4037.04,3805.56,3935.19,7249000],["2020-04-22",3861.11,3981.48,3777.78,3981.48,2072560],["2020-04-23",4009.26,4064.81,3888.89,3888.89,2342590],["2020-04-24",3935.19,3935.19,3787.04,3888.89,3327040],["2020-04-27",3925.93,4101.85,3898.15,4055.56,5296530],["2020-04-28",4046.3,4287.04,4046.3,4083.33,2568480],["2020-04-29",4083.33,4259.26,4083.33,4166.67,2998070],["2020-05-04",4166.67,4185.19,4055.56,4129.63,2810630],["2020-05-05",4129.63,4138.89,4055.56,4092.59,1571040],["2020-05-06",4092.59,4250.0,4083.33,4148.15,2172880],["2020-05-07",4222.22,4342.59,4175.93,4212.96,3620580],["2020-05-08",4212.96,4342.59,4212.96,4231.48,2774220],["2020-05-11",4222.22,4268.52,4212.96,4222.22,2800590],["2020-05-12",4212.96,4268.52,4166.67,4259.26,6209840],["2020-05-13",4268.52,4370.37,4240.74,4287.04,5708910],["2020-05-14",4305.56,4472.22,4259.26,4333.33,1675070],["2020-05-15",4379.63,4453.7,4314.81,4333.33,1824750],["2020-05-18",4277.78,4379.63,4277.78,4351.85,659200],["2020-05-19",4370.37,4398.15,4342.59,4351.85,1733890],["2020-05-20",4351.85,4398.15,4296.3,4314.81,1421660],["2020-05-21",4314.81,4351.85,4268.52,4268.52,948130],["2020-05-22",4268.52,4305.56,4250.0,4250.0,1095070],["2020-05-25",4222.22,4259.26,4222.22,4250.0,1140772],["2020-05-26",4250.0,4361.11,4250.0,4361.11,1242510],["2020-05-27",4398.15,4509.26,4370.37,4370.37,2815260],["2020-05-28",4398.15,4509.26,4388.89,4472.22,1146130],["2020-05-29",4472.22,4574.07,4435.19,4490.74,3638100],["2020-06-01",4527.78,4722.22,4527.78,4675.93,2534000],["2020-06-02",4703.7,4722.22,4509.26,4509.26,2336250],["2020-06-03",4537.04,4666.67,4500.0,4574.07,1632140],["2020-06-04",4583.33,4722.22,4583.33,4592.59,1663440],["2020-06-05",4611.11,4907.41,4592.59,4907.41,6656610],["2020-06-08",5111.11,5250.0,5009.26,5250.0,3765840],["2020-06-09",5601.85,5611.11,5370.37,5592.59,6032090],["2020-06-10",5592.59,5981.48,5592.59,5972.22,10004040],["2020-06-11",6009.26,6388.89,5861.11,5861.11,9584350],["2020-06-12",5472.22,5907.41,5472.22,5740.74,4799800],["2020-06-15",5740.74,5953.7,5342.59,5342.59,6728640],["2020-06-16",5462.96,5601.85,5416.67,5416.67,3318050],["2020-06-17",5416.67,5509.26,5314.81,5370.37,3376950],["2020-06-18",5370.37,5435.19,5222.22,5379.63,2157270],["2020-06-19",5490.74,5750.0,5462.96,5750.0,3536340],["2020-06-22",6138.89,6148.15,6018.52,6148.15,8706370],["2020-06-23",6203.7,6574.07,6055.56,6064.81,7645730],["2020-06-24",6064.81,6148.15,5694.44,5712.96,4449370],["2020-06-25",5712.96,5833.33,5574.07,5740.74,3447170],["2020-06-26",5833.33,5879.63,5648.15,5750.0,2286440],["2020-06-29",5601.85,5648.15,5351.85,5351.85,3799620],["2020-06-30",5370.37,5462.96,4981.48,5351.85,5613730],["2020-07-01",5185.19,5509.26,5138.89,5416.67,2179200],["2020-07-02",5416.67,5500.0,5333.33,5444.44,2113820],["2020-07-03",5462.96,5518.52,5379.63,5379.63,1425510],["2020-07-06",5370.37,5453.7,5351.85,5351.85,887270],["2020-07-07",5370.37,5453.7,5185.19,5185.19,1813310],["2020-07-08",5185.19,5287.04,5166.67,5212.96,1932790],["2020-07-09",5212.96,5472.22,5212.96,5462.96,1952640],["2020-07-10",5453.7,5462.96,5342.59,5342.59,1010090],["2020-07-13",5379.63,5444.44,5277.78,5296.3,2515620],["2020-07-14",5277.78,5351.85,5240.74,5351.85,1943080],["2020-07-15",5370.37,5435.19,5314.81,5314.81,2284930],["2020-07-16",5361.11,5388.89,5268.52,5268.52,679170],["2020-07-17",5268.52,5324.07,5259.26,5268.52,3171840],["2020-07-20",5324.07,5324.07,5138.89,5138.89,3053910],["2020-07-21",5138.89,5166.67,5046.3,5074.07,1376480],["2020-07-22",5231.48,5231.48,5046.3,5046.3,2642690],["2020-07-23",5018.52,5092.59,4981.48,5000.0,1092200],["2020-07-24",4981.48,5000.0,4657.41,5000.0,3958630],["2020-07-27",4657.41,4731.48,4657.41,4657.41,1977010],["2020-07-28",4703.7,4805.56,4509.26,4666.67,1500310],["2020-07-29",4583.33,4583.33,4342.59,4361.11,2591730],["2020-07-30",4351.85,4444.44,4351.85,4370.37,1035650],["2020-07-31",4370.37,4370.37,4259.26,4259.26,1017240],["2020-08-03",4259.26,4509.26,4259.26,4444.44,1216450],["2020-08-04",4500.0,4694.44,4500.0,4666.67,2293960],["2020-08-05",4666.67,4787.04,4629.63,4740.74,1571970],["2020-08-06",4740.74,4814.81,4648.15,4768.52,1706700],["2020-08-07",4805.56,4805.56,4703.7,4768.52,1136010],["2020-08-10",4768.52,4972.22,4768.52,4944.44,1974560],["2020-08-11",4907.41,5046.3,4907.41,4990.74,1506880],["2020-08-12",5000.0,5111.11,4953.7,4990.74,1301290],["2020-08-13",5046.3,5250.0,5018.52,5185.19,2486690],["2020-08-14",5185.19,5277.78,5027.78,5046.3,1403110],["2020-08-17",5046.3,5296.3,5046.3,5166.67,1670880],["2020-08-18",5222.22,5231.48,5111.11,5111.11,1445030],["2020-08-19",5111.11,5212.96,5092.59,5185.19,613250],["2020-08-20",5166.67,5212.96,5120.37,5129.63,725700],["2020-08-21",5129.63,5296.3,5129.63,5277.78,1471780],["2020-08-24",5296.3,5435.19,5296.3,5435.19,1592540],["2020-08-25",5481.48,5481.48,5379.63,5388.89,3392990],["2020-08-26",5388.89,5398.15,5342.59,5351.85,1133870],["2020-08-27",5361.11,5407.41,5324.07,5333.33,1383900],["2020-08-28",5361.11,5481.48,5333.33,5370.37,3612720],["2020-08-31",5416.67,5435.19,5361.11,5370.37,1435320],["2020-09-01",5361.11,5388.89,5268.52,5324.07,1161490],["2020-09-03",5370.37,5444.44,5361.11,5361.11,1549840],["2020-09-04",5296.3,5509.26,5277.78,5379.63,2376800],["2020-09-07",5444.44,5444.44,5277.78,5277.78,1193970],["2020-09-08",5287.04,5351.85,5268.52,5324.07,1033190],["2020-09-09",5277.78,5305.56,5259.26,5305.56,1542520],["2020-09-10",5324.07,5388.89,5305.56,5305.56,1802720],["2020-09-11",5361.11,5361.11,5305.56,5351.85,2152540],["2020-09-14",5379.63,5722.22,5379.63,5722.22,7959920],["2020-09-15",5740.74,5962.96,5712.96,5833.33,4078400],["2020-09-16",5833.33,5851.85,5703.7,5851.85,1962900],["2020-09-17",5824.07,5824.07,5601.85,5814.81,4334130],["2020-09-18",5805.56,5851.85,5740.74,5740.74,1742850],["2020-09-21",5740.74,6018.52,5740.74,5879.63,3683610],["2020-09-22",5833.33,5916.67,5740.74,5833.33,1887650],["2020-09-23",5870.37,5888.89,5787.04,5842.59,1817340],["2020-09-24",5787.04,5842.59,5740.74,5768.52,1395790],["2020-09-25",5768.52,5805.56,5638.89,5740.74,3233420],["2020-09-28",5787.04,5879.63,5777.78,5777.78,2348080],["2020-09-29",5833.33,5833.33,5694.44,5694.44,1583370],["2020-09-30",5694.44,5759.26,5638.89,5712.96,1653540],["2020-10-01",5814.81,6111.11,5777.78,6111.11,7627430],["2020-10-02",6138.89,6138.89,5694.44,6111.11,4212080],["2020-10-05",6166.67,6379.63,6157.41,6250.0,3588280],["2020-10-06",6277.78,6370.37,6111.11,6259.26,4511760],["2020-10-07",6259.26,6500.0,6157.41,6287.04,4432070],["2020-10-08",6296.3,6324.07,6111.11,6296.3,3027880],["2020-10-09",6259.26,6388.89,6212.96,6305.56,2649870],["2020-10-12",6305.56,6333.33,6157.41,6203.7,6142770],["2020-10-13",6157.41,6203.7,6055.56,6203.7,6368230],["2020-10-14",6203.7,6203.7,6111.11,6111.11,1276590],["2020-10-15",6111.11,6111.11,6000.0,6083.33,5015400],["2020-10-16",6148.15,6148.15,5925.93,5925.93,3348990],["2020-10-19",6000.0,6000.0,5833.33,5842.59,1592700],["2020-10-20",5833.33,6074.07,5814.81,6009.26,2465090],["2020-10-21",6111.11,6120.37,5972.22,6000.0,1817010],["2020-10-22",5935.19,6000.0,5907.41,6000.0,1118240],["2020-10-23",6000.0,6083.33,5879.63,5879.63,1625156],["2020-10-26",6018.52,6018.52,5833.33,5833.33,1197570],["2020-10-27",5833.33,5851.85,5648.15,5648.15,1997980],["2020-10-28",5620.37,5666.67,5370.37,5370.37,1789836],["2020-10-29",5370.37,5527.78,5342.59,5425.93,1225490],["2020-10-30",5425.93,5518.52,5407.41,5453.7,649420],["2020-11-02",5416.67,5500.0,5370.37,5500.0,572950],["2020-11-03",5500.0,5629.63,5500.0,5555.56,661080],["2020-11-04",5601.85,5842.59,5601.85,5740.74,1344200],["2020-11-05",5805.56,5953.7,5722.22,5740.74,1044190],["2020-11-06",5740.74,5833.33,5731.48,5787.04,499550],["2020-11-09",5777.78,5916.67,5777.78,5833.33,1027260],["2020-11-10",5898.15,5972.22,5768.52,5768.52,1159810],["2020-11-11",5925.93,6064.81,5925.93,5925.93,2815830],["2020-11-12",6074.07,6074.07,5953.7,5972.22,1319690],["2020-11-13",6018.52,6074.07,5944.44,6018.52,1530400],["2020-11-16",6018.52,6296.3,6018.52,6222.22,4679680],["2020-11-17",6277.78,6324.07,6203.7,6231.48,2039350],["2020-11-18",6231.48,6314.81,6185.19,6231.48,2042650],["2020-11-19",6240.74,6324.07,6203.7,6250.0,3155860],["2020-11-20",6250.0,6657.41,6250.0,6537.04,6908090],["2020-11-23",6574.07,6712.96,6518.52,6620.37,3869030],["2020-11-24",6620.37,6629.63,6444.44,6481.48,3131060],["2020-11-25",6527.78,6583.33,6462.96,6462.96,4393970],["2020-11-26",6481.48,6574.07,6481.48,6527.78,2814460],["2020-11-27",6592.59,6638.89,6546.3,6546.3,2888040],["2020-11-30",6546.3,6824.07,6546.3,6611.11,5291350],["2020-12-01",6583.33,6712.96,6481.48,6712.96,4979530],["2020-12-02",6740.74,6851.85,6666.67,6666.67,3786600],["2020-12-03",6675.93,6694.44,6601.85,6620.37,3543590],["2020-12-04",6666.67,6722.22,6620.37,6638.89,4635920],["2020-12-07",6694.44,6879.63,6694.44,6712.96,4376100],["2020-12-08",6712.96,6777.78,6629.63,6638.89,3274280],["2020-12-09",6638.89,6703.7,6574.07,6574.07,3806420],["2020-12-10",6583.33,6685.19,6481.48,6481.48,5290480],["2020-12-11",6592.59,6620.37,6435.19,6546.3,2063890],["2020-12-14",6555.56,6759.26,6518.52,6712.96,5590590],["2020-12-15",6657.41,7083.33,6648.15,6879.63,9698340],["2020-12-16",6944.44,7333.33,6944.44,7259.26,8615990],["2020-12-17",7222.22,7305.56,7037.04,7148.15,6215560],["2020-12-18",7157.41,7268.52,7064.81,7129.63,21688810],["2020-12-21",7175.93,7592.59,7148.15,7564.81,12662740],["2020-12-22",7546.3,7842.59,7453.7,7842.59,16732950],["2020-12-23",7962.96,8027.78,7333.33,7333.33,10497390],["2020-12-24",7592.59,7638.89,6944.44,7407.41,15088280],["2020-12-25",7416.67,7870.37,7268.52,7796.3,10042730],["2020-12-28",8148.15,8333.33,8009.26,8296.3,18905480],["2020-12-29",8333.33,8842.59,8203.7,8666.67,8267030],["2020-12-30",8666.67,8777.78,8398.15,8407.41,5781330],["2020-12-31",8379.63,8601.85,8333.33,8435.19,6191422],["2021-01-04",8611.11,8981.48,8444.44,8527.78,6008700],["2021-01-05",8518.52,8657.41,8425.93,8425.93,6131900],["2021-01-06",8611.11,8611.11,8407.41,8425.93,7057200],["2021-01-07",8518.52,8685.19,8379.63,8601.85,6912600],["2021-01-08",8611.11,8879.63,8592.59,8777.78,8677100],["2021-01-11",8796.3,9166.67,8703.7,9055.56,7146300],["2021-01-12",9166.67,9185.19,8935.19,8935.19,6023200],["2021-01-13",8935.19,9027.78,8611.11,8611.11,7124000],["2021-01-14",8657.41,8694.44,8425.93,8583.33,5994300],["2021-01-15",8657.41,8888.89,8564.81,8851.85,7168000],["2021-01-18",8888.89,9074.07,8796.3,8796.3,7532300],["2021-01-19",8796.3,8870.37,8185.19,8185.19,5429200],["2021-01-20",8287.04,8333.33,7620.37,7731.48,5750100],["2021-01-21",7962.96,8222.22,7796.3,8222.22,4378900],["2021-01-22",8333.33,8657.41,8333.33,8425.93,6033100],["2021-01-25",8425.93,8824.07,8425.93,8611.11,9753700],["2021-01-26",8657.41,8694.44,8157.41,8472.22,5596500],["2021-01-27",8425.93,8564.81,7907.41,7962.96,4570600],["2021-01-28",7407.41,7777.78,7407.41,7407.41,5439700],["2021-01-29",6944.44,7685.19,6944.44,7500.0,4781000],["2021-02-01",7407.41,7481.48,6981.48,6981.48,5828600],["2021-02-02",6851.85,7027.78,6620.37,7027.78,4695600],["2021-02-03",7037.04,7500.0,7018.52,7444.44,3966300],["2021-02-04",7407.41,7592.59,7222.22,7342.59,2317500],["2021-02-05",7407.41,7685.19,7314.81,7685.19,3341000],["2021-02-08",7685.19,7777.78,7175.93,7222.22,2701100],["2021-02-09",7222.22,7574.07,7222.22,7564.81,2462600],["2021-02-17",7666.67,7981.48,7574.07,7962.96,6151048],["2021-02-18",7972.22,8166.67,7870.37,7925.93,3292200],["2021-02-19",7870.37,8027.78,7851.85,7879.63,3034200],["2021-02-22",7888.89,8046.3,7787.04,7787.04,3820800],["2021-02-23",7898.15,7898.15,7796.3,7824.07,3009600],["2021-02-24",7824.07,7916.67,7638.89,7638.89,2594200],["2021-02-25",7777.78,7777.78,7583.33,7583.33,2536500],["2021-02-26",7416.67,7592.59,7416.67,7583.33,2885400],["2021-03-01",7685.19,7870.37,7574.07,7685.19,3156100],["2021-03-02",7777.78,7824.07,7685.19,7694.44,1607300],["2021-03-03",7703.7,8231.48,7685.19,8231.48,12425900],["2021-03-04",8333.33,8648.15,7870.37,8240.74,10189400],["2021-03-05",8333.33,8509.26,8194.44,8342.59,3602000],["2021-03-08",8472.22,8481.48,8287.04,8342.59,5393300],["2021-03-09",8250.0,8472.22,8101.85,8351.85,4197500],["2021-03-10",8351.85,8564.81,8333.33,8490.74,5821700],["2021-03-11",8518.52,8527.78,8425.93,8435.19,5251600],["2021-03-12",8453.7,8472.22,8398.15,8398.15,3250200],["2021-03-15",8398.15,8759.26,8388.89,8620.37,13426500],["2021-03-16",8712.96,8712.96,8444.44,8444.44,5552900],["2021-03-17",8518.52,8546.3,8416.67,8416.67,3480500],["2021-03-18",8472.22,8481.48,8398.15,8398.15,6150100],["2021-03-19",8379.63,8435.19,8287.04,8379.63,7533100],["2021-03-22",8425.93,8435.19,8333.33,8333.33,3859000],["2021-03-23",8333.33,8425.93,8148.15,8157.41,3926500],["2021-03-24",8148.15,8268.52,8037.04,8074.07,3694800],["2021-03-25",8101.85,8148.15,7990.74,8055.56,2467100],["2021-03-26",7981.48,8055.56,7592.59,7731.48,3049700],["2021-03-29",7777.78,8055.56,7777.78,8000.0,2537000],["2021-03-30",8055.56,8092.59,7870.37,7962.96,2554000],["2021-03-31",7962.96,8148.15,7962.96,7972.22,3176800],["2021-04-01",8074.07,8425.93,8046.3,8333.33,5044900],["2021-04-02",8379.63,8472.22,8296.3,8296.3,4125100],["2021-04-05",8416.67,8481.48,8287.04,8305.56,4973400],["2021-04-06",8333.33,8407.41,8222.22,8222.22,7969280],["2021-04-07",8287.04,8287.04,8000.0,8148.15,3482800],["2021-04-08",8287.04,8314.81,8148.15,8157.41,4755600],["2021-04-09",8259.26,8601.85,8259.26,8518.52,12983000],["2021-04-12",8685.19,9046.3,8611.11,8953.7,15985700],["2021-04-13",8981.48,9074.07,8657.41,8685.19,8982500],["2021-04-14",8537.04,8972.22,8472.22,8888.89,9850200],["2021-04-15",8888.89,9064.81,8611.11,8703.7,11585000],["2021-04-16",8611.11,8722.22,8250.0,8333.33,9248500],["2021-04-19",8333.33,8509.26,8101.85,8444.44,4951600],["2021-04-20",8444.44,8444.44,8092.59,8148.15,7223700],["2021-04-22",8148.15,8148.15,7583.33,7583.33,7748600],["2021-04-23",7685.19,7870.37,7583.33,7824.07,5566300],["2021-04-26",7861.11,7953.7,7592.59,7657.41,4391900],["2021-04-27",7657.41,7824.07,7611.11,7694.44,3009800],["2021-04-28",7712.96,7888.89,7712.96,7731.48,2891363],["2021-04-29",7740.74,7824.07,7648.15,7685.19,2087600],["2021-05-04",7500.0,7611.11,7407.41,7611.11,5139500],["2021-05-05",7611.11,7824.07,7611.11,7722.22,4040000],["2021-05-06",7759.26,7814.81,7620.37,7675.93,2678500],["2021-05-07",7601.85,7638.89,7425.93,7490.74,3044700],["2021-05-10",7472.22,7472.22,7250.0,7407.41,6208000],["2021-05-11",7425.93,7601.85,7388.89,7435.19,2910100],["2021-05-12",7435.19,7583.33,7407.41,7564.81,2295300],["2021-05-13",7592.59,7666.67,7546.3,7592.59,3307700],["2021-05-14",7638.89,7638.89,7500.0,7537.04,4541400],["2021-05-17",7537.04,7629.63,7481.48,7500.0,4447800],["2021-05-18",7500.0,7546.3,7314.81,7314.81,3488600],["2021-05-19",7314.81,7351.85,7175.93,7175.93,3295500],["2021-05-20",7148.15,7268.52,6990.74,7185.19,5150000],["2021-05-21",7296.3,7685.19,7240.74,7685.19,6358100],["2021-05-24",8222.22,8222.22,8194.44,8222.22,6301500],["2021-05-25",8333.33,8509.26,8231.48,8268.52,11425700],["2021-05-26",8268.52,8564.81,8111.11,8416.67,11255130],["2021-05-27",8333.33,8750.0,8324.07,8435.19,9752200],["2021-05-28",8518.52,8657.41,8453.7,8555.56,6031800],["2021-05-31",8564.81,8564.81,8287.04,8351.85,5213500],["2021-06-01",8333.33,8657.41,8333.33,8518.52,6360100],["2021-06-02",8583.33,8583.33,8333.33,8370.37,4838200],["2021-06-03",8462.96,8564.81,8370.37,8490.74,8950800],["2021-06-04",8518.52,9083.33,8518.52,9083.33,13634200],["2021-06-07",9675.93,9675.93,9351.85,9675.93,22173000],["2021-06-08",10324.07,10324.07,10000.0,10277.78,22306300],["2021-06-09",9768.52,10324.07,9583.33,9907.41,17098500],["2021-06-10",9814.81,10555.56,9814.81,10555.56,21891600],["2021-06-11",10833.33,11018.52,10277.78,10555.56,12975935],["2021-06-14",10462.96,11018.52,10370.37,10648.15,10738500],["2021-06-15",10879.63,11388.89,10694.44,11250.0,19345500],["2021-06-16",11250.0,11388.89,10555.56,10555.56,15131100],["2021-06-17",10416.67,11111.11,10231.48,10972.22,11246300],["2021-06-18",10972.22,11111.11,10601.85,10694.44,7770500],["2021-06-21",10555.56,10879.63,10370.37,10555.56,8788400],["2021-06-22",10740.74,10833.33,10370.37,10416.67,9122700],["2021-06-23",10462.96,10648.15,10277.78,10462.96,8496800],["2021-06-24",10509.26,10601.85,9814.81,9953.7,9357700],["2021-06-25",10092.59,10416.67,9861.11,10324.07,8444000],["2021-06-28",10462.96,10462.96,10138.89,10231.48,6722400],["2021-06-29",10231.48,10416.67,10231.48,10324.07,6028200],["2021-06-30",10324.07,11018.52,10277.78,11018.52,21390100],["2021-07-01",11203.7,11388.89,10833.33,10833.33,10501200],["2021-07-02",10833.33,11250.0,10740.74,11018.52,8505300],["2021-07-05",10972.22,11018.52,10277.78,10416.67,10924900],["2021-07-06",10416.67,10601.85,9722.22,9722.22,8137800],["2021-07-07",9722.22,9722.22,9120.37,9444.44,10619500],["2021-07-08",9537.04,9907.41,9351.85,9351.85,6330200],["2021-07-09",9166.67,9490.74,8703.7,8703.7,10047100],["2021-07-12",8703.7,8796.3,8101.85,8138.89,10282000],["2021-07-13",8240.74,8675.93,8148.15,8611.11,7758900],["2021-07-14",8611.11,8787.04,8351.85,8379.63,4888300],["2021-07-15",8333.33,8601.85,8333.33,8518.52,2806600],["2021-07-16",8611.11,8666.67,8425.93,8435.19,3639400],["2021-07-19",8148.15,8333.33,7851.85,7851.85,6322100],["2021-07-20",7851.85,8083.33,7694.44,8055.56,5054500],["2021-07-21",8148.15,8518.52,8055.56,8342.59,5345000],["2021-07-22",8379.63,8925.93,8259.26,8925.93,9669700],["2021-07-23",9074.07,9490.74,8796.3,8925.93,11705400],["2021-07-26",8759.26,9250.0,8722.22,9120.37,6060800],["2021-07-27",9231.48,9259.26,8990.74,8990.74,6284400],["2021-07-28",8990.74,9027.78,8722.22,8888.89,5321300],["2021-07-29",8944.44,9009.26,8814.81,8944.44,4310900],["2021-07-30",9537.04,9537.04,9351.85,9537.04,14814900],["2021-08-02",9444.44,9907.41,9351.85,9629.63,9068900],["2021-08-03",9537.04,9814.81,9537.04,9583.33,7698900],["2021-08-04",9675.93,9953.7,9537.04,9629.63,8513000],["2021-08-05",9583.33,10138.89,9537.04,9861.11,8595300],["2021-08-06",9907.41,10277.78,9722.22,9953.7,14759800],["2021-08-09",10000.0,10416.67,9953.7,10231.48,11467900],["2021-08-10",10416.67,10416.67,10046.3,10092.59,9258300],["2021-08-11",10138.89,10555.56,10046.3,10185.19,16433100],["2021-08-12",10185.19,10787.04,10138.89,10648.15,16996600],["2021-08-13",10648.15,10787.04,10092.59,10462.96,12194700],["2021-08-16",10601.85,10925.93,10462.96,10601.85,14378400],["2021-08-17",10555.56,10648.15,10231.48,10231.48,11397400],["2021-08-18",10277.78,10555.56,10138.89,10277.78,11057100],["2021-08-19",10231.48,10462.96,10231.48,10324.07,7806700],["2021-08-20",10324.07,10509.26,9629.63,9768.52,17989200],["2021-08-23",9722.22,9907.41,9305.56,9305.56,11200900],["2021-08-24",9351.85,9722.22,9305.56,9537.04,10487400],["2021-08-25",9629.63,9768.52,9537.04,9675.93,4986900],["2021-08-26",9675.93,9814.81,9444.44,9675.93,5951200],["2021-08-27",9537.04,9768.52,9398.15,9768.52,6235800],["2021-08-30",9907.41,10277.78,9768.52,10185.19,9260200],["2021-08-31",10231.48,10462.96,10046.3,10138.89,10244400],["2021-09-01",10092.59,10370.37,10092.59,10185.19,7484300],["2021-09-06",10231.48,10879.63,10231.48,10879.63,19078464],["2021-09-07",11157.41,11296.3,10277.78,10462.96,14629700],["2021-09-08",10462.96,10648.15,10324.07,10462.96,7361400],["2021-09-09",10462.96,10601.85,10370.37,10416.67,7004500],["2021-09-10",10509.26,10925.93,10462.96,10694.44,9489200],["2021-09-13",10694.44,11296.3,10601.85,11111.11,22382500],["2021-09-14",11157.41,11203.7,10648.15,10648.15,10734500],["2021-09-15",10648.15,10833.33,10509.26,10601.85,5675300],["2021-09-16",10648.15,10879.63,10648.15,10694.44,8924700],["2021-09-17",10787.04,11435.19,10740.74,11435.19,27521500],["2021-09-20",11851.85,12222.22,11481.48,11574.07,23288400],["2021-09-21",11388.89,12361.11,11388.89,12361.11,25298300],["2021-09-22",12592.59,12685.19,12129.63,12314.81,17176500],["2021-09-23",12361.11,12916.67,12083.33,12129.63,15812600],["2021-09-24",12129.63,12500.0,12037.04,12175.93,12040900],["2021-09-27",12175.93,12314.81,11342.59,11342.59,22145900],["2021-09-28",11064.81,11435.19,10833.33,11435.19,11020300],["2021-09-29",11527.78,11527.78,10925.93,11435.19,10624900],["2021-09-30",11388.89,11851.85,11388.89,11527.78,7067800],["2021-10-01",11388.89,11620.37,11018.52,11111.11,9553500],["2021-10-04",11111.11,11388.89,10972.22,11111.11,14481810],["2021-10-05",11203.7,11666.67,11157.41,11574.07,8298700],["2021-10-06",11666.67,12083.33,11574.07,11759.26,9290700],["2021-10-07",11851.85,12129.63,11805.56,11944.44,12106000],["2021-10-08",12083.33,12222.22,11759.26,11759.26,11030000],["2021-10-11",11712.96,11990.74,11574.07,11666.67,9758800],["2021-10-12",11805.56,11990.74,11574.07,11759.26,10565200],["2021-10-13",11805.56,12361.11,11759.26,12268.52,17391300],["2021-10-14",12314.81,12638.89,12175.93,12175.93,11011900],["2021-10-15",12314.81,12314.81,11990.74,12175.93,9259500],["2021-10-18",12175.93,12500.0,12129.63,12222.22,13009400],["2021-10-19",12175.93,12407.41,12129.63,12175.93,8155600],["2021-10-20",12175.93,12314.81,11851.85,12037.04,10519300],["2021-10-21",12129.63,12453.7,11990.74,12314.81,10073800],["2021-10-22",12638.89,13148.15,12638.89,13148.15,14323500],["2021-10-25",13425.93,13703.7,13055.56,13055.56,19627400],["2021-10-26",12870.37,13287.04,12870.37,13148.15,13742900],["2021-10-27",13287.04,13611.11,13194.44,13425.93,12466000],["2021-10-28",13472.22,13611.11,13333.33,13379.63,9857000],["2021-10-29",13564.81,14120.37,13425.93,13703.7,16818000],["2021-11-01",13888.89,14027.78,13518.52,13611.11,12475600],["2021-11-02",13842.59,14537.04,13611.11,14537.04,15293700],["2021-11-03",14814.81,15185.19,13564.81,13564.81,27668100],["2021-11-04",13564.81,14027.78,13055.56,13796.3,11414200],["2021-11-05",13888.89,14074.07,13564.81,13842.59,9186800],["2021-11-08",13842.59,14444.44,13842.59,14166.67,11718800],["2021-11-09",14583.33,15000.0,14537.04,14629.63,16336000],["2021-11-10",14907.41,15648.15,14768.52,15648.15,17802100],["2021-11-11",16342.59,16574.07,15787.04,16111.11,17181100],["2021-11-12",16203.7,16250.0,15648.15,16203.7,13066100],["2021-11-15",16296.3,17314.81,16203.7,17222.22,17511500],["2021-11-16",16759.26,17129.63,16203.7,16481.48,13117600],["2021-11-17",16296.3,16898.15,16296.3,16666.67,8487400],["2021-11-18",16851.85,17824.07,16712.96,17546.3,14125400],["2021-11-19",17824.07,18750.0,16620.37,17777.78,18709900],["2021-11-22",17777.78,17870.37,16574.07,16574.07,14249200],["2021-11-23",15648.15,16805.56,15555.56,16712.96,12706200],["2021-11-24",17129.63,17314.81,16203.7,16296.3,8522200],["2021-11-25",16296.3,17129.63,16157.41,16898.15,8761600],["2021-11-26",16944.44,17314.81,16296.3,16666.67,9794200],["2021-11-29",16018.52,17824.07,16018.52,17824.07,19353900],["2021-11-30",18981.48,18981.48,18055.56,18518.52,17176300],["2021-12-01",18518.52,19351.85,18240.74,19166.67,12945700],["2021-12-02",19166.67,19166.67,18518.52,18796.3,11981300],["2021-12-03",18888.89,18981.48,17870.37,18009.26,11968500],["2021-12-06",17870.37,18333.33,16759.26,16759.26,13969900],["2021-12-07",17129.63,17870.37,16527.78,17824.07,10365600],["2021-12-08",17824.07,17962.96,17407.41,17407.41,6986600],["2021-12-09",17314.81,17962.96,17222.22,17731.48,5253700],["2021-12-10",17731.48,18055.56,17500.0,17824.07,9514000],["2021-12-13",18009.26,19027.78,17962.96,19027.78,17046900],["2021-12-14",19537.04,19953.7,18981.48,19259.26,14239700],["2021-12-15",19259.26,19861.11,19120.37,19212.96,9472000],["2021-12-16",19212.96,20370.37,19212.96,20370.37,16170700],["2021-12-17",20972.22,20972.22,19722.22,19907.41,13021700],["2021-12-20",19907.41,20370.37,19259.26,20046.3,11047000],["2021-12-21",19629.63,21296.3,19629.63,21064.81,15389200],["2021-12-22",21481.48,22083.33,21250.0,21481.48,13029400],["2021-12-23",21620.37,21666.67,20000.0,20370.37,16477600],["2021-12-24",20555.56,21018.52,19629.63,20462.96,13845200],["2021-12-27",20648.15,20648.15,19675.93,20462.96,8830000],["2021-12-28",20833.33,21712.96,20740.74,21388.89,15812700],["2021-12-29",21342.59,21805.56,20972.22,20972.22,11535500],["2021-12-30",20972.22,21064.81,20370.37,20416.67,8628400],["2021-12-31",20416.67,20416.67,19768.52,19768.52,12102900],["2022-01-04",20138.89,20925.93,20000.0,20740.74,8598400],["2022-01-05",21203.7,21203.7,20509.26,20509.26,13828800],["2022-01-06",20555.56,21944.44,20509.26,21944.44,20500500],["2022-01-07",22222.22,23148.15,22222.22,22592.59,13329300],["2022-01-10",23148.15,24166.67,22870.37,23518.52,16898400],["2022-01-11",23611.11,24907.41,22500.0,24259.26,22797000],["2022-01-12",23333.33,23981.48,22592.59,22592.59,25219900],["2022-01-13",22962.96,22962.96,21018.52,21018.52,13497100],["2022-01-14",19583.33,21481.48,19583.33,20370.37,15320200],["2022-01-17",20833.33,20925.93,18981.48,18981.48,8794100],["2022-01-18",17685.19,18055.56,17685.19,17685.19,4562500],["2022-01-19",16481.48,17222.22,16481.48,16666.67,19896300],["2022-01-20",16574.07,17824.07,16574.07,17824.07,6146600],["2022-01-21",18703.7,19027.78,18518.52,19027.78,7770900],["2022-01-24",18518.52,18842.59,17731.48,17731.48,10545000],["2022-01-25",16759.26,18055.56,16759.26,17731.48,6156000],["2022-01-26",18055.56,18148.15,16527.78,16527.78,6534200],["2022-01-27",16574.07,17083.33,15555.56,15555.56,6863000],["2022-01-28",15185.19,16481.48,14675.93,16481.48,9181800],["2022-02-07",16666.67,17592.59,16666.67,17592.59,4653900],["2022-02-08",17546.3,17731.48,16851.85,17175.93,6601300],["2022-02-09",16712.96,18148.15,16712.96,17962.96,7153000],["2022-02-10",18148.15,18518.52,17685.19,18055.56,5099900],["2022-02-11",17962.96,18425.93,17962.96,18009.26,3955100],["2022-02-14",17453.7,18333.33,17407.41,17870.37,6537200],["2022-02-15",17962.96,18240.74,17592.59,18148.15,3943900],["2022-02-16",18518.52,19398.15,18333.33,19398.15,11230200],["2022-02-17",19537.04,19814.81,19351.85,19629.63,11043000],["2022-02-18",19490.74,20370.37,19259.26,20185.19,8822200],["2022-02-21",20185.19,21018.52,19907.41,20416.67,9072300],["2022-02-22",19768.52,20185.19,19027.78,19120.37,13833900],["2022-02-23",19351.85,19953.7,19166.67,19398.15,4924800],["2022-02-24",19398.15,19629.63,18055.56,19398.15,12415600],["2022-02-25",19537.04,20046.3,19398.15,19583.33,8716100],["2022-02-28",19537.04,19768.52,18888.89,19722.22,5102000],["2022-03-01",19675.93,20833.33,19537.04,20740.74,13939400],["2022-03-02",20740.74,21296.3,20416.67,21111.11,9771900],["2022-03-03",21296.3,21574.07,20972.22,20972.22,5889200],["2022-03-04",21018.52,21435.19,20740.74,20925.93,8919100],["2022-03-07",20972.22,20972.22,20324.07,20324.07,10443200],["2022-03-08",19907.41,20138.89,19027.78,19027.78,12599400],["2022-03-09",18935.19,19907.41,18148.15,19722.22,11017800],["2022-03-10",20000.0,20277.78,19768.52,19953.7,4617900],["2022-03-11",19305.56,20046.3,19074.07,20046.3,8417100],["2022-03-14",19722.22,19907.41,19120.37,19907.41,7366400],["2022-03-15",20000.0,20833.33,19722.22,20555.56,8951900],["2022-03-16",20833.33,21296.3,20601.85,20925.93,12720200],["2022-03-17",21111.11,22083.33,21111.11,21666.67,17540000],["2022-03-18",21759.26,21759.26,21157.41,21250.0,11442100],["2022-03-21",21388.89,22500.0,21157.41,22037.04,12602900],["2022-03-22",22407.41,22453.7,21388.89,21388.89,13849500],["2022-03-23",21388.89,21851.85,21064.81,21203.7,11679900],["2022-03-24",21203.7,21712.96,21064.81,21388.89,7472700],["2022-03-25",21388.89,21851.85,21296.3,21388.89,9016002],["2022-03-28",20925.93,21296.3,19907.41,20555.56,16063300],["2022-03-29",20509.26,21481.48,20509.26,21296.3,7577100],["2022-03-30",20972.22,21388.89,19907.41,19907.41,13151400],["2022-03-31",19953.7,20370.37,18981.48,19166.67,8451500],["2022-04-01",18981.48,20138.89,18981.48,20000.0,10168800],["2022-04-04",20324.07,20324.07,19537.04,19629.63,6059900],["2022-04-05",19259.26,20000.0,19259.26,19814.81,4925800],["2022-04-06",19490.74,19907.41,19166.67,19259.26,6836900],["2022-04-07",19351.85,19537.04,18518.52,18518.52,6444800],["2022-04-08",18796.3,18935.19,17870.37,17870.37,7320700],["2022-04-12",17870.37,18379.63,16620.37,16620.37,7202200],["2022-04-13",16990.74,17777.78,15787.04,17777.78,7666800],["2022-04-14",18055.56,18101.85,17314.81,17314.81,3047800],["2022-04-15",17175.93,17500.0,16435.19,16435.19,5053100],["2022-04-18",16388.89,16388.89,15324.07,15462.96,8192000],["2022-04-19",15833.33,16157.41,14861.11,15092.59,5158100],["2022-04-20",14861.11,15601.85,14814.81,15092.59,6122700],["2022-04-21",14444.44,15324.07,14074.07,14120.37,7208500],["2022-04-22",14120.37,14861.11,13425.93,14722.22,5621900],["2022-04-25",14907.41,15231.48,13703.7,15231.48,7881802],["2022-04-26",14629.63,15462.96,14212.96,15462.96,5199700],["2022-04-27",15462.96,15972.22,15000.0,15787.04,4099200],["2022-04-28",15740.74,16018.52,15092.59,15092.59,3965800],["2022-04-29",15092.59,15648.15,15046.3,15370.37,3766900],["2022-05-04",15185.19,15370.37,14861.11,14907.41,2943000],["2022-05-05",15046.3,15231.48,14166.67,14907.41,3541000],["2022-05-06",14351.85,14861.11,14166.67,14166.67,3064800],["2022-05-09",13888.89,13888.89,13194.44,13194.44,4333900],["2022-05-10",12314.81,13009.26,12314.81,12685.19,8334900],["2022-05-11",12870.37,13379.63,12638.89,13148.15,3859600],["2022-05-12",13148.15,13240.74,12268.52,12268.52,3345200],["2022-05-13",11944.44,12268.52,11435.19,11435.19,3833000],["2022-05-16",11666.67,11944.44,10648.15,10648.15,7013300],["2022-05-17",10231.48,11388.89,10185.19,11388.89,4952600],["2022-05-18",11712.96,11990.74,11481.48,11666.67,3322700],["2022-05-19",11111.11,11759.26,11064.81,11574.07,3674300],["2022-05-20",11388.89,12129.63,11388.89,11851.85,4632900],["2022-05-23",12037.04,12129.63,11064.81,11203.7,3787400],["2022-05-24",11296.3,11481.48,10833.33,11481.48,2560800],["2022-05-25",11574.07,12268.52,11527.78,12268.52,6193900],["2022-05-26",12407.41,12592.59,12175.93,12268.52,4050400],["2022-05-27",12222.22,12546.3,12222.22,12314.81,3002800],["2022-05-30",12314.81,12916.67,12314.81,12685.19,4981700],["2022-05-31",12685.19,12777.78,12361.11,12546.3,4311600],["2022-06-01",12407.41,12592.59,12083.33,12314.81,3959300],["2022-06-02",12268.52,12500.0,11666.67,11712.96,8035700],["2022-06-03",11574.07,11851.85,11435.19,11527.78,3696000],["2022-06-06",11527.78,11574.07,10925.93,11018.52,4756500],["2022-06-07",10787.04,10972.22,10324.07,10509.26,5931800],["2022-06-08",10694.44,11203.7,10648.15,11203.7,2122900],["2022-06-09",11481.48,11944.44,11388.89,11759.26,4361700],["2022-06-10",11527.78,11805.56,11296.3,11296.3,3522000],["2022-06-13",10787.04,11064.81,10509.26,10509.26,4952700],["2022-06-14",10000.0,10601.85,10000.0,10138.89,3519400],["2022-06-15",10138.89,10416.67,9444.44,9444.44,7046900],["2022-06-16",9722.22,9814.81,8796.3,8796.3,3686600],["2022-06-17",8333.33,8611.11,8185.19,8185.19,7007400],["2022-06-20",7962.96,8425.93,7620.37,7620.37,4757600],["2022-06-21",7222.22,7925.93,7138.89,7638.89,4428500],["2022-06-22",7962.96,8166.67,7777.78,8166.67,3138400],["2022-06-23",8481.48,8620.37,8222.22,8444.44,2869300],["2022-06-24",8453.7,8657.41,8333.33,8379.63,2382400],["2022-06-27",8425.93,8685.19,8240.74,8518.52,5336100],["2022-06-28",8611.11,9074.07,8564.81,8888.89,4197700],["2022-06-29",8796.3,9250.0,8611.11,8962.96,4170700],["2022-06-30",8962.96,9064.81,8416.67,8416.67,3282500],["2022-07-01",8342.59,8750.0,8074.07,8518.52,3180600],["2022-07-04",8546.3,8814.81,8546.3,8759.26,1940200],["2022-07-05",8851.85,8870.37,8333.33,8379.63,4881700],["2022-07-06",8129.63,8731.48,8129.63,8425.93,3661000],["2022-07-07",8435.19,8675.93,8435.19,8611.11,1762500],["2022-07-08",8703.7,9212.96,8703.7,9212.96,7140300],["2022-07-11",9259.26,9537.04,9092.59,9305.56,5623200],["2022-07-12",9351.85,9861.11,9305.56,9768.52,3626700],["2022-07-13",9768.52,9814.81,9490.74,9537.04,4068400],["2022-07-14",9351.85,9814.81,9351.85,9675.93,2848600],["2022-07-15",9768.52,10046.3,9629.63,9675.93,4853800],["2022-07-18",9861.11,10092.59,9722.22,9861.11,3608000],["2022-07-19",9861.11,9953.7,9583.33,9814.81,3813800],["2022-07-20",10138.89,10462.96,10000.0,10462.96,5567000],["2022-07-21",10740.74,10925.93,10370.37,10462.96,6190700],["2022-07-22",10509.26,10648.15,10185.19,10370.37,3283100],["2022-07-25",10092.59,10277.78,9907.41,10000.0,4753200],["2022-07-26",10000.0,10555.56,9953.7,10324.07,3900400],["2022-07-27",10138.89,11018.52,10138.89,10972.22,6565000],["2022-07-28",11203.7,11296.3,10925.93,10925.93,8200500],["2022-07-29",10925.93,11296.3,10787.04,10833.33,4801700],["2022-08-01",10833.33,11296.3,10787.04,11157.41,6412900],["2022-08-02",11157.41,11666.67,11111.11,11203.7,7798300],["2022-08-03",11111.11,11342.59,11064.81,11250.0,5522500],["2022-08-04",11342.59,11435.19,11064.81,11157.41,5795700],["2022-08-05",11203.7,11481.48,11064.81,11388.89,4874500],["2022-08-08",11435.19,11574.07,11203.7,11203.7,3889500],["2022-08-09",11342.59,11712.96,11157.41,11574.07,7427800],["2022-08-10",11527.78,12222.22,11435.19,11898.15,7300100],["2022-08-11",12037.04,12129.63,11342.59,11435.19,5811000],["2022-08-12",11481.48,11620.37,11250.0,11574.07,4049000],["2022-08-15",11666.67,11759.26,11435.19,11481.48,4552800],["2022-08-16",11527.78,11574.07,11388.89,11435.19,4049600],["2022-08-17",11574.07,11851.85,11388.89,11388.89,6271400],["2022-08-18",11527.78,11527.78,11388.89,11388.89,3594700],["2022-08-19",11481.48,11527.78,11203.7,11388.89,3388800],["2022-08-22",11250.0,11435.19,10879.63,10879.63,4906400],["2022-08-23",10694.44,11203.7,10601.85,11203.7,4166600],["2022-08-24",11296.3,11342.59,11064.81,11157.41,2873600],["2022-08-25",11296.3,11435.19,11203.7,11388.89,4249000],["2022-08-26",11481.48,11805.56,11388.89,11620.37,9867100],["2022-08-29",11296.3,11388.89,10972.22,11250.0,4769200],["2022-08-30",11435.19,11435.19,10879.63,10925.93,5018400],["2022-08-31",10879.63,11111.11,10787.04,11018.52,2983700],["2022-09-05",11018.52,11296.3,10879.63,10879.63,6871300],["2022-09-06",10879.63,11203.7,10833.33,10879.63,3677400],["2022-09-07",10879.63,10925.93,10185.19,10185.19,5995500],["2022-09-08",10462.96,10462.96,9722.22,9722.22,3816600],["2022-09-09",9861.11,10092.59,9351.85,10092.59,3754800],["2022-09-12",10185.19,10231.48,9953.7,10000.0,1484900],["2022-09-13",9907.41,10046.3,9768.52,9953.7,1450700],["2022-09-14",9629.63,10092.59,9583.33,10000.0,3411900],["2022-09-15",10092.59,10185.19,10000.0,10000.0,2010900],["2022-09-16",10000.0,10000.0,9583.33,9583.33,2598000],["2022-09-19",9629.63,9629.63,8916.67,8916.67,3778700],["2022-09-20",8935.19,9351.85,8935.19,9305.56,1914500],["2022-09-21",9212.96,9398.15,9074.07,9305.56,1317400],["2022-09-22",9129.63,9583.33,9129.63,9398.15,2222000],["2022-09-23",9444.44,9583.33,9259.26,9259.26,1844500],["2022-09-26",9157.41,9166.67,8620.37,8768.52,2982200],["2022-09-27",8768.52,8944.44,8425.93,8722.22,1657600],["2022-09-28",8518.52,8981.48,8518.52,8750.0,1815200],["2022-09-29",8981.48,8981.48,8472.22,8472.22,1514400],["2022-09-30",8398.15,8527.78,7916.67,8462.96,3128300],["2022-10-03",8462.96,8472.22,7879.63,7879.63,2146000],["2022-10-04",7962.96,8055.56,7407.41,7407.41,4117900],["2022-10-05",7675.93,7925.93,7592.59,7925.93,2103600],["2022-10-06",7925.93,8111.11,7407.41,7407.41,2119000],["2022-10-07",7240.74,7407.41,6888.89,6888.89,4567500],["2022-10-10",6416.67,7055.56,6416.67,7009.26,3181200],["2022-10-11",7000.0,7000.0,6527.78,6527.78,2387900],["2022-10-12",6324.07,6750.0,6296.3,6537.04,2501200],["2022-10-13",6648.15,6750.0,6583.33,6620.37,1443300],["2022-10-14",6814.81,6981.48,6777.78,6861.11,1915300],["2022-10-17",6861.11,6935.19,6666.67,6833.33,1770700],["2022-10-18",6990.74,7305.56,6953.7,7287.04,4500400],["2022-10-19",7351.85,7379.63,7138.89,7222.22,1563800],["2022-10-20",7166.67,7240.74,6944.44,6944.44,2234100],["2022-10-21",6953.7,7037.04,6462.96,6462.96,3566900],["2022-10-24",6574.07,6574.07,6018.52,6018.52,2711200],["2022-10-25",5700.0,6190.0,5600.0,6030.0,4534200],["2022-10-26",5860.0,6200.0,5620.0,5620.0,1770000],["2022-10-27",5450.0,6010.0,5450.0,6010.0,2388700],["2022-10-28",6140.0,6390.0,6100.0,6200.0,2531900],["2022-10-31",6290.0,6300.0,5900.0,6100.0,1869100],["2022-11-01",6300.0,6410.0,6150.0,6300.0,2143300],["2022-11-02",6400.0,6410.0,6180.0,6180.0,1607300],["2022-11-03",6060.0,6300.0,6020.0,6050.0,1686800],["2022-11-04",5990.0,6060.0,5630.0,5630.0,3544900],["2022-11-07",5400.0,5540.0,5240.0,5240.0,2204300],["2022-11-08",4890.0,5200.0,4880.0,5190.0,3285100],["2022-11-09",5210.0,5490.0,5030.0,5150.0,1720500],["2022-11-10",4910.0,5150.0,4790.0,4790.0,2178100],["2022-11-11",4760.0,5000.0,4460.0,4460.0,3539200],["2022-11-14",4150.0,4300.0,4150.0,4150.0,2911800],["2022-11-15",3860.0,3950.0,3860.0,3860.0,8672700],["2022-11-16",3590.0,4130.0,3590.0,4130.0,6339600],["2022-11-17",4200.0,4410.0,4200.0,4410.0,4233600],["2022-11-18",4480.0,4710.0,4210.0,4710.0,5919200],["2022-11-21",4910.0,5010.0,4800.0,5000.0,4452400],["2022-11-22",5250.0,5350.0,5030.0,5110.0,8085800],["2022-11-23",5130.0,5210.0,4850.0,4870.0,4328200],["2022-11-24",4870.0,5100.0,4790.0,4980.0,3115800],["2022-11-25",5190.0,5320.0,5100.0,5320.0,7389000],["2022-11-28",5690.0,5690.0,5520.0,5690.0,2355300],["2022-11-29",6050.0,6080.0,5600.0,6080.0,11087300],["2022-11-30",6100.0,6410.0,5810.0,6320.0,11565486],["2022-12-01",6500.0,6760.0,6170.0,6400.0,8687600],["2022-12-02",6200.0,6660.0,6060.0,6600.0,7184110],["2022-12-05",6800.0,6800.0,6490.0,6500.0,7702800],["2022-12-06",6300.0,6390.0,6050.0,6050.0,8248300],["2022-12-07",5770.0,6000.0,5630.0,5630.0,6155700],["2022-12-08",5800.0,6020.0,5720.0,6020.0,4900300],["2022-12-09",6020.0,6250.0,5890.0,5920.0,3443100],["2022-12-12",6020.0,6190.0,5610.0,5610.0,7367500],["2022-12-13",5620.0,5930.0,5540.0,5930.0,2993800],["2022-12-14",6100.0,6340.0,6050.0,6340.0,10742900],["2022-12-15",6480.0,6590.0,6300.0,6500.0,6305400],["2022-12-16",6400.0,6750.0,6300.0,6560.0,6830700],["2022-12-19",6570.0,6660.0,6110.0,6110.0,9159800],["2022-12-20",6050.0,6110.0,5690.0,5920.0,7593700],["2022-12-21",6170.0,6170.0,5510.0,5800.0,3618900],["2022-12-22",5950.0,5950.0,5600.0,5700.0,2440852],["2022-12-23",5700.0,5800.0,5590.0,5600.0,1667800],["2022-12-26",5600.0,5680.0,5210.0,5210.0,3991300],["2022-12-27",5060.0,5500.0,5060.0,5500.0,1887300],["2022-12-28",5640.0,5640.0,5460.0,5590.0,1557900],["2022-12-29",5600.0,5940.0,5300.0,5600.0,2593800],["2022-12-30",5700.0,5790.0,5400.0,5500.0,2309800],["2023-01-03",5500.0,5880.0,5500.0,5880.0,6370000],["2023-01-04",6110.0,6150.0,5820.0,5820.0,5398700],["2023-01-05",5900.0,5990.0,5690.0,5820.0,1766400],["2023-01-06",5850.0,5920.0,5600.0,5600.0,2333900],["2023-01-09",5700.0,5720.0,5590.0,5600.0,1307000],["2023-01-10",5630.0,5700.0,5430.0,5600.0,1360900],["2023-01-11",5620.0,5820.0,5620.0,5700.0,2757200],["2023-01-12",5800.0,5800.0,5610.0,5690.0,768200],["2023-01-13",5720.0,5790.0,5590.0,5610.0,2139100],["2023-01-16",5690.0,5690.0,5510.0,5530.0,1143200],["2023-01-17",5620.0,5700.0,5530.0,5700.0,2620800],["2023-01-18",5630.0,6090.0,5630.0,6090.0,9216500],["2023-01-19",6300.0,6300.0,6090.0,6100.0,3930300],["2023-01-27",6170.0,6300.0,6090.0,6200.0,5446300],["2023-01-30",6200.0,6600.0,6200.0,6380.0,8653200],["2023-01-31",6390.0,6500.0,6250.0,6450.0,5447200],["2023-02-01",6580.0,6600.0,6000.0,6000.0,9093200],["2023-02-02",6100.0,6190.0,5820.0,5860.0,3258800],["2023-02-03",5910.0,6120.0,5890.0,6000.0,2756500],["2023-02-06",6130.0,6300.0,6020.0,6300.0,4132300],["2023-02-07",6390.0,6550.0,6000.0,6090.0,5326800],["2023-02-08",6150.0,6370.0,5990.0,6200.0,3503600],["2023-02-09",6200.0,6300.0,6080.0,6080.0,1445900],["2023-02-10",6060.0,6120.0,5850.0,5850.0,3218500],["2023-02-13",5820.0,5840.0,5480.0,5500.0,3884600],["2023-02-14",5570.0,5610.0,5500.0,5530.0,1165400],["2023-02-15",5590.0,5880.0,5540.0,5850.0,2656900],["2023-02-16",5920.0,5980.0,5860.0,5900.0,2466200],["2023-02-17",5900.0,6150.0,5900.0,6080.0,4987100],["2023-02-20",6450.0,6500.0,6430.0,6500.0,5393700],["2023-02-21",6900.0,6940.0,6610.0,6630.0,16321500],["2023-02-22",6500.0,7090.0,6400.0,6770.0,18100800],["2023-02-23",6840.0,6920.0,6400.0,6740.0,7856100],["2023-02-24",6800.0,7160.0,6730.0,6990.0,13469900],["2023-02-27",6880.0,7400.0,6750.0,7000.0,14290600],["2023-02-28",7180.0,7200.0,6510.0,6510.0,15889300],["2023-03-01",6320.0,6580.0,6200.0,6580.0,7845800],["2023-03-02",6600.0,6880.0,6550.0,6620.0,6455000],["2023-03-03",6600.0,6690.0,6250.0,6250.0,6511400],["2023-03-06",6500.0,6680.0,6490.0,6680.0,7122200],["2023-03-07",6710.0,6730.0,6500.0,6540.0,4422700],["2023-03-08",6490.0,6900.0,6430.0,6780.0,7462800],["2023-03-09",6820.0,6880.0,6680.0,6680.0,4112600],["2023-03-10",6640.0,6750.0,6510.0,6510.0,5264300],["2023-03-13",6500.0,6750.0,6500.0,6560.0,11049900],["2023-03-14",6640.0,6650.0,6270.0,6320.0,5284500],["2023-03-15",6560.0,6730.0,6450.0,6700.0,6072400],["2023-03-16",6640.0,6650.0,6480.0,6490.0,4029800],["2023-03-17",6630.0,6630.0,6480.0,6480.0,2856700],["2023-03-20",6500.0,6580.0,6400.0,6400.0,3063600],["2023-03-21",6460.0,6500.0,6350.0,6440.0,2326600],["2023-03-22",6470.0,6610.0,6470.0,6500.0,3769800],["2023-03-23",6460.0,6500.0,6410.0,6500.0,2336600],["2023-03-24",6560.0,6790.0,6560.0,6660.0,5448900],["2023-03-27",6700.0,6790.0,6660.0,6710.0,4057200],["2023-03-28",6790.0,6960.0,6700.0,6700.0,6524200],["2023-03-29",6730.0,6750.0,6610.0,6690.0,5264948],["2023-03-30",6830.0,6850.0,6690.0,6690.0,4735400],["2023-03-31",6700.0,6820.0,6630.0,6800.0,5786300],["2023-04-03",7200.0,7270.0,7090.0,7270.0,10465200],["2023-04-04",7500.0,7590.0,7400.0,7400.0,15237700],["2023-04-05",7350.0,7550.0,7350.0,7470.0,10350300],["2023-04-06",7590.0,7990.0,7470.0,7470.0,17382200],["2023-04-07",7520.0,7800.0,7410.0,7800.0,9174300],["2023-04-10",7900.0,7970.0,7400.0,7700.0,11277100],["2023-04-11",7600.0,7740.0,7320.0,7740.0,8240800],["2023-04-12",7750.0,7870.0,7610.0,7740.0,8730100],["2023-04-13",7770.0,7800.0,7510.0,7530.0,5723200],["2023-04-14",7600.0,7620.0,7010.0,7010.0,16255356],["2023-04-17",7070.0,7150.0,6950.0,7090.0,4353300],["2023-04-18",7150.0,7400.0,7080.0,7310.0,3672100],["2023-04-19",7360.0,7370.0,7080.0,7080.0,4066300],["2023-04-20",7100.0,7160.0,6950.0,7010.0,3694400],["2023-04-21",7050.0,7160.0,7000.0,7090.0,4220500],["2023-04-24",7130.0,7400.0,7060.0,7330.0,5860800],["2023-04-25",7400.0,7440.0,7100.0,7200.0,4022600],["2023-04-26",7250.0,7290.0,7160.0,7290.0,3872100],["2023-04-27",7380.0,7700.0,7300.0,7590.0,10694400],["2023-04-28",7680.0,7730.0,7570.0,7620.0,6438200],["2023-05-04",7600.0,7650.0,7200.0,7450.0,8054500],["2023-05-05",7450.0,7550.0,7280.0,7320.0,6221300],["2023-05-08",7400.0,7580.0,7380.0,7580.0,4930500],["2023-05-09",7600.0,7620.0,7470.0,7470.0,3640300],["2023-05-10",7520.0,7960.0,7480.0,7800.0,14545300],["2023-05-11",8080.0,8200.0,7990.0,8020.0,10425000],["2023-05-12",8000.0,8100.0,7870.0,8040.0,8288700],["2023-05-15",8100.0,8150.0,7750.0,7750.0,8914800],["2023-05-16",7770.0,7890.0,7700.0,7780.0,5599500],["2023-05-17",7800.0,8040.0,7760.0,7760.0,7858400],["2023-05-18",7780.0,7870.0,7750.0,7770.0,3798800],["2023-05-19",7770.0,7850.0,7530.0,7660.0,6759200],["2023-05-22",7800.0,7990.0,7710.0,7950.0,4974700],["2023-05-23",8010.0,8050.0,7800.0,7810.0,4971900],["2023-05-24",7880.0,8000.0,7820.0,7840.0,5085900],["2023-05-25",7860.0,7870.0,7750.0,7750.0,3806600],["2023-05-26",7840.0,7960.0,7790.0,7900.0,4197100],["2023-05-29",8030.0,8300.0,7990.0,8200.0,13501700],["2023-05-30",8290.0,8320.0,8080.0,8120.0,6364400],["2023-05-31",8130.0,8250.0,8080.0,8130.0,7803200],["2023-06-01",8120.0,8490.0,8120.0,8260.0,6685900],["2023-06-02",8350.0,8370.0,8120.0,8150.0,7989600],["2023-06-05",8200.0,8210.0,8020.0,8040.0,8138600],["2023-06-06",8040.0,8160.0,8010.0,8130.0,5075100],["2023-06-07",8190.0,8390.0,8160.0,8280.0,8205400],["2023-06-08",8280.0,8350.0,8100.0,8100.0,9002000],["2023-06-09",8100.0,8150.0,8000.0,8080.0,5313500],["2023-06-12",8090.0,8150.0,8000.0,8140.0,4478100],["2023-06-13",8190.0,8290.0,8130.0,8150.0,6737200],["2023-06-14",8200.0,8260.0,8050.0,8050.0,5932300],["2023-06-15",8060.0,8100.0,8000.0,8030.0,3469100],["2023-06-16",8100.0,8190.0,8000.0,8000.0,4926200],["2023-06-19",8000.0,8030.0,7740.0,7750.0,6560200],["2023-06-20",7800.0,7990.0,7800.0,7990.0,3512300],["2023-06-21",8000.0,8040.0,7960.0,8010.0,3424200],["2023-06-22",8060.0,8190.0,8060.0,8160.0,6861400],["2023-06-23",8200.0,8270.0,8140.0,8190.0,7784700],["2023-06-26",8170.0,8250.0,7980.0,8050.0,5983500],["2023-06-27",8060.0,8110.0,8010.0,8030.0,3145300],["2023-06-28",8080.0,8280.0,8040.0,8140.0,11149400],["2023-06-29",8180.0,8190.0,8030.0,8030.0,4475800],["2023-06-30",8030.0,8060.0,7960.0,7960.0,4863900],["2023-07-03",7990.0,8020.0,7880.0,7900.0,2621900],["2023-07-04",7910.0,7970.0,7900.0,7970.0,2669100],["2023-07-05",8010.0,8040.0,7970.0,8000.0,3594300],["2023-07-06",8000.0,8030.0,7800.0,7850.0,4125000],["2023-07-07",7860.0,7910.0,7760.0,7870.0,2786600],["2023-07-10",7870.0,8080.0,7870.0,8000.0,4229800],["2023-07-11",8070.0,8070.0,7970.0,8000.0,7737900],["2023-07-12",8000.0,8030.0,7880.0,7940.0,3222100],["2023-07-13",7990.0,8260.0,7980.0,8170.0,9519200],["2023-07-14",8240.0,8240.0,8060.0,8220.0,7781700],["2023-07-17",8290.0,8750.0,8290.0,8630.0,13962700],["2023-07-18",8630.0,8630.0,8400.0,8510.0,7886000],["2023-07-19",8560.0,8620.0,8300.0,8300.0,8055100],["2023-07-20",8300.0,8430.0,8220.0,8410.0,5174500],["2023-07-21",8500.0,8890.0,8440.0,8800.0,12439300],["2023-07-24",8900.0,9050.0,8800.0,8900.0,10049300],["2023-07-25",8970.0,8970.0,8800.0,8900.0,9949600],["2023-07-26",8890.0,8920.0,8810.0,8870.0,5036700],["2023-07-27",8900.0,9180.0,8820.0,9000.0,15167100],["2023-07-28",9000.0,9190.0,8920.0,9050.0,9521300],["2023-07-31",9050.0,9070.0,8810.0,8850.0,8908000],["2023-08-01",8990.0,8990.0,8580.0,8580.0,10542600],["2023-08-02",8580.0,8820.0,8500.0,8800.0,6394500],["2023-08-03",8700.0,8850.0,8600.0,8600.0,6854600],["2023-08-04",8790.0,9000.0,8680.0,8900.0,9676600],["2023-08-07",9020.0,9080.0,8860.0,8930.0,7207600],["2023-08-08",8960.0,9340.0,8960.0,9020.0,10805200],["2023-08-09",9020.0,9140.0,8920.0,9000.0,4974900],["2023-08-10",9050.0,9430.0,9020.0,9300.0,17863600],["2023-08-11",9300.0,9380.0,9050.0,9300.0,7565600],["2023-08-14",9400.0,9730.0,9400.0,9530.0,12775700],["2023-08-15",9550.0,9620.0,9400.0,9400.0,7518600],["2023-08-16",9400.0,9400.0,9250.0,9260.0,7266300],["2023-08-17",9300.0,9390.0,9160.0,9160.0,8501800],["2023-08-18",9100.0,9140.0,8520.0,8520.0,12586800],["2023-08-21",8250.0,8430.0,8020.0,8120.0,5906300],["2023-08-22",8250.0,8280.0,7720.0,8060.0,6279000],["2023-08-23",8210.0,8260.0,8040.0,8100.0,4657701],["2023-08-24",8200.0,8470.0,8100.0,8450.0,5027800],["2023-08-25",8450.0,8530.0,8310.0,8390.0,3777300],["2023-08-28",8390.0,8500.0,8310.0,8490.0,3831000],["2023-08-29",8510.0,8750.0,8510.0,8550.0,5001900],["2023-08-30",8620.0,8620.0,8400.0,8500.0,4074500],["2023-08-31",8510.0,8760.0,8510.0,8630.0,4906200],["2023-09-05",8740.0,8930.0,8740.0,8760.0,5587000],["2023-09-06",8830.0,8950.0,8670.0,8940.0,7588601],["2023-09-07",9100.0,9140.0,8940.0,9000.0,6690400],["2023-09-08",9000.0,9210.0,8860.0,9120.0,7499400],["2023-09-11",9120.0,9250.0,8700.0,8700.0,8876100],["2023-09-12",8700.0,8850.0,8570.0,8820.0,5236600],["2023-09-13",8890.0,8950.0,8590.0,8680.0,5582500],["2023-09-14",8650.0,8730.0,8360.0,8390.0,6292600],["2023-09-15",8500.0,8520.0,8360.0,8400.0,3262900],["2023-09-18",8400.0,8410.0,8200.0,8240.0,3408300],["2023-09-19",8250.0,8330.0,8150.0,8260.0,3053300],["2023-09-20",8330.0,8560.0,8260.0,8560.0,2983001],["2023-09-21",8660.0,8660.0,8380.0,8410.0,2377900],["2023-09-22",8010.0,8220.0,7960.0,8000.0,5764900],["2023-09-25",8000.0,8070.0,7440.0,7450.0,4114400],["2023-09-26",7440.0,7600.0,7390.0,7400.0,3392500],["2023-09-27",7400.0,7510.0,7250.0,7510.0,2676700],["2023-09-28",7520.0,7520.0,7300.0,7370.0,1726800],["2023-09-29",7480.0,7510.0,7380.0,7400.0,1672701],["2023-10-02",7440.0,7520.0,7400.0,7480.0,1667301],["2023-10-03",7460.0,7460.0,6960.0,6960.0,7169600],["2023-10-04",6800.0,7100.0,6800.0,6990.0,2785700],["2023-10-05",7080.0,7080.0,6800.0,6800.0,2041200],["2023-10-06",6800.0,6950.0,6750.0,6830.0,1781500],["2023-10-09",6820.0,6990.0,6820.0,6980.0,1587300],["2023-10-10",7100.0,7150.0,7050.0,7110.0,2117000],["2023-10-11",7110.0,7150.0,7030.0,7130.0,1504100],["2023-10-12",7190.0,7300.0,7140.0,7190.0,2027400],["2023-10-13",7150.0,7240.0,7030.0,7170.0,2206400],["2023-10-16",7210.0,7230.0,7060.0,7070.0,1430500],["2023-10-17",7070.0,7120.0,6900.0,6900.0,1445800],["2023-10-18",6900.0,6950.0,6420.0,6600.0,2964700],["2023-10-19",6700.0,6700.0,6410.0,6410.0,1757200],["2023-10-20",6420.0,6660.0,6350.0,6560.0,1965200],["2023-10-23",6570.0,6700.0,6570.0,6580.0,1194900],["2023-10-24",6620.0,6750.0,6560.0,6720.0,1278500],["2023-10-25",6750.0,6850.0,6660.0,6690.0,3687500],["2023-10-26",6600.0,6600.0,6230.0,6230.0,5484800],["2023-10-27",6240.0,6390.0,5970.0,6300.0,1867300],["2023-10-30",6280.0,6340.0,5870.0,5870.0,999200],["2023-10-31",6010.0,6050.0,5700.0,5800.0,2407200],["2023-11-01",5850.0,6000.0,5770.0,6000.0,1138200],["2023-11-02",6150.0,6420.0,6080.0,6420.0,2948500],["2023-11-03",6500.0,6500.0,6300.0,6390.0,1550700],["2023-11-06",6510.0,6510.0,6370.0,6470.0,1887800],["2023-11-07",6450.0,6510.0,6370.0,6370.0,1244800],["2023-11-08",6310.0,6810.0,6310.0,6810.0,3781800],["2023-11-09",6880.0,7200.0,6840.0,7000.0,4267200],["2023-11-10",6930.0,7170.0,6870.0,6910.0,2958300],["2023-11-13",6990.0,7040.0,6790.0,6900.0,2282600],["2023-11-14",6990.0,7030.0,6880.0,6900.0,2137100],["2023-11-15",7060.0,7100.0,6900.0,6920.0,2870700],["2023-11-16",6920.0,7050.0,6890.0,7050.0,2011300],["2023-11-17",7080.0,7300.0,7030.0,7100.0,6469300],["2023-11-20",6950.0,7140.0,6950.0,7120.0,2181900],["2023-11-21",7190.0,7190.0,7070.0,7120.0,1969400],["2023-11-22",7140.0,7270.0,7080.0,7230.0,3173800],["2023-11-23",7350.0,7350.0,7000.0,7000.0,4028400],["2023-11-24",7060.0,7060.0,6700.0,6950.0,2741400],["2023-11-27",6960.0,7060.0,6850.0,6850.0,952200],["2023-11-28",6830.0,6900.0,6710.0,6870.0,1833600],["2023-11-29",6870.0,7000.0,6870.0,6880.0,1180200],["2023-11-30",6880.0,7140.0,6880.0,6920.0,2940900],["2023-12-01",6990.0,7000.0,6880.0,6960.0,1201100],["2023-12-04",7070.0,7190.0,7030.0,7170.0,4274300],["2023-12-05",7240.0,7280.0,7180.0,7190.0,2839700],["2023-12-06",7200.0,7470.0,7180.0,7420.0,5159100],["2023-12-07",7460.0,7660.0,7300.0,7500.0,6156100],["2023-12-08",7570.0,7570.0,7300.0,7340.0,2694000],["2023-12-11",7350.0,7400.0,7120.0,7280.0,2061700],["2023-12-12",7340.0,7500.0,7300.0,7410.0,3627300],["2023-12-13",7450.0,7500.0,7200.0,7200.0,2189900],["2023-12-14",7330.0,7330.0,7150.0,7150.0,2770800],["2023-12-15",7190.0,7240.0,7100.0,7100.0,2528800],["2023-12-18",7120.0,7210.0,7000.0,7000.0,2424200],["2023-12-19",7080.0,7090.0,6880.0,7010.0,3310400],["2023-12-20",7080.0,7150.0,7010.0,7120.0,1795700],["2023-12-21",7070.0,7250.0,7070.0,7180.0,1893900],["2023-12-22",7230.0,7260.0,7100.0,7130.0,1315700],["2023-12-25",7130.0,7240.0,7130.0,7210.0,2316400],["2023-12-26",7210.0,7280.0,7180.0,7250.0,2099800],["2023-12-27",7250.0,7250.0,7160.0,7160.0,1793700],["2023-12-28",7190.0,7200.0,7090.0,7090.0,1854200],["2023-12-29",7120.0,7400.0,7090.0,7400.0,3403000],["2024-01-02",7300.0,7350.0,7180.0,7250.0,2608500],["2024-01-03",7240.0,7290.0,7200.0,7280.0,4245200],["2024-01-04",7310.0,7450.0,7280.0,7320.0,3822100],["2024-01-05",7320.0,7350.0,7270.0,7280.0,2130200],["2024-01-08",7310.0,7430.0,7280.0,7290.0,3303800],["2024-01-09",7310.0,7370.0,7260.0,7270.0,1902800],["2024-01-10",7270.0,7280.0,7090.0,7150.0,2975200],["2024-01-11",7160.0,7230.0,7130.0,7150.0,2041700],["2024-01-12",7140.0,7140.0,6960.0,6990.0,4007000],["2024-01-15",7050.0,7100.0,6980.0,6990.0,1313900],["2024-01-16",6960.0,7100.0,6960.0,7060.0,1383800],["2024-01-17",7080.0,7130.0,7050.0,7060.0,2579500],["2024-01-18",7120.0,7130.0,7040.0,7120.0,1116800],["2024-01-19",7200.0,7200.0,7070.0,7070.0,1111700],["2024-01-22",7090.0,7120.0,7020.0,7100.0,1231900],["2024-01-23",7100.0,7120.0,7040.0,7040.0,4070500],["2024-01-24",7080.0,7160.0,7040.0,7100.0,2153100],["2024-01-25",7110.0,7190.0,7110.0,7120.0,2481600],["2024-01-26",7120.0,7160.0,7110.0,7140.0,2206400],["2024-01-29",7180.0,7270.0,7150.0,7190.0,3597300],["2024-01-30",7190.0,7250.0,7150.0,7160.0,1178200],["2024-01-31",7250.0,7250.0,7100.0,7100.0,2364900],["2024-02-01",7100.0,7150.0,7090.0,7130.0,1295800],["2024-02-02",7160.0,7280.0,7140.0,7140.0,2426600],["2024-02-05",7140.0,7210.0,7100.0,7120.0,1238300],["2024-02-06",7190.0,7190.0,7090.0,7090.0,1275900],["2024-02-07",7130.0,7140.0,7070.0,7080.0,1493600],["2024-02-15",7100.0,7180.0,7100.0,7180.0,1060100],["2024-02-16",7170.0,7600.0,7170.0,7440.0,8079700],["2024-02-19",7490.0,7500.0,7390.0,7420.0,2830000],["2024-02-20",7500.0,7500.0,7340.0,7350.0,3489800],["2024-02-21",7360.0,7430.0,7310.0,7370.0,3063900],["2024-02-22",7360.0,7500.0,7360.0,7380.0,3248700],["2024-02-23",7410.0,7430.0,7160.0,7160.0,4206700],["2024-02-26",7160.0,7210.0,7110.0,7180.0,2176700],["2024-02-27",7220.0,7250.0,7160.0,7230.0,2727200],["2024-02-28",7260.0,7300.0,7190.0,7200.0,2029400],["2024-02-29",7220.0,7250.0,7180.0,7190.0,2122000],["2024-03-01",7250.0,7250.0,7200.0,7220.0,1605400],["2024-03-04",7280.0,7500.0,7280.0,7400.0,6690900],["2024-03-05",7390.0,7400.0,7320.0,7380.0,2384100],["2024-03-06",7430.0,7630.0,7410.0,7480.0,7464800],["2024-03-07",7460.0,7490.0,7390.0,7430.0,2353600],["2024-03-08",7500.0,7500.0,7240.0,7240.0,3662900],["2024-03-11",7240.0,7290.0,7150.0,7200.0,2933700],["2024-03-12",7200.0,7250.0,7130.0,7140.0,1810600],["2024-03-13",7200.0,7260.0,7160.0,7260.0,1467600],["2024-03-14",7300.0,7370.0,7250.0,7270.0,2805100],["2024-03-15",7270.0,7450.0,7210.0,7330.0,3283600],["2024-03-18",7350.0,7750.0,7350.0,7690.0,14301400],["2024-03-19",7760.0,7780.0,7550.0,7550.0,4186100],["2024-03-20",7550.0,7590.0,7410.0,7550.0,2728400],["2024-03-21",7640.0,7870.0,7530.0,7760.0,9275400],["2024-03-22",7810.0,7860.0,7670.0,7750.0,5170000],["2024-03-25",7810.0,7910.0,7660.0,7750.0,5932600],["2024-03-26",7750.0,7940.0,7650.0,7820.0,4516600],["2024-03-27",7830.0,7940.0,7750.0,7780.0,3224500],["2024-03-28",7830.0,7860.0,7690.0,7700.0,3613500],["2024-03-29",7700.0,7730.0,7550.0,7600.0,3745100],["2024-04-01",7580.0,7880.0,7580.0,7800.0,7238000],["2024-04-02",7820.0,7840.0,7710.0,7840.0,3755700],["2024-04-03",7840.0,8190.0,7830.0,8000.0,10047600],["2024-04-04",7940.0,8040.0,7800.0,7900.0,3846200],["2024-04-05",7800.0,7890.0,7620.0,7700.0,5955600],["2024-04-08",7680.0,7700.0,7520.0,7520.0,4307800],["2024-04-09",7520.0,7700.0,7500.0,7700.0,1990200],["2024-04-10",7700.0,7700.0,7430.0,7490.0,5237600],["2024-04-11",7350.0,7520.0,7350.0,7500.0,2506100],["2024-04-12",7500.0,7600.0,7500.0,7530.0,1856000],["2024-04-15",7420.0,7520.0,7010.0,7010.0,4544000],["2024-04-16",6950.0,7010.0,6560.0,6800.0,8505700],["2024-04-17",6810.0,6840.0,6660.0,6680.0,2030800],["2024-04-19",6660.0,6660.0,6250.0,6370.0,3854200],["2024-04-22",6450.0,6540.0,6400.0,6500.0,1310300],["2024-04-23",6510.0,6560.0,6390.0,6430.0,1914500],["2024-04-24",6520.0,6690.0,6500.0,6690.0,5776800],["2024-04-25",6700.0,6700.0,6590.0,6650.0,3026900],["2024-04-26",6610.0,6660.0,6600.0,6600.0,1151000],["2024-05-02",6600.0,6650.0,6530.0,6580.0,1484600],["2024-05-03",6700.0,6740.0,6600.0,6680.0,1067800],["2024-05-06",6790.0,6890.0,6710.0,6890.0,1241000],["2024-05-07",6890.0,6890.0,6780.0,6860.0,855600],["2024-05-08",6810.0,6810.0,6690.0,6800.0,1346400],["2024-05-09",6800.0,6880.0,6760.0,6800.0,824800],["2024-05-10",6790.0,6840.0,6710.0,6800.0,1958100],["2024-05-13",6830.0,6950.0,6820.0,6870.0,1657100],["2024-05-14",6870.0,6950.0,6830.0,6900.0,875000],["2024-05-15",6990.0,6990.0,6860.0,6870.0,5361700],["2024-05-16",6930.0,6940.0,6870.0,6880.0,1354900],["2024-05-17",6950.0,6950.0,6860.0,6900.0,1263000],["2024-05-20",6920.0,7060.0,6920.0,6970.0,2321400],["2024-05-21",7000.0,7090.0,6950.0,7090.0,2553900],["2024-05-22",7200.0,7210.0,7070.0,7090.0,2259600],["2024-05-23",7050.0,7090.0,6910.0,7060.0,1807000],["2024-05-24",6970.0,7080.0,6830.0,6910.0,2393700],["2024-05-27",6960.0,6960.0,6900.0,6960.0,842700],["2024-05-28",7000.0,7070.0,6990.0,7030.0,1475100],["2024-05-29",7090.0,7440.0,7010.0,7370.0,7328400],["2024-05-30",7250.0,7400.0,7140.0,7300.0,2215700],["2024-05-31",7350.0,7400.0,7200.0,7200.0,2270800],["2024-06-03",7300.0,7300.0,7240.0,7280.0,2478000],["2024-06-04",7260.0,7310.0,7210.0,7280.0,1781800],["2024-06-05",7310.0,7370.0,7230.0,7290.0,1946500],["2024-06-06",7300.0,7300.0,7180.0,7200.0,1813500],["2024-06-07",7270.0,7270.0,7140.0,7140.0,2082100],["2024-06-10",7200.0,7220.0,7150.0,7160.0,1793400],["2024-06-11",7200.0,7210.0,7060.0,7090.0,1719000],["2024-06-12",7080.0,7200.0,7030.0,7200.0,1412200],["2024-06-13",7200.0,7240.0,7140.0,7190.0,1201600],["2024-06-14",7190.0,7200.0,7000.0,7000.0,1632700],["2024-06-17",7000.0,7090.0,6900.0,7000.0,1877900],["2024-06-18",7050.0,7050.0,6930.0,7010.0,1183400],["2024-06-19",6950.0,7050.0,6900.0,7010.0,1449000],["2024-06-20",7000.0,7000.0,6920.0,7000.0,1034700],["2024-06-21",7030.0,7030.0,6930.0,7000.0,937500],["2024-06-24",6980.0,7160.0,6890.0,6980.0,2571600],["2024-06-25",6980.0,7000.0,6910.0,7000.0,783800],["2024-06-26",7000.0,7000.0,6880.0,6980.0,820900],["2024-06-27",6920.0,6970.0,6900.0,6970.0,886200],["2024-06-28",6970.0,6990.0,6780.0,6880.0,1163100],["2024-07-01",6870.0,6900.0,6790.0,6900.0,549600],["2024-07-02",6940.0,6960.0,6850.0,6930.0,588300],["2024-07-03",6910.0,6920.0,6860.0,6860.0,645400],["2024-07-04",6850.0,6900.0,6830.0,6880.0,822000],["2024-07-05",6880.0,6900.0,6800.0,6830.0,799400],["2024-07-08",6820.0,6830.0,6690.0,6740.0,4295400],["2024-07-09",6720.0,6740.0,6650.0,6680.0,1133900],["2024-07-10",6720.0,6740.0,6680.0,6710.0,966100],["2024-07-11",6710.0,6880.0,6710.0,6820.0,3401300],["2024-07-12",6800.0,6840.0,6740.0,6790.0,460600],["2024-07-15",6720.0,6830.0,6720.0,6730.0,737800],["2024-07-16",6760.0,6850.0,6720.0,6740.0,861400],["2024-07-17",6760.0,6790.0,6480.0,6690.0,1588100],["2024-07-18",6670.0,6670.0,6540.0,6670.0,996500],["2024-07-19",6670.0,6670.0,6480.0,6480.0,941600],["2024-07-22",6490.0,6500.0,6200.0,6300.0,1257300],["2024-07-23",6300.0,6360.0,6230.0,6270.0,779800],["2024-07-24",6200.0,6480.0,6100.0,6480.0,3007500],["2024-07-25",6450.0,6450.0,6200.0,6240.0,808900],["2024-07-26",6250.0,6300.0,6190.0,6230.0,1321000],["2024-07-29",6240.0,6290.0,6210.0,6210.0,497800],["2024-07-30",6120.0,6180.0,6100.0,6170.0,1130900],["2024-07-31",6170.0,6270.0,6150.0,6170.0,993800],["2024-08-01",6150.0,6190.0,5900.0,5980.0,1464300],["2024-08-02",5840.0,6000.0,5840.0,5980.0,787900],["2024-08-05",5940.0,5940.0,5570.0,5570.0,2558800],["2024-08-06",5520.0,5610.0,5460.0,5600.0,1418100],["2024-08-07",5660.0,5660.0,5550.0,5600.0,1026600],["2024-08-08",5600.0,5680.0,5560.0,5600.0,801800],["2024-08-09",5630.0,5700.0,5620.0,5700.0,719800],["2024-08-12",5680.0,5690.0,5610.0,5680.0,387600],["2024-08-13",5620.0,5720.0,5620.0,5620.0,795800],["2024-08-14",5640.0,5700.0,5550.0,5600.0,829500],["2024-08-15",5600.0,5600.0,5500.0,5580.0,639100],["2024-08-16",5600.0,5840.0,5550.0,5750.0,2823000],["2024-08-19",5790.0,5900.0,5740.0,5770.0,1113400],["2024-08-20",5770.0,6000.0,5760.0,5970.0,2340800],["2024-08-21",6250.0,6250.0,5950.0,6100.0,4490300],["2024-08-22",6100.0,6100.0,5940.0,5990.0,1563200],["2024-08-23",5940.0,5990.0,5830.0,5940.0,2146500],["2024-08-26",6080.0,6080.0,5940.0,5990.0,1478700],["2024-08-27",5960.0,5980.0,5870.0,5950.0,1083700],["2024-08-28",5950.0,5950.0,5750.0,5850.0,1894900],["2024-08-29",5870.0,5870.0,5760.0,5860.0,8026500],["2024-08-30",5860.0,5860.0,5770.0,5850.0,1741500],["2024-09-04",5720.0,5850.0,5720.0,5800.0,3597300],["2024-09-05",5830.0,5840.0,5750.0,5800.0,1929700],["2024-09-06",5770.0,5770.0,5710.0,5750.0,1224500],["2024-09-09",5720.0,5750.0,5660.0,5690.0,955800],["2024-09-10",5690.0,5720.0,5530.0,5560.0,1523200],["2024-09-11",5580.0,5590.0,5180.0,5410.0,957300],["2024-09-12",5440.0,5450.0,5390.0,5410.0,738400],["2024-09-13",5440.0,5440.0,5340.0,5390.0,750600],["2024-09-16",5400.0,5400.0,5200.0,5280.0,886300],["2024-09-17",5280.0,5450.0,5170.0,5450.0,1935000],["2024-09-18",5430.0,5460.0,5380.0,5390.0,1042600],["2024-09-19",5400.0,5500.0,5390.0,5500.0,745000],["2024-09-20",5540.0,5550.0,5460.0,5500.0,1095200],["2024-09-23",5500.0,5520.0,5440.0,5470.0,855300],["2024-09-24",5450.0,5500.0,5390.0,5500.0,712900],["2024-09-25",5520.0,5590.0,5520.0,5580.0,1339800],["2024-09-26",5580.0,5640.0,5520.0,5520.0,1673000],["2024-09-27",5640.0,5640.0,5510.0,5550.0,1202600],["2024-09-30",5590.0,5590.0,5470.0,5480.0,1654900],["2024-10-01",5500.0,5570.0,5480.0,5570.0,1187600],["2024-10-02",5570.0,5570.0,5460.0,5490.0,1284200],["2024-10-03",5530.0,5540.0,5380.0,5410.0,915900],["2024-10-04",5460.0,5460.0,5320.0,5420.0,1077600],["2024-10-07",5390.0,5410.0,5330.0,5330.0,757800],["2024-10-08",5330.0,5370.0,5290.0,5290.0,747900],["2024-10-09",5300.0,5340.0,5290.0,5290.0,3565200],["2024-10-10",5310.0,5350.0,5250.0,5290.0,716600],["2024-10-11",5290.0,5320.0,5260.0,5270.0,3108800],["2024-10-14",5300.0,5320.0,5250.0,5260.0,549600],["2024-10-15",5260.0,5280.0,5200.0,5260.0,1138800],["2024-10-16",5250.0,5290.0,5200.0,5280.0,3336500],["2024-10-17",5270.0,5530.0,5190.0,5530.0,2286500],["2024-10-18",5580.0,5580.0,5380.0,5380.0,2452800],["2024-10-21",5410.0,5410.0,5320.0,5330.0,5039000],["2024-10-22",5340.0,5390.0,5220.0,5280.0,611200],["2024-10-23",5230.0,5360.0,5180.0,5320.0,6575400],["2024-10-24",5320.0,5320.0,5230.0,5230.0,593100],["2024-10-25",5280.0,5390.0,5220.0,5330.0,2269700],["2024-10-28",5330.0,5380.0,5330.0,5380.0,763000],["2024-10-29",5390.0,5450.0,5360.0,5360.0,4210600],["2024-10-30",5380.0,5380.0,5330.0,5340.0,1794700],["2024-10-31",5390.0,5390.0,5290.0,5330.0,1061900],["2024-11-01",5310.0,5360.0,5260.0,5340.0,1061100],["2024-11-04",5350.0,5350.0,5220.0,5270.0,4439000],["2024-11-05",5290.0,5290.0,5230.0,5230.0,604400],["2024-11-06",5240.0,5330.0,5240.0,5280.0,4343700],["2024-11-07",5320.0,5450.0,5320.0,5390.0,2301600],["2024-11-08",5420.0,5420.0,5300.0,5340.0,2581600],["2024-11-11",5300.0,5330.0,5240.0,5270.0,951200],["2024-11-12",5270.0,5290.0,5230.0,5250.0,3543100],["2024-11-13",5240.0,5250.0,5200.0,5240.0,774400],["2024-11-14",5260.0,5260.0,5120.0,5120.0,1687683],["2024-11-15",5100.0,5180.0,5020.0,5180.0,1097200],["2024-11-18",5160.0,5200.0,5100.0,5200.0,4551100],["2024-11-19",5200.0,5200.0,5140.0,5150.0,8260956],["2024-11-20",5100.0,5290.0,5100.0,5280.0,2426400],["2024-11-21",5200.0,5300.0,5200.0,5300.0,478000],["2024-11-22",5300.0,5300.0,5180.0,5250.0,1888100],["2024-11-25",5230.0,5290.0,5200.0,5280.0,729700],["2024-11-26",5280.0,5450.0,5280.0,5450.0,3593840],["2024-11-27",5450.0,5490.0,5400.0,5430.0,943100],["2024-11-28",5420.0,5480.0,5380.0,5380.0,1032600],["2024-11-29",5370.0,5400.0,5310.0,5380.0,837900],["2024-12-02",5400.0,5410.0,5330.0,5380.0,1290100],["2024-12-03",5380.0,5390.0,5320.0,5320.0,1047500],["2024-12-04",5280.0,5330.0,5200.0,5280.0,1302300],["2024-12-05",5220.0,5460.0,5200.0,5460.0,1689900],["2024-12-06",5460.0,5490.0,5310.0,5400.0,1231000],["2024-12-09",5370.0,5770.0,5370.0,5730.0,8195160],["2024-12-10",5730.0,5770.0,5650.0,5650.0,1852900],["2024-12-11",5660.0,6010.0,5650.0,5870.0,5589400],["2024-12-12",5870.0,5870.0,5690.0,5700.0,1760800],["2024-12-13",5700.0,5850.0,5600.0,5690.0,2518100],["2024-12-16",5700.0,5740.0,5530.0,5650.0,1566900],["2024-12-17",5680.0,5830.0,5630.0,5720.0,5038600],["2024-12-18",5720.0,5770.0,5660.0,5760.0,1288900],["2024-12-19",5660.0,5770.0,5620.0,5670.0,2255800],["2024-12-20",5710.0,5880.0,5680.0,5700.0,1934400],["2024-12-23",5700.0,5820.0,5700.0,5730.0,1154900],["2024-12-24",5720.0,5720.0,5500.0,5580.0,2969400],["2024-12-25",5600.0,5710.0,5570.0,5650.0,2503900],["2024-12-26",5610.0,6040.0,5610.0,5970.0,7845800],["2024-12-27",5970.0,6030.0,5870.0,5900.0,1374600],["2024-12-30",5870.0,5910.0,5690.0,5710.0,2463900],["2024-12-31",5720.0,5780.0,5640.0,5720.0,2333100],["2025-01-02",5740.0,5770.0,5680.0,5680.0,949000],["2025-01-03",5740.0,5740.0,5500.0,5510.0,2538600],["2025-01-06",5510.0,5550.0,5260.0,5260.0,2410700],["2025-01-07",5270.0,5330.0,5200.0,5200.0,1780400],["2025-01-08",5240.0,5320.0,5230.0,5310.0,1172400],["2025-01-09",5320.0,5340.0,5250.0,5270.0,2354500],["2025-01-10",5270.0,5330.0,5150.0,5150.0,1206100],["2025-01-13",5100.0,5220.0,5100.0,5200.0,1190500],["2025-01-14",5190.0,5260.0,5120.0,5120.0,3627848],["2025-01-15",5120.0,5200.0,5110.0,5170.0,721300],["2025-01-16",5250.0,5310.0,5210.0,5290.0,4237548],["2025-01-17",5290.0,5350.0,5240.0,5350.0,784700],["2025-01-20",5460.0,5660.0,5430.0,5430.0,2303000],["2025-01-21",5480.0,5490.0,5390.0,5390.0,860200],["2025-01-22",5400.0,5480.0,5290.0,5290.0,1125800],["2025-01-23",5290.0,5360.0,5250.0,5350.0,795300],["2025-01-24",5360.0,5400.0,5310.0,5320.0,737700],["2025-02-03",5290.0,5410.0,5290.0,5380.0,606700],["2025-02-04",5380.0,5460.0,5350.0,5450.0,4333648],["2025-02-05",5480.0,5580.0,5450.0,5490.0,2975500],["2025-02-06",5510.0,5560.0,5460.0,5490.0,933200],["2025-02-07",5440.0,5600.0,5440.0,5540.0,1906800],["2025-02-10",5520.0,5520.0,5410.0,5450.0,1106900],["2025-02-11",5450.0,5540.0,5430.0,5500.0,1179100],["2025-02-12",5510.0,5590.0,5480.0,5530.0,1139800],["2025-02-13",5560.0,5620.0,5510.0,5550.0,1921400],["2025-02-14",5570.0,5700.0,5570.0,5700.0,2092600],["2025-02-17",5680.0,6000.0,5680.0,5900.0,7671500],["2025-02-18",5960.0,6050.0,5860.0,5950.0,13259200],["2025-02-19",5960.0,6250.0,5960.0,6180.0,8283800],["2025-02-20",6240.0,6320.0,6150.0,6250.0,3931300],["2025-02-21",6250.0,6340.0,6150.0,6250.0,5912400],["2025-02-24",6200.0,6230.0,6090.0,6230.0,2898500],["2025-02-25",6300.0,6500.0,6250.0,6390.0,4569000],["2025-02-26",6420.0,6440.0,6330.0,6350.0,3182500],["2025-02-27",6400.0,6440.0,6320.0,6370.0,2242600],["2025-02-28",6400.0,6460.0,6370.0,6460.0,2533500],["2025-03-03",6490.0,6490.0,6360.0,6410.0,1978700],["2025-03-04",6370.0,6450.0,6100.0,6450.0,4555100],["2025-03-05",6450.0,6470.0,6250.0,6380.0,2324500],["2025-03-06",6330.0,6380.0,6260.0,6370.0,3132228],["2025-03-07",6370.0,6530.0,6350.0,6400.0,3953200],["2025-03-10",6400.0,6440.0,6250.0,6330.0,12373149],["2025-03-11",6250.0,6350.0,6200.0,6350.0,6781000],["2025-03-12",6380.0,6760.0,6380.0,6700.0,13260000],["2025-03-13",6700.0,6700.0,6400.0,6400.0,3572800],["2025-03-14",6410.0,6570.0,6390.0,6450.0,4811500],["2025-03-17",6450.0,6690.0,6450.0,6640.0,4121500],["2025-03-18",6700.0,6700.0,6490.0,6490.0,4618200],["2025-03-19",6480.0,6600.0,6420.0,6520.0,2562600],["2025-03-20",6550.0,6670.0,6430.0,6650.0,4765300],["2025-03-21",6680.0,6910.0,6650.0,6770.0,4476400],["2025-03-24",6780.0,6900.0,6700.0,6900.0,3823800],["2025-03-25",6970.0,6970.0,6810.0,6830.0,4379300],["2025-03-26",6850.0,6880.0,6580.0,6710.0,3712300],["2025-03-27",6710.0,6730.0,6600.0,6710.0,1853800],["2025-03-28",6710.0,6730.0,6570.0,6690.0,2696500],["2025-03-31",6620.0,6770.0,6590.0,6740.0,2518000],["2025-04-01",6750.0,6790.0,6670.0,6780.0,1239400],["2025-04-02",6760.0,6910.0,6750.0,6760.0,3680600],["2025-04-03",6380.0,6490.0,6290.0,6290.0,4761300],["2025-04-04",5850.0,6340.0,5850.0,5850.0,8505900],["2025-04-08",5790.0,5790.0,5450.0,5450.0,1854100],["2025-04-09",5070.0,5280.0,5070.0,5070.0,6851600],["2025-04-10",5420.0,5420.0,5420.0,5420.0,732400],["2025-04-11",5500.0,5760.0,5310.0,5760.0,5317200],["2025-04-14",5800.0,5880.0,5640.0,5790.0,2595700],["2025-04-15",5700.0,5790.0,5580.0,5620.0,2004000],["2025-04-16",5600.0,5740.0,5500.0,5600.0,1592000],["2025-04-17",5550.0,5700.0,5550.0,5690.0,2088900],["2025-04-18",5710.0,5810.0,5690.0,5710.0,2055300],["2025-04-21",5750.0,5750.0,5650.0,5710.0,1479529],["2025-04-22",5650.0,5700.0,5320.0,5390.0,3992915],["2025-04-23",5600.0,5690.0,5500.0,5650.0,1759983],["2025-04-24",5700.0,5800.0,5610.0,5680.0,1845451],["2025-04-25",5690.0,5730.0,5620.0,5650.0,1111242],["2025-04-28",5670.0,5740.0,5650.0,5700.0,2613282],["2025-04-29",5720.0,5800.0,5680.0,5800.0,2489135],["2025-05-05",5900.0,5970.0,5760.0,5910.0,1698800],["2025-05-06",5910.0,5940.0,5840.0,5850.0,1544500],["2025-05-07",5830.0,5990.0,5830.0,5960.0,2572201],["2025-05-08",5900.0,5980.0,5820.0,5900.0,1792115],["2025-05-09",5920.0,6050.0,5920.0,5950.0,2473402],["2025-05-12",6000.0,6030.0,5830.0,5910.0,1399719],["2025-05-13",5960.0,5970.0,5850.0,5900.0,2010912],["2025-05-14",5970.0,5970.0,5850.0,5900.0,1685282],["2025-05-15",5950.0,6050.0,5860.0,5900.0,3067778],["2025-05-16",5960.0,6010.0,5880.0,5910.0,2403259],["2025-05-19",5930.0,6090.0,5920.0,6020.0,3482609],["2025-05-20",6030.0,6040.0,5960.0,5970.0,1844879],["2025-05-21",6000.0,6000.0,5810.0,5940.0,2676462],["2025-05-22",5850.0,6150.0,5850.0,6030.0,5196071],["2025-05-23",6020.0,6390.0,6010.0,6100.0,5043170],["2025-05-26",6140.0,6250.0,5950.0,6240.0,3155541],["2025-05-27",6270.0,6370.0,6190.0,6320.0,5410668],["2025-05-28",6350.0,6380.0,6200.0,6270.0,2977042],["2025-05-29",6280.0,6400.0,6200.0,6320.0,2800091],["2025-05-30",6370.0,6370.0,6210.0,6210.0,1876562],["2025-06-02",6250.0,6640.0,6250.0,6640.0,5899173],["2025-06-03",7040.0,7040.0,6740.0,6900.0,10176241],["2025-06-04",6900.0,7380.0,6880.0,7380.0,26142138],["2025-06-05",7500.0,7790.0,7460.0,7700.0,13128948],["2025-06-06",7720.0,7720.0,7350.0,7400.0,11285436],["2025-06-09",7400.0,7610.0,7350.0,7450.0,8672863],["2025-06-10",7390.0,7660.0,7390.0,7590.0,9800769],["2025-06-11",7600.0,7600.0,7380.0,7500.0,5915748],["2025-06-12",7500.0,7700.0,7440.0,7500.0,5880072],["2025-06-13",7330.0,7380.0,6980.0,7300.0,11099259],["2025-06-16",7270.0,7340.0,7100.0,7250.0,4579420],["2025-06-17",7270.0,7420.0,7200.0,7340.0,3872068],["2025-06-18",7340.0,7380.0,7130.0,7140.0,3749546],["2025-06-19",7140.0,7240.0,6980.0,7200.0,6551546],["2025-06-20",7270.0,7270.0,7030.0,7120.0,2502147],["2025-06-23",6960.0,7050.0,6900.0,7050.0,6222011],["2025-06-24",7200.0,7200.0,7120.0,7160.0,3698667],["2025-06-25",7160.0,7420.0,7140.0,7260.0,5450756],["2025-06-26",7250.0,7260.0,7100.0,7250.0,3026849],["2025-06-27",7240.0,7370.0,7160.0,7220.0,5345252],["2025-06-30",7200.0,7250.0,7170.0,7180.0,2352053],["2025-07-01",7200.0,7220.0,7030.0,7160.0,4077935],["2025-07-02",7150.0,7250.0,7080.0,7250.0,4000922],["2025-07-03",7210.0,7450.0,7150.0,7280.0,7782754],["2025-07-04",7310.0,7480.0,7310.0,7430.0,5415752],["2025-07-07",7430.0,7570.0,7380.0,7500.0,5987708],["2025-07-08",7550.0,7580.0,7400.0,7480.0,4749051],["2025-07-09",7510.0,7570.0,7410.0,7470.0,5948651],["2025-07-10",7480.0,7690.0,7450.0,7520.0,5469352],["2025-07-11",7650.0,7650.0,7470.0,7600.0,5954036],["2025-07-14",7580.0,7880.0,7360.0,7880.0,10826907],["2025-07-15",7930.0,7980.0,7700.0,7700.0,9840490],["2025-07-16",7710.0,8200.0,7690.0,8200.0,9339263],["2025-07-17",8230.0,8690.0,8230.0,8440.0,14001158],["2025-07-18",8440.0,8610.0,8210.0,8400.0,15205051],["2025-07-21",8350.0,8400.0,8030.0,8050.0,8819830],["2025-07-22",8000.0,8400.0,8000.0,8400.0,9707500],["2025-07-23",8480.0,8490.0,8310.0,8380.0,7677700],["2025-07-24",8360.0,8390.0,8150.0,8300.0,5978000],["2025-07-25",8300.0,8400.0,8250.0,8380.0,6461700],["2025-07-28",8510.0,8760.0,8430.0,8600.0,15005500],["2025-07-29",9200.0,9200.0,8900.0,8920.0,31180100],["2025-07-30",9230.0,9540.0,9100.0,9540.0,16201200],["2025-07-31",10100.0,10100.0,9540.0,9700.0,18017700],["2025-08-01",9630.0,9630.0,9100.0,9110.0,15119300],["2025-08-04",9110.0,9420.0,9110.0,9400.0,8191800],["2025-08-05",9600.0,9600.0,8750.0,9350.0,17625400],["2025-08-06",9150.0,9350.0,9150.0,9350.0,6712100],["2025-08-07",9410.0,9650.0,9340.0,9450.0,9022200],["2025-08-08",9550.0,9570.0,9180.0,9500.0,10386300],["2025-08-11",9550.0,9960.0,9540.0,9590.0,9419300],["2025-08-12",9730.0,9730.0,9210.0,9550.0,8609000],["2025-08-13",9580.0,9940.0,9520.0,9900.0,18111900],["2025-08-14",10200.0,10400.0,9800.0,10400.0,15840002],["2025-08-15",10450.0,10500.0,9900.0,10100.0,15795932],["2025-08-18",10000.0,10000.0,9720.0,9800.0,10438222],["2025-08-19",9840.0,10200.0,9700.0,10000.0,11202730],["2025-08-20",9900.0,9910.0,9370.0,9500.0,11144631],["2025-08-21",9520.0,9590.0,9200.0,9200.0,8251938],["2025-08-22",9000.0,9150.0,8560.0,8560.0,17315328],["2025-08-25",8560.0,8750.0,8500.0,8600.0,4830035],["2025-08-26",8570.0,8970.0,8560.0,8970.0,3035131],["2025-08-27",9000.0,9200.0,8900.0,9010.0,8963918],["2025-08-28",9010.0,9030.0,8890.0,8910.0,3304911],["2025-08-29",9020.0,9080.0,8950.0,9000.0,5223221],["2025-09-03",9020.0,9380.0,9010.0,9270.0,4877632],["2025-09-04",9310.0,9400.0,9280.0,9280.0,7746129],["2025-09-05",9370.0,9500.0,9100.0,9100.0,9780817],["2025-09-08",9070.0,9110.0,8600.0,8600.0,7137831],["2025-09-09",8660.0,8970.0,8560.0,8970.0,7076419],["2025-09-10",9000.0,9000.0,8670.0,8770.0,2933315],["2025-09-11",8770.0,8770.0,8500.0,8620.0,2986032],["2025-09-12",8740.0,8890.0,8690.0,8890.0,3461024],["2025-09-15",8850.0,8990.0,8850.0,8990.0,2493929],["2025-09-16",9070.0,9100.0,8880.0,8980.0,3999627],["2025-09-17",9000.0,9600.0,8850.0,9600.0,30813331],["2025-09-18",9700.0,9840.0,9500.0,9600.0,9341026],["2025-09-19",9740.0,9850.0,9560.0,9800.0,13608417],["2025-09-22",9870.0,9870.0,9250.0,9500.0,10595553],["2025-09-23",9500.0,9590.0,9370.0,9530.0,3568038],["2025-09-24",9550.0,9750.0,9430.0,9610.0,9190145],["2025-09-25",9670.0,10250.0,9640.0,10200.0,28760721],["2025-09-26",10100.0,10200.0,9940.0,9990.0,7251428],["2025-09-29",9990.0,10200.0,9660.0,9740.0,10231027],["2025-09-30",9740.0,9810.0,9160.0,9540.0,10809424],["2025-10-01",9550.0,9600.0,9370.0,9590.0,5353600],["2025-10-02",9600.0,9600.0,9250.0,9270.0,5502400],["2025-10-03",9250.0,9250.0,8800.0,8910.0,9156700],["2025-10-06",9120.0,9400.0,9020.0,9380.0,4845800],["2025-10-07",9380.0,9380.0,9050.0,9050.0,6615800],["2025-10-08",9150.0,9190.0,9020.0,9130.0,5346700],["2025-10-09",9280.0,9400.0,9160.0,9300.0,4110500],["2025-10-10",9240.0,9540.0,9240.0,9370.0,10111200],["2025-10-13",9210.0,9680.0,9200.0,9680.0,8969800],["2025-10-14",9710.0,9800.0,9450.0,9590.0,12469800],["2025-10-15",9650.0,9740.0,9490.0,9600.0,5966700],["2025-10-16",9690.0,9990.0,9660.0,9850.0,10488500],["2025-10-17",9940.0,10100.0,9690.0,9850.0,11086900],["2025-10-20",9710.0,9850.0,9170.0,9170.0,9328200],["2025-10-21",8900.0,9030.0,8530.0,8530.0,17609814],["2025-10-22",8530.0,8550.0,8000.0,8450.0,12763352],["2025-10-23",8460.0,8580.0,8300.0,8390.0,4729539],["2025-10-24",8300.0,8360.0,8100.0,8320.0,4648532],["2025-10-27",8390.0,8390.0,8100.0,8100.0,4222033],["2025-10-28",8060.0,8480.0,8050.0,8480.0,4679335],["2025-10-29",8470.0,8760.0,8400.0,8680.0,5774041],["2025-10-30",8660.0,8780.0,8580.0,8680.0,5724420],["2025-10-31",8580.0,8920.0,8580.0,8700.0,5946918],["2025-11-03",8700.0,9070.0,8680.0,8680.0,8609727],["2025-11-04",8640.0,8840.0,8320.0,8790.0,7524922],["2025-11-05",8730.0,8800.0,8600.0,8690.0,2893619],["2025-11-06",8550.0,8690.0,8450.0,8450.0,4009101],["2025-11-07",8440.0,8440.0,8050.0,8080.0,5334800],["2025-11-10",8080.0,8170.0,7990.0,8100.0,3015901],["2025-11-11",8110.0,8250.0,8100.0,8250.0,1843204],["2025-11-12",8300.0,8500.0,8260.0,8500.0,3395807],["2025-11-13",8500.0,8550.0,8490.0,8520.0,1647205],["2025-11-14",8480.0,8820.0,8480.0,8780.0,6026209],["2025-11-17",8880.0,8940.0,8820.0,8870.0,2777867],["2025-11-18",8820.0,8880.0,8670.0,8770.0,2104468],["2025-11-19",8770.0,8790.0,8510.0,8630.0,1831143],["2025-11-20",8650.0,8680.0,8440.0,8540.0,2271149],["2025-11-21",8440.0,8740.0,8430.0,8740.0,5974861],["2025-11-24",8690.0,8690.0,8390.0,8480.0,3837452],["2025-11-25",8400.0,8430.0,8180.0,8180.0,4537833],["2025-11-26",8180.0,8450.0,8180.0,8430.0,3011632],["2025-11-27",8430.0,8440.0,8280.0,8300.0,2888527],["2025-11-28",8350.0,8360.0,8250.0,8310.0,1951122],["2025-12-01",8310.0,8330.0,8170.0,8170.0,1946919],["2025-12-02",8190.0,8190.0,8020.0,8120.0,2578822],["2025-12-03",8120.0,8180.0,8080.0,8180.0,4482307],["2025-12-04",8270.0,8370.0,8210.0,8330.0,2732711],["2025-12-05",8400.0,8400.0,8150.0,8160.0,2335009],["2025-12-08",8160.0,8170.0,7990.0,8020.0,4988903],["2025-12-09",8030.0,8130.0,8010.0,8020.0,2913104],["2025-12-10",8040.0,8180.0,8020.0,8040.0,1380811],["2025-12-11",8050.0,8080.0,7950.0,7980.0,3413709],["2025-12-12",7960.0,7980.0,7430.0,7430.0,5283307],["2025-12-15",7290.0,7450.0,7150.0,7200.0,4441129],["2025-12-16",7210.0,7620.0,7200.0,7620.0,6194933],["2025-12-17",7500.0,7640.0,7420.0,7600.0,1909519],["2025-12-18",7590.0,7650.0,7480.0,7600.0,997727],["2025-12-19",7600.0,7630.0,7560.0,7600.0,1232913],["2025-12-22",7600.0,7720.0,7530.0,7530.0,2824923],["2025-12-23",7650.0,7650.0,7490.0,7560.0,2390815],["2025-12-24",7520.0,7630.0,7520.0,7540.0,1614515],["2025-12-25",7500.0,7600.0,7480.0,7490.0,1824314],["2025-12-26",7370.0,7500.0,7260.0,7500.0,3134215],["2025-12-29",7500.0,7670.0,7500.0,7610.0,1740313],["2025-12-30",7610.0,7640.0,7500.0,7620.0,1233124],["2025-12-31",7600.0,7600.0,7520.0,7520.0,1221618],["2026-01-05",7510.0,7610.0,7330.0,7390.0,2655100],["2026-01-06",7390.0,7430.0,7190.0,7330.0,5261500],["2026-01-07",7330.0,7480.0,7270.0,7480.0,1799014],["2026-01-08",7500.0,7550.0,7380.0,7470.0,5053008],["2026-01-09",7500.0,7500.0,7110.0,7210.0,4687039],["2026-01-12",7190.0,7490.0,7010.0,7490.0,3297346],["2026-01-13",7600.0,7600.0,7450.0,7520.0,3654442],["2026-01-14",7450.0,7530.0,7300.0,7420.0,3052159],["2026-01-15",7320.0,7530.0,7300.0,7490.0,2428563],["2026-01-16",7480.0,7500.0,7320.0,7400.0,2070755],["2026-01-19",7360.0,7420.0,7280.0,7300.0,3156332],["2026-01-20",7300.0,7370.0,7230.0,7280.0,5544941],["2026-01-21",7270.0,7280.0,7070.0,7240.0,3116462],["2026-01-22",7220.0,7550.0,7190.0,7400.0,2832943],["2026-01-23",7360.0,7400.0,7190.0,7260.0,1840735],["2026-01-26",7250.0,7280.0,6760.0,6950.0,4153442],["2026-01-27",6950.0,6950.0,6820.0,6890.0,1856025],["2026-01-28",6900.0,6950.0,6600.0,6890.0,7862801],["2026-01-29",6890.0,7050.0,6880.0,7050.0,3454100],["2026-01-30",7050.0,7200.0,7050.0,7150.0,1632400],["2026-02-02",7120.0,7150.0,6900.0,6980.0,5710600],["2026-02-03",6990.0,7120.0,6990.0,7100.0,2442500],["2026-02-04",7120.0,7180.0,7050.0,7110.0,2039800],["2026-02-05",7100.0,7160.0,7030.0,7090.0,1768900],["2026-02-06",7020.0,7020.0,6780.0,6900.0,2401100],["2026-02-09",6900.0,6900.0,6660.0,6750.0,2682900],["2026-02-10",6700.0,6800.0,6550.0,6700.0,3180100],["2026-02-11",6700.0,6970.0,6700.0,6900.0,1948200],["2026-02-12",6990.0,6990.0,6860.0,6950.0,1094500],["2026-02-13",6890.0,6940.0,6840.0,6890.0,4540400],["2026-02-23",6900.0,6920.0,6800.0,6840.0,2066500],["2026-02-24",6840.0,6880.0,6750.0,6840.0,1805300],["2026-02-25",6850.0,6850.0,6750.0,6770.0,2043600],["2026-02-26",6770.0,6790.0,6550.0,6620.0,12677700],["2026-02-27",6610.0,6610.0,6450.0,6450.0,3742000],["2026-03-02",6160.0,6390.0,6160.0,6240.0,3112714],["2026-03-03",6200.0,6320.0,6040.0,6150.0,3004341],["2026-03-04",6090.0,6150.0,5870.0,6100.0,5206042],["2026-03-05",6140.0,6270.0,6060.0,6060.0,1856636],["2026-03-06",6050.0,6050.0,5930.0,6010.0,2905126],["2026-03-09",5700.0,5700.0,5590.0,5590.0,2130542],["2026-03-10",5400.0,5660.0,5400.0,5590.0,5764345],["2026-03-11",5500.0,5870.0,5500.0,5750.0,2624930],["2026-03-12",5710.0,5790.0,5600.0,5690.0,3779389],["2026-03-13",5580.0,5850.0,5550.0,5710.0,2246528],["2026-03-16",5800.0,5920.0,5730.0,5850.0,1962627],["2026-03-17",5910.0,6050.0,5850.0,5860.0,2302428],["2026-03-18",5860.0,5950.0,5800.0,5870.0,1478426],["2026-03-19",5800.0,6030.0,5800.0,5990.0,1807317],["2026-03-20",5980.0,5980.0,5830.0,5870.0,1110429],["2026-03-23",5810.0,5840.0,5460.0,5520.0,2622725],["2026-03-24",5650.0,5840.0,5590.0,5790.0,1524727],["2026-03-25",5790.0,5950.0,5790.0,5900.0,1291040],["2026-03-26",5930.0,5930.0,5820.0,5840.0,730953],["2026-03-27",5800.0,6240.0,5800.0,6240.0,4177857],["2026-03-30",6150.0,6480.0,6110.0,6400.0,3553565],["2026-03-31",6480.0,6480.0,6180.0,6260.0,3531450],["2026-04-01",6390.0,6420.0,6300.0,6330.0,2211740],["2026-04-02",6290.0,6330.0,6180.0,6220.0,1679244],["2026-04-03",6220.0,6340.0,6150.0,6220.0,2225033],["2026-04-06",6220.0,6220.0,5970.0,5970.0,1587959],["2026-04-07",6000.0,6050.0,5850.0,5900.0,1563136],["2026-04-08",6100.0,6210.0,6010.0,6200.0,4969683],["2026-04-09",6100.0,6380.0,6100.0,6250.0,3195053],["2026-04-10",6250.0,6320.0,6220.0,6250.0,5040061],["2026-04-13",6210.0,6350.0,6160.0,6300.0,1852031],["2026-04-14",6350.0,6390.0,6270.0,6390.0,2917139],["2026-04-15",6420.0,6430.0,6310.0,6390.0,2971444],["2026-04-16",6310.0,6370.0,6210.0,6290.0,1839948],["2026-04-17",6290.0,6310.0,6200.0,6230.0,3257747],["2026-04-20",6230.0,6270.0,6190.0,6220.0,1048242],["2026-04-21",6240.0,6250.0,6130.0,6130.0,1335447],["2026-04-22",6150.0,6160.0,6080.0,6130.0,1124048],["2026-04-23",6130.0,6170.0,5990.0,6110.0,1905959],["2026-04-24",6120.0,6120.0,5970.0,6030.0,2222546],["2026-04-28",6040.0,6100.0,5930.0,6030.0,1067300],["2026-04-29",5980.0,6090.0,5970.0,6050.0,1899100],["2026-05-04",6100.0,6200.0,5950.0,5950.0,2265249],["2026-05-05",5950.0,6000.0,5800.0,5830.0,1715934],["2026-05-06",5900.0,6000.0,5790.0,6000.0,1994936],["2026-05-07",6050.0,6050.0,5800.0,5800.0,2490947],["2026-05-08",5870.0,5870.0,5710.0,5710.0,1675447],["2026-05-11",5770.0,5790.0,5650.0,5660.0,2015529],["2026-05-12",5700.0,5810.0,5670.0,5680.0,1046340],["2026-05-13",5700.0,5750.0,5590.0,5600.0,1449142],["2026-05-14",5580.0,5690.0,5580.0,5660.0,2028036],["2026-05-15",5660.0,5690.0,5620.0,5650.0,919756],["2026-05-18",5620.0,5650.0,5550.0,5650.0,1539348],["2026-05-19",5610.0,5660.0,5570.0,5600.0,1182829],["2026-05-20",5570.0,5590.0,5260.0,5390.0,2955130],["2026-05-21",5420.0,5430.0,5210.0,5350.0,1085728],["2026-05-22",5330.0,5380.0,5280.0,5350.0,1153932],["2026-05-25",5330.0,5520.0,5330.0,5450.0,1631239],["2026-05-26",5450.0,5520.0,5410.0,5480.0,1476724],["2026-05-27",5490.0,5510.0,5420.0,5430.0,1262423],["2026-05-28",5430.0,5460.0,5360.0,5360.0,897815],["2026-05-29",5360.0,5430.0,5280.0,5280.0,956711],["2026-06-01",5390.0,5410.0,5320.0,5350.0,1724526],["2026-06-02",5350.0,5450.0,5200.0,5200.0,1989639],["2026-06-03",5350.0,5350.0,5220.0,5350.0,758340],["2026-06-04",5340.0,5340.0,5220.0,5250.0,1232224],["2026-06-05",5250.0,5300.0,5160.0,5170.0,1454029],["2026-06-08",5130.0,5150.0,5030.0,5040.0,1348935],["2026-06-09",5080.0,5110.0,5020.0,5040.0,739144],["2026-06-10",5040.0,5240.0,5040.0,5190.0,1374938],["2026-06-11",5180.0,5180.0,5110.0,5160.0,967131],["2026-06-12",5200.0,5210.0,5150.0,5150.0,662831],["2026-06-15",5250.0,5250.0,5160.0,5200.0,1657424],["2026-06-16",5210.0,5270.0,5160.0,5260.0,1467334],["2026-06-17",5270.0,5350.0,5250.0,5280.0,962640],["2026-06-18",5280.0,5320.0,5200.0,5200.0,1346514],["2026-06-19",5210.0,5280.0,5190.0,5210.0,700422],["2026-06-22",5200.0,5210.0,5120.0,5130.0,943136],["2026-06-23",5180.0,5180.0,5080.0,5090.0,595130],["2026-06-24",5110.0,5150.0,5030.0,5100.0,1473948],["2026-06-25",5170.0,5170.0,5050.0,5100.0,932532],["2026-06-26",5090.0,5110.0,5040.0,5070.0,874224],["2026-06-29",5050.0,5110.0,5030.0,5070.0,1293980],["2026-06-30",5050.0,5100.0,5050.0,5070.0,491243],["2026-07-01",5090.0,5100.0,5060.0,5100.0,571027],["2026-07-02",5100.0,5180.0,5060.0,5060.0,4600833],["2026-07-03",5060.0,5070.0,4910.0,5000.0,2575832],["2026-07-06",5000.0,5060.0,4900.0,4910.0,5102147],["2026-07-07",4950.0,4950.0,4840.0,4910.0,1045633],["2026-07-08",4900.0,5010.0,4900.0,5000.0,1599033],["2026-07-09",5000.0,5010.0,4920.0,4920.0,560024],["2026-07-10",4920.0,5260.0,4920.0,5260.0,3997529],["2026-07-13",5380.0,5480.0,5150.0,5150.0,2909352],["2026-07-14",5150.0,5210.0,5000.0,5190.0,3222140],["2026-07-15",5190.0,5200.0,5010.0,5070.0,1153443],["2026-07-16",5040.0,5130.0,4860.0,5090.0,1324646],["2026-07-17",5070.0,5120.0,5000.0,5000.0,1334820],["2026-07-20",5000.0,5000.0,4700.0,4700.0,2176854],["2026-07-21",4730.0,4820.0,4680.0,4700.0,1357144],["2026-07-22",4710.0,4790.0,4660.0,4700.0,1535038],["2026-07-23",4700.0,4750.0,4500.0,4710.0,1262832],["2026-07-24",4710.0,4710.0,4620.0,4620.0,775943],["2026-07-27",4620.0,4720.0,4480.0,4480.0,651833],["2026-07-28",4400.0,4590.0,4400.0,4550.0,1303102],["2026-07-29",4550.0,4560.0,4460.0,4540.0,625300],["2026-07-30",4520.0,4700.0,4520.0,4680.0,2941900],["2026-07-31",4730.0,4730.0,4560.0,4570.0,800800],["2026-08-03",4570.0,4690.0,4570.0,4620.0,2079800],["2026-08-04",4680.0,4690.0,4590.0,4640.0,1076100],["2026-08-05",4630.0,4730.0,4600.0,4610.0,989500],["2026-08-06",4630.0,4650.0,4500.0,4570.0,839300],["2026-08-07",4520.0,4600.0,4510.0,4550.0,774500],["2026-08-10",4570.0,4620.0,4540.0,4610.0,1041000],["2026-08-11",4640.0,4690.0,4600.0,4640.0,952200],["2026-08-12",4640.0,4660.0,4560.0,4630.0,789700],["2026-08-13",4630.0,4680.0,4560.0,4580.0,1481200],["2026-08-14",4570.0,4640.0,4500.0,4500.0,955900],["2026-08-17",4530.0,4590.0,4510.0,4560.0,862800],["2026-08-18",4580.0,4580.0,4490.0,4550.0,746200],["2026-08-19",4550.0,4570.0,4480.0,4500.0,570900],["2026-08-20",4500.0,4510.0,4400.0,4430.0,1235200],["2026-08-21",4450.0,4560.0,4410.0,4550.0,1312000],["2026-08-24",4550.0,4750.0,4530.0,4690.0,2261000],["2026-08-25",4690.0,4700.0,4610.0,4640.0,735500],["2026-08-26",4620.0,4640.0,4560.0,4580.0,1099300],["2026-08-27",4600.0,4620.0,4540.0,4560.0,669100],["2026-08-28",4550.0,4570.0,4490.0,4570.0,876200],["2026-09-03",4570.0,4570.0,4500.0,4540.0,524700],["2026-09-04",4480.0,4550.0,4480.0,4510.0,568800],["2026-09-07",4500.0,4530.0,4450.0,4500.0,1117100],["2026-09-08",4500.0,4510.0,4440.0,4450.0,568400],["2026-09-09",4500.0,4500.0,4420.0,4450.0,1664100],["2026-09-10",4480.0,4480.0,4360.0,4410.0,1020900],["2026-09-11",4400.0,4400.0,4230.0,4230.0,1310000],["2026-09-14",4110.0,4200.0,4080.0,4140.0,822300],["2026-09-15",4150.0,4190.0,4100.0,4120.0,522500],["2026-09-16",4120.0,4160.0,4090.0,4120.0,695500],["2026-09-17",4060.0,4230.0,4060.0,4180.0,934500],["2026-09-18",4210.0,4220.0,4150.0,4180.0,761100],["2026-09-21",4140.0,4240.0,4130.0,4180.0,451100],["2026-09-22",4180.0,4180.0,4110.0,4120.0,573300],["2026-09-23",4120.0,4140.0,4070.0,4120.0,820700],["2026-09-24",4120.0,4120.0,4030.0,4050.0,524500],["2026-09-25",4080.0,4080.0,3990.0,3990.0,1158200],["2026-09-28",3960.0,4030.0,3810.0,3870.0,4883000],["2026-09-29",3860.0,3930.0,3860.0,3920.0,1941500],["2026-09-30",3920.0,4000.0,3900.0,3910.0,1476600],["2026-10-01",3900.0,4010.0,3880.0,3900.0,5460300],["2026-10-02",3910.0,3990.0,3900.0,3980.0,1997900]]}